Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

15.12 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.057 5.086 4.940 5.049 32,833,746 +0.01(+0.29%)
Oct 28, 2016 5.093 5.144 5.006 5.035 40,227,100 -0.04(-0.72%)
Oct 27, 2016 5.122 5.144 4.984 5.071 58,087,820 +0.03(+0.58%)
Oct 26, 2016 4.947 5.071 4.838 5.042 63,308,748 +0.09(+1.77%)
Oct 25, 2016 4.801 4.984 4.801 4.954 76,900,656 +0.22(+4.62%)
Oct 24, 2016 4.721 4.801 4.655 4.736 47,317,836 +0.17(+3.67%)
Oct 21, 2016 4.385 4.641 4.349 4.568 61,926,300 +0.17(+3.81%)
Oct 20, 2016 4.320 4.429 4.283 4.400 35,839,564 +0.14(+3.25%)
Oct 19, 2016 4.276 4.334 4.221 4.261 20,541,748 +0.00(+0.00%)
Oct 18, 2016 4.243 4.305 4.177 4.261 32,465,494 +0.12(+2.82%)
Oct 17, 2016 4.086 4.196 4.086 4.145 18,289,458 +0.07(+1.79%)
Oct 14, 2016 4.152 4.196 4.057 4.072 39,901,864 +0.04(+0.90%)
Oct 13, 2016 4.123 4.123 4.020 4.035 67,181,288 -0.21(-4.98%)
Oct 12, 2016 4.181 4.332 4.166 4.247 33,174,316 +0.03(+0.69%)
Oct 11, 2016 4.312 4.320 4.155 4.217 34,874,668 -0.08(-1.87%)
Oct 10, 2016 4.137 4.334 4.108 4.298 42,907,372 +0.23(+5.75%)
Oct 07, 2016 4.137 4.152 3.991 4.064 45,142,032 +0.04(+1.09%)
Oct 06, 2016 3.999 4.064 3.984 4.020 18,000,000 -0.01(-0.36%)
Oct 05, 2016 4.042 4.068 3.984 4.035 21,961,152 +0.06(+1.47%)
Oct 04, 2016 4.123 4.159 3.929 3.977 31,163,976 -0.15(-3.71%)
Oct 03, 2016 4.042 4.159 4.002 4.130 22,040,842 +0.12(+2.91%)
Sep 30, 2016 4.057 4.082 3.962 4.013 18,533,468 -0.02(-0.54%)
Sep 29, 2016 4.130 4.188 4.006 4.035 26,669,090 -0.09(-2.12%)
Sep 28, 2016 4.020 4.130 3.962 4.123 25,735,200 +0.15(+3.86%)
Sep 27, 2016 3.875 3.977 3.845 3.969 15,273,815 +0.04(+1.12%)
Sep 26, 2016 3.940 3.988 3.904 3.926 18,052,132 -0.03(-0.74%)
Sep 23, 2016 3.933 4.050 3.926 3.955 20,579,912 +0.00(+0.00%)
Sep 22, 2016 4.064 4.108 3.918 3.955 35,943,344 -0.04(-0.91%)
Sep 21, 2016 3.889 3.999 3.853 3.991 43,625,872 +0.26(+7.05%)
Sep 20, 2016 3.736 3.769 3.678 3.729 19,929,756 +0.02(+0.59%)
Sep 19, 2016 3.765 3.787 3.678 3.707 32,822,324 +0.04(+0.99%)
Sep 16, 2016 3.619 3.692 3.583 3.670 29,396,174 +0.00(+0.00%)
Sep 15, 2016 3.656 3.736 3.575 3.670 31,768,962 +0.01(+0.20%)
Sep 14, 2016 3.619 3.721 3.590 3.663 22,947,108 +0.05(+1.41%)
Sep 13, 2016 3.809 3.809 3.546 3.612 55,371,724 -0.33(-8.33%)
