Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.88 +0.68 (+4.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.930 6.970 6.770 6.920 23,957,738 +0.02(+0.29%)
Oct 28, 2016 6.980 7.050 6.860 6.900 29,352,432 -0.05(-0.72%)
Oct 27, 2016 7.020 7.050 6.830 6.950 42,384,832 +0.04(+0.58%)
Oct 26, 2016 6.780 6.950 6.630 6.910 46,194,376 +0.12(+1.77%)
Oct 25, 2016 6.580 6.830 6.580 6.790 56,111,960 +0.30(+4.62%)
Oct 24, 2016 6.470 6.580 6.380 6.490 34,526,316 +0.23(+3.67%)
Oct 21, 2016 6.010 6.360 5.960 6.260 45,185,648 +0.23(+3.81%)
Oct 20, 2016 5.920 6.070 5.870 6.030 26,150,988 +0.19(+3.25%)
Oct 19, 2016 5.860 5.940 5.785 5.840 14,988,659 +0.00(+0.00%)
Oct 18, 2016 5.815 5.900 5.725 5.840 23,689,036 +0.16(+2.82%)
Oct 17, 2016 5.600 5.750 5.600 5.680 13,345,235 +0.10(+1.79%)
Oct 14, 2016 5.690 5.750 5.560 5.580 29,115,120 +0.05(+0.90%)
Oct 13, 2016 5.650 5.650 5.510 5.530 49,020,048 -0.29(-4.98%)
Oct 12, 2016 5.730 5.937 5.710 5.820 24,206,242 +0.04(+0.69%)
Oct 11, 2016 5.910 5.920 5.695 5.780 25,446,934 -0.11(-1.87%)
Oct 10, 2016 5.670 5.940 5.630 5.890 31,308,142 +0.32(+5.75%)
Oct 07, 2016 5.670 5.690 5.470 5.570 32,938,704 +0.06(+1.09%)
Oct 06, 2016 5.480 5.570 5.460 5.510 13,134,026 -0.02(-0.36%)
Oct 05, 2016 5.540 5.575 5.460 5.530 16,024,353 +0.08(+1.47%)
Oct 04, 2016 5.650 5.700 5.385 5.450 22,739,360 -0.21(-3.71%)
Oct 03, 2016 5.540 5.700 5.485 5.660 16,082,500 +0.16(+2.91%)
Sep 30, 2016 5.560 5.594 5.430 5.500 13,523,281 -0.03(-0.54%)
Sep 29, 2016 5.660 5.740 5.490 5.530 19,459,586 -0.12(-2.12%)
Sep 28, 2016 5.510 5.660 5.430 5.650 18,778,156 +0.21(+3.86%)
Sep 27, 2016 5.310 5.450 5.270 5.440 11,144,816 +0.06(+1.12%)
Sep 26, 2016 5.400 5.465 5.350 5.380 13,172,066 -0.04(-0.74%)
Sep 23, 2016 5.390 5.550 5.380 5.420 15,016,506 +0.00(+0.00%)
Sep 22, 2016 5.570 5.630 5.370 5.420 26,226,712 -0.05(-0.91%)
Sep 21, 2016 5.330 5.480 5.280 5.470 31,832,410 +0.36(+7.05%)
Sep 20, 2016 5.120 5.165 5.040 5.110 14,542,108 +0.03(+0.59%)
Sep 19, 2016 5.160 5.190 5.040 5.080 23,949,404 +0.05(+0.99%)
Sep 16, 2016 4.960 5.060 4.910 5.030 21,449,452 +0.00(+0.00%)
Sep 15, 2016 5.010 5.120 4.900 5.030 23,180,800 +0.01(+0.20%)
Sep 14, 2016 4.960 5.100 4.920 5.020 16,743,773 +0.07(+1.41%)
Sep 13, 2016 5.220 5.220 4.860 4.950 40,402,984 -0.45(-8.33%)