Sep 12, 2016 3.707 3.955 3.692 3.940 36,426,204 +0.15(+4.05%)
Sep 09, 2016 3.969 3.984 3.758 3.787 36,291,176 -0.26(-6.32%)
Sep 08, 2016 4.137 4.166 4.013 4.042 29,047,622 -0.07(-1.77%)
Sep 07, 2016 4.042 4.123 4.035 4.115 27,380,004 -0.06(-1.40%)
Sep 06, 2016 4.006 4.174 3.969 4.174 33,696,524 +0.09(+2.14%)
Sep 02, 2016 4.006 4.086 4.086 4.086 35,363,748 +0.15(+3.90%)
Sep 01, 2016 3.860 3.962 3.809 3.933 26,381,588 +0.09(+2.28%)
Aug 31, 2016 3.940 3.947 3.780 3.845 44,176,852 -0.12(-3.12%)
Aug 30, 2016 4.013 4.093 3.955 3.969 30,460,812 -0.12(-3.03%)
Aug 29, 2016 3.969 4.115 3.958 4.093 29,146,422 +0.12(+2.94%)
Aug 26, 2016 4.174 4.254 3.915 3.977 43,291,036 -0.14(-3.37%)
Aug 25, 2016 4.123 4.196 4.086 4.115 28,895,360 +0.01(+0.18%)
Aug 24, 2016 4.203 4.261 4.090 4.108 31,281,668 -0.18(-4.09%)
Aug 23, 2016 4.305 4.363 4.254 4.283 24,509,322 +0.07(+1.56%)
Aug 22, 2016 4.276 4.283 4.159 4.217 27,085,600 -0.14(-3.18%)
Aug 19, 2016 4.276 4.378 4.232 4.356 28,281,558 +0.04(+1.02%)
Aug 18, 2016 4.393 4.400 4.239 4.312 19,718,542 -0.04(-1.01%)
Aug 17, 2016 4.232 4.371 4.181 4.356 25,831,184 +0.01(+0.34%)
Aug 16, 2016 4.305 4.444 4.290 4.342 32,120,232 +0.11(+2.59%)
Aug 15, 2016 4.174 4.283 4.159 4.232 21,408,388 +0.12(+2.84%)
Aug 12, 2016 4.188 4.276 4.086 4.115 31,458,554 -0.18(-4.08%)
Aug 11, 2016 4.290 4.305 4.166 4.290 24,269,992 +0.06(+1.38%)
Aug 10, 2016 4.458 4.473 4.217 4.232 34,554,460 -0.20(-4.45%)
Aug 09, 2016 4.458 4.502 4.407 4.429 27,055,258 +0.03(+0.66%)
Aug 08, 2016 4.393 4.487 4.322 4.400 31,527,506 +0.01(+0.17%)
Aug 05, 2016 4.342 4.429 4.312 4.393 39,487,372 +0.07(+1.69%)
Aug 04, 2016 4.181 4.371 4.174 4.320 37,216,760 +0.09(+2.25%)
Aug 03, 2016 3.969 4.276 3.933 4.225 49,325,964 +0.18(+4.51%)
Aug 02, 2016 4.079 4.174 3.962 4.042 30,766,556 +0.01(+0.36%)
Aug 01, 2016 4.247 4.276 4.013 4.028 38,858,064 -0.17(-4.00%)
Jul 29, 2016 4.225 4.243 4.086 4.196 45,235,664 -0.04(-0.86%)
Jul 28, 2016 4.210 4.269 4.115 4.232 42,004,488 +0.02(+0.52%)
Jul 27, 2016 4.196 4.276 4.152 4.210 41,987,840 +0.07(+1.76%)
Jul 26, 2016 3.933 4.181 3.889 4.137 54,244,928 +0.25(+6.38%)
Jul 25, 2016 3.853 3.904 3.780 3.889 39,641,072 +0.01(+0.38%)
Jul 22, 2016 3.860 3.882 3.729 3.875 23,617,448 +0.00(+0.00%)
Jul 21, 2016 3.845 3.962 3.809 3.875 43,879,308 +0.10(+2.71%)
Jul 20, 2016 3.721 3.860 3.685 3.772 40,156,852 -0.02(-0.58%)
Jul 19, 2016 3.867 3.882 3.685 3.794 49,391,340 -0.18(-4.41%)
Jul 18, 2016 3.838 3.969 3.809 3.969 21,732,016 +0.06(+1.49%)
Jul 15, 2016 3.860 3.969 3.845 3.911 19,626,402 +0.01(+0.37%)
Jul 14, 2016 4.035 4.035 3.853 3.896 40,091,360 -0.09(-2.20%)
Jul 13, 2016 3.933 3.999 3.794 3.984 44,265,316 +0.08(+2.06%)
Jul 12, 2016 3.896 4.010 3.882 3.904 42,924,768 +0.17(+4.49%)
Jul 11, 2016 3.692 3.758 3.663 3.736 19,483,110 +0.12(+3.43%)
Jul 08, 2016 3.656 3.517 3.572 3.612 22,341,170 +0.09(+2.70%)
Jul 07, 2016 3.648 3.685 3.444 3.517 25,004,798 -0.07(-1.83%)
Jul 06, 2016 3.517 3.590 3.415 3.583 25,373,436 +0.00(+0.00%)
Jul 05, 2016 3.721 3.809 3.546 3.583 29,787,158 -0.18(-4.85%)
Jul 01, 2016 3.656 3.765 3.765 3.765 47,301,368 +0.07(+1.98%)
Jun 30, 2016 3.648 3.750 3.590 3.692 44,641,328 +0.15(+4.33%)
Jun 29, 2016 3.590 3.626 3.510 3.539 33,376,656 +0.11(+3.19%)
Jun 28, 2016 3.320 3.481 3.320 3.429 31,659,330 +0.23(+7.31%)
Jun 27, 2016 3.335 3.356 3.152 3.196 25,161,444 -0.12(-3.74%)
Jun 24, 2016 3.305 3.466 3.298 3.320 44,224,116 -0.30(-8.27%)
Jun 23, 2016 3.553 3.641 3.481 3.619 27,301,746 +0.20(+5.76%)
Jun 22, 2016 3.466 3.535 3.408 3.422 36,137,364 +0.04(+1.30%)
Jun 21, 2016 3.400 3.400 3.276 3.378 21,625,892 +0.01(+0.22%)
Jun 20, 2016 3.415 3.466 3.349 3.371 24,487,330 +0.12(+3.59%)
Jun 17, 2016 3.335 3.415 3.225 3.254 33,549,422 +0.03(+0.91%)
Jun 16, 2016 3.130 3.269 3.072 3.225 31,870,630 +0.07(+2.08%)
Jun 15, 2016 3.211 3.284 3.119 3.159 22,057,376 +0.07(+2.36%)
Jun 14, 2016 3.145 3.262 3.032 3.087 25,525,840 -0.10(-3.20%)
Jun 13, 2016 3.123 3.291 3.108 3.189 25,086,698 -0.03(-0.91%)
Jun 10, 2016 3.189 3.269 3.159 3.218 30,352,296 -0.16(-4.75%)
Jun 09, 2016 3.619 3.619 3.320 3.378 51,823,128 -0.31(-8.32%)
Jun 08, 2016 3.619 3.707 3.553 3.685 48,136,004 +0.18(+5.21%)
Jun 07, 2016 3.488 3.678 3.473 3.502 48,993,708 -0.06(-1.64%)
Jun 06, 2016 3.459 3.568 3.382 3.561 62,374,548 +0.20(+5.86%)
Jun 03, 2016 3.138 3.371 3.130 3.364 58,148,016 +0.34(+11.08%)
Jun 02, 2016 2.889 3.035 2.882 3.028 32,116,228 +0.09(+2.98%)
Jun 01, 2016 2.824 2.955 2.809 2.941 25,504,480 +0.07(+2.54%)
May 31, 2016 2.860 3.021 2.849 2.868 34,799,484 -0.04(-1.26%)
May 27, 2016 2.970 2.904 2.904 2.904 21,292,008 -0.06(-1.97%)
May 26, 2016 3.072 3.159 2.919 2.962 35,992,948 -0.01(-0.25%)
May 25, 2016 2.889 2.992 2.853 2.970 33,114,604 +0.12(+4.09%)
May 24, 2016 3.021 3.028 2.831 2.853 44,150,368 -0.07(-2.25%)
May 23, 2016 2.824 2.984 2.809 2.919 42,179,796 +0.01(+0.50%)
May 20, 2016 3.079 3.152 2.846 2.904 41,329,888 -0.10(-3.40%)
May 19, 2016 2.889 3.028 2.838 3.006 44,213,476 -0.01(-0.24%)
May 18, 2016 3.006 3.159 2.992 3.014 29,857,112 -0.13(-4.18%)
May 17, 2016 3.094 3.269 2.992 3.145 43,682,132 +0.06(+1.89%)
May 16, 2016 3.130 3.247 3.050 3.087 32,735,950 +0.07(+2.42%)
May 13, 2016 3.218 3.298 3.006 3.014 52,249,884 -0.23(-6.98%)
May 12, 2016 3.276 3.378 3.145 3.240 42,397,448 -0.12(-3.48%)
May 11, 2016 3.393 3.451 3.254 3.356 33,866,748 +0.04(+1.10%)
May 10, 2016 3.254 3.320 3.152 3.320 38,466,020 +0.18(+5.57%)
May 09, 2016 3.284 3.284 3.028 3.145 73,663,232 -0.34(-9.83%)
May 06, 2016 3.356 3.590 3.349 3.488 54,542,692 +0.11(+3.24%)
May 05, 2016 3.634 3.670 3.331 3.378 67,905,480 -0.17(-4.73%)
May 04, 2016 3.590 3.721 3.517 3.546 72,834,032 -0.26(-6.72%)
May 03, 2016 3.940 3.947 3.750 3.802 54,612,480 -0.32(-7.79%)
May 02, 2016 4.101 4.196 3.969 4.123 40,634,940 -0.01(-0.35%)
Apr 29, 2016 4.196 4.407 4.123 4.137 67,267,528 +0.04(+0.89%)
Apr 28, 2016 4.239 4.356 4.028 4.101 69,891,736 +0.02(+0.54%)
Apr 27, 2016 3.794 4.086 3.754 4.079 59,176,376 +0.26(+6.68%)
Apr 26, 2016 3.707 3.915 3.553 3.823 53,161,384 +0.11(+2.95%)
Apr 25, 2016 3.838 3.860 3.678 3.714 46,282,180 -0.24(-6.09%)
Apr 22, 2016 4.101 4.166 3.882 3.955 65,689,508 -0.08(-1.99%)
Apr 21, 2016 4.502 4.568 4.013 4.035 102,649,160 -0.39(-8.90%)
Apr 20, 2016 4.320 4.568 4.210 4.429 79,415,736 +0.24(+5.75%)
Apr 19, 2016 4.035 4.290 4.006 4.188 51,315,788 +0.34(+8.92%)
Apr 18, 2016 3.780 3.947 3.736 3.845 31,287,628 -0.01(-0.38%)
Apr 15, 2016 3.692 3.889 3.685 3.860 34,644,216 +0.03(+0.76%)
Apr 14, 2016 4.072 4.079 3.714 3.831 68,342,984 -0.28(-6.91%)
Apr 13, 2016 4.057 4.225 3.955 4.115 70,087,840 +0.23(+6.02%)
Apr 12, 2016 3.656 3.947 3.583 3.882 80,141,176 +0.32(+9.02%)
Apr 11, 2016 3.415 3.590 3.393 3.561 67,381,936 +0.29(+8.93%)
Apr 08, 2016 3.101 3.284 3.057 3.269 45,173,576 +0.30(+10.07%)
Apr 07, 2016 2.984 3.043 2.897 2.970 28,752,282 -0.02(-0.73%)
Apr 06, 2016 2.977 3.079 2.937 2.992 32,497,052 -0.02(-0.73%)
Apr 05, 2016 2.904 3.072 2.889 3.014 22,030,674 +0.05(+1.72%)
Apr 04, 2016 3.167 3.211 2.962 2.962 30,056,134 -0.19(-6.02%)
Apr 01, 2016 2.962 3.240 2.933 3.152 43,276,524 +0.08(+2.61%)
Mar 31, 2016 3.101 3.167 2.992 3.072 35,503,388 -0.02(-0.71%)
Mar 30, 2016 3.152 3.276 3.072 3.094 44,362,244 +0.09(+2.91%)
Mar 29, 2016 2.933 3.057 2.838 3.006 32,719,438 -0.01(-0.24%)
Mar 28, 2016 3.072 3.087 2.933 3.014 31,397,194 +0.07(+2.23%)
Mar 24, 2016 2.714 2.948 2.948 2.948 38,203,668 +0.15(+5.21%)
Mar 23, 2016 3.014 3.057 2.758 2.802 47,531,596 -0.28(-9.22%)
Mar 22, 2016 3.021 3.152 2.992 3.087 30,026,524 +0.00(+0.00%)
Mar 21, 2016 3.108 3.159 2.955 3.087 30,900,836 +0.04(+1.44%)
Mar 18, 2016 3.108 3.211 2.977 3.043 44,567,500 -0.04(-1.18%)
Mar 17, 2016 3.101 3.174 2.911 3.079 73,638,992 +0.18(+6.03%)
Mar 16, 2016 2.583 2.922 2.583 2.904 55,794,876 +0.32(+12.43%)
Mar 15, 2016 2.539 2.620 2.517 2.583 48,155,016 -0.13(-4.84%)
Mar 14, 2016 2.773 2.831 2.641 2.714 40,025,304 -0.08(-2.87%)
Mar 11, 2016 2.868 2.933 2.751 2.795 44,004,004 -0.04(-1.29%)
Mar 10, 2016 2.831 2.853 2.612 2.831 60,537,524 -0.04(-1.27%)
Mar 09, 2016 2.933 2.970 2.744 2.868 47,392,996 -0.05(-1.75%)
Mar 08, 2016 3.079 3.203 2.897 2.919 80,709,368 -0.47(-13.98%)
Mar 07, 2016 3.459 3.568 3.177 3.393 111,179,664 +0.20(+6.16%)
Mar 04, 2016 3.211 3.553 3.087 3.196 118,164,000 +0.20(+6.57%)
Mar 03, 2016 2.663 3.101 2.605 2.999 104,950,360 +0.35(+13.22%)
Mar 02, 2016 2.364 2.656 2.350 2.649 63,626,328 +0.31(+13.44%)
Mar 01, 2016 2.247 2.371 2.182 2.335 49,558,212 +0.19(+8.84%)
Feb 29, 2016 2.080 2.189 2.043 2.145 40,834,484 +0.17(+8.49%)
Feb 26, 2016 2.087 2.094 1.966 1.977 34,597,648 -0.07(-3.21%)
Feb 25, 2016 2.109 2.153 1.985 2.043 38,475,100 -0.09(-4.44%)
Feb 24, 2016 2.131 2.174 2.076 2.138 42,222,340 -0.13(-5.79%)
Feb 23, 2016 2.379 2.404 2.247 2.269 29,938,086 -0.17(-6.89%)
Feb 22, 2016 2.328 2.437 2.306 2.437 54,910,836 +0.29(+13.61%)
Feb 19, 2016 2.109 2.182 2.087 2.145 58,830,496 +0.04(+2.08%)
Feb 18, 2016 2.211 2.218 2.072 2.101 34,154,840 -0.13(-5.88%)
Feb 17, 2016 2.138 2.350 2.101 2.233 56,044,996 +0.21(+10.47%)
Feb 16, 2016 1.963 2.050 1.948 2.021 34,084,196 +0.10(+5.32%)
Feb 12, 2016 1.904 1.919 1.919 1.919 26,048,006 +0.18(+10.50%)
Feb 11, 2016 1.817 1.857 1.737 1.737 28,745,944 -0.16(-8.46%)
Feb 10, 2016 1.846 1.948 1.780 1.897 37,464,608 +0.09(+5.26%)
Feb 09, 2016 1.802 1.821 1.737 1.802 25,405,434 -0.04(-1.98%)
Feb 08, 2016 1.846 1.912 1.831 1.839 22,775,786 -0.07(-3.45%)
Feb 05, 2016 1.941 2.021 1.868 1.904 32,701,786 -0.06(-2.97%)
Feb 04, 2016 1.868 2.021 1.868 1.963 60,804,008 +0.27(+15.95%)
Feb 03, 2016 1.671 1.715 1.598 1.693 35,106,492 +0.12(+7.41%)
Feb 02, 2016 1.671 1.693 1.561 1.576 20,562,088 -0.15(-8.86%)
Feb 01, 2016 1.737 1.780 1.707 1.729 31,321,160 -0.06(-3.27%)
Jan 29, 2016 1.678 1.795 1.664 1.788 35,634,832 +0.13(+7.93%)
Jan 28, 2016 1.751 1.766 1.642 1.656 25,820,176 -0.03(-1.73%)
Jan 27, 2016 1.620 1.744 1.605 1.686 32,436,872 +0.07(+4.05%)
Jan 26, 2016 1.598 1.634 1.554 1.620 32,660,950 +0.05(+3.26%)
Jan 25, 2016 1.613 1.642 1.561 1.569 37,546,356 -0.09(-5.29%)
Jan 22, 2016 1.700 1.758 1.613 1.656 42,214,400 +0.05(+3.18%)
Jan 21, 2016 1.693 1.751 1.561 1.605 45,576,276 -0.09(-5.58%)
Jan 20, 2016 1.613 1.722 1.591 1.700 46,956,712 +0.00(+0.00%)
Jan 19, 2016 1.744 1.773 1.671 1.700 36,178,412 -0.03(-1.69%)
Jan 15, 2016 1.656 1.729 1.729 1.729 44,394,976 -0.05(-2.87%)
Jan 14, 2016 1.664 1.810 1.642 1.780 32,623,822 +0.15(+9.42%)
Jan 13, 2016 1.773 1.799 1.613 1.627 44,479,128 -0.10(-5.91%)
Jan 12, 2016 1.861 1.868 1.678 1.729 42,066,444 -0.12(-6.69%)
Jan 11, 2016 1.956 1.956 1.839 1.853 27,504,000 -0.04(-2.31%)
Jan 08, 2016 2.036 2.036 1.897 1.897 34,598,404 -0.08(-4.06%)
Jan 07, 2016 2.014 2.069 1.970 1.977 36,433,780 -0.15(-6.87%)
Jan 06, 2016 2.174 2.207 2.094 2.123 34,660,168 -0.18(-7.62%)
Jan 05, 2016 2.335 2.342 2.269 2.298 14,393,775 -0.01(-0.32%)
Jan 04, 2016 2.313 2.364 2.298 2.306 17,235,390 -0.09(-3.95%)
Dec 31, 2015 2.364 2.401 2.401 2.401 10,944,702 +0.01(+0.61%)
Dec 30, 2015 2.386 2.430 2.379 2.386 17,904,558 -0.04(-1.80%)
Dec 29, 2015 2.422 2.437 2.386 2.430 18,459,420 +0.07(+2.78%)
Dec 28, 2015 2.393 2.415 2.357 2.364 19,336,498 -0.04(-1.82%)
Dec 24, 2015 2.488 2.408 2.408 2.408 13,355,249 -0.09(-3.79%)
Dec 23, 2015 2.379 2.517 2.371 2.503 27,039,586 +0.21(+9.24%)
Dec 22, 2015 2.269 2.320 2.240 2.291 17,092,894 +0.05(+2.28%)
Dec 21, 2015 2.379 2.379 2.225 2.240 30,763,738 -0.09(-4.06%)
Dec 18, 2015 2.379 2.437 2.306 2.335 38,769,848 -0.02(-0.93%)
Dec 17, 2015 2.510 2.517 2.350 2.357 28,027,968 -0.16(-6.38%)
Dec 16, 2015 2.466 2.532 2.386 2.517 25,792,610 +0.09(+3.60%)
Dec 15, 2015 2.444 2.459 2.401 2.430 22,967,860 +0.09(+4.06%)
Dec 14, 2015 2.313 2.371 2.284 2.335 21,904,578 +0.04(+1.59%)
Dec 11, 2015 2.342 2.357 2.233 2.298 19,221,500 -0.09(-3.67%)
Dec 10, 2015 2.357 2.459 2.357 2.386 22,928,298 -0.01(-0.61%)
Dec 09, 2015 2.371 2.437 2.335 2.401 27,976,760 +0.12(+5.45%)
Dec 08, 2015 2.196 2.298 2.182 2.277 53,682,548 -0.07(-3.11%)
Dec 07, 2015 2.371 2.393 2.335 2.350 22,724,200 -0.04(-1.83%)
Dec 04, 2015 2.415 2.437 2.364 2.393 28,407,402 -0.10(-4.09%)
Dec 03, 2015 2.452 2.554 2.444 2.495 34,646,692 +0.04(+1.79%)
Dec 02, 2015 2.357 2.466 2.335 2.452 40,999,728 +0.00(+0.00%)
Dec 01, 2015 2.466 2.466 2.379 2.452 38,550,572 -0.01(-0.30%)
Nov 30, 2015 2.422 2.517 2.408 2.459 70,841,336 -0.15(-5.60%)
Nov 27, 2015 2.692 2.714 2.590 2.605 26,221,592 -0.12(-4.29%)
Nov 25, 2015 2.751 2.722 2.722 2.722 20,749,844 -0.12(-4.11%)
Nov 24, 2015 2.744 2.875 2.729 2.838 23,224,286 +0.07(+2.64%)
Nov 23, 2015 2.744 2.795 2.722 2.765 38,762,684 -0.01(-0.26%)
Nov 20, 2015 2.824 2.882 2.765 2.773 29,669,540 -0.07(-2.31%)
Nov 19, 2015 2.853 2.868 2.809 2.838 18,752,076 -0.01(-0.26%)
Nov 18, 2015 2.838 2.860 2.773 2.846 28,665,536 +0.10(+3.72%)
Nov 17, 2015 2.831 2.846 2.736 2.744 33,662,476 -0.16(-5.53%)
Nov 16, 2015 2.889 2.919 2.838 2.904 28,171,362 +0.01(+0.25%)
Nov 13, 2015 2.926 2.933 2.846 2.897 19,627,502 +0.03(+1.02%)
Nov 12, 2015 2.882 2.930 2.853 2.868 29,295,272 -0.08(-2.72%)
Nov 11, 2015 3.065 3.072 2.904 2.948 34,988,176 -0.05(-1.70%)
Nov 10, 2015 2.926 3.014 2.897 2.999 39,308,340 +0.04(+1.48%)
Nov 09, 2015 2.999 3.021 2.933 2.955 32,857,414 -0.07(-2.17%)
Nov 06, 2015 3.043 3.065 2.941 3.021 89,372,456 -0.18(-5.69%)
Nov 05, 2015 3.262 3.298 3.181 3.203 34,206,976 -0.12(-3.73%)
Nov 04, 2015 3.532 3.539 3.262 3.327 49,231,856 -0.12(-3.39%)
Nov 03, 2015 3.262 3.481 3.254 3.444 51,163,392 +0.14(+4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.