Sep 12, 2016 5.080 5.420 5.060 5.400 26,579,040 +0.21(+4.05%)
Sep 09, 2016 5.440 5.460 5.150 5.190 26,480,516 -0.35(-6.32%)
Sep 08, 2016 5.670 5.710 5.500 5.540 21,195,124 -0.10(-1.77%)
Sep 07, 2016 5.540 5.650 5.530 5.640 19,978,316 -0.08(-1.40%)
Sep 06, 2016 5.490 5.720 5.440 5.720 24,587,280 +0.12(+2.14%)
Sep 02, 2016 5.490 5.600 5.600 5.600 25,803,800 +0.21(+3.90%)
Sep 01, 2016 5.290 5.430 5.220 5.390 19,249,804 +0.12(+2.28%)
Aug 31, 2016 5.400 5.410 5.180 5.270 32,234,440 -0.17(-3.13%)
Aug 30, 2016 5.500 5.610 5.420 5.440 22,226,284 -0.17(-3.03%)
Aug 29, 2016 5.440 5.640 5.425 5.610 21,267,216 +0.16(+2.94%)
Aug 26, 2016 5.720 5.830 5.365 5.450 31,588,090 -0.19(-3.37%)
Aug 25, 2016 5.650 5.750 5.600 5.640 21,084,024 +0.01(+0.18%)
Aug 24, 2016 5.760 5.840 5.605 5.630 22,825,236 -0.24(-4.09%)
Aug 23, 2016 5.900 5.980 5.830 5.870 17,883,672 +0.09(+1.56%)
Aug 22, 2016 5.860 5.870 5.700 5.780 19,763,500 -0.19(-3.18%)
Aug 19, 2016 5.860 6.000 5.800 5.970 20,636,152 +0.06(+1.02%)
Aug 18, 2016 6.020 6.030 5.810 5.910 14,387,992 -0.06(-1.01%)
Aug 17, 2016 5.800 5.990 5.730 5.970 18,848,192 +0.02(+0.34%)
Aug 16, 2016 5.900 6.090 5.880 5.950 23,437,110 +0.15(+2.59%)
Aug 15, 2016 5.720 5.870 5.700 5.800 15,621,019 +0.16(+2.84%)
Aug 12, 2016 5.740 5.860 5.600 5.640 22,954,304 -0.24(-4.08%)
Aug 11, 2016 5.880 5.900 5.710 5.880 17,709,040 +0.08(+1.38%)
Aug 10, 2016 6.110 6.130 5.780 5.800 25,213,288 -0.27(-4.45%)
Aug 09, 2016 6.110 6.170 6.040 6.070 19,741,360 +0.04(+0.66%)
Aug 08, 2016 6.020 6.150 5.923 6.030 23,004,616 +0.01(+0.17%)
Aug 05, 2016 5.950 6.070 5.909 6.020 28,812,678 +0.10(+1.69%)
Aug 04, 2016 5.730 5.990 5.720 5.920 27,155,884 +0.13(+2.25%)
Aug 03, 2016 5.440 5.860 5.390 5.790 35,991,584 +0.25(+4.51%)
Aug 02, 2016 5.590 5.720 5.430 5.540 22,449,376 +0.02(+0.36%)
Aug 01, 2016 5.820 5.860 5.500 5.520 28,353,490 -0.23(-4.00%)
Jul 29, 2016 5.790 5.815 5.600 5.750 33,007,022 -0.05(-0.86%)
Jul 28, 2016 5.770 5.850 5.640 5.800 30,649,338 +0.03(+0.52%)
Jul 27, 2016 5.750 5.860 5.690 5.770 30,637,188 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,796 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,828 +0.02(+0.38%)
Jul 22, 2016 5.290 5.320 5.110 5.310 17,232,900 +0.00(+0.00%)
Jul 21, 2016 5.270 5.430 5.220 5.310 32,017,332 +0.14(+2.71%)
Jul 20, 2016 5.100 5.290 5.050 5.170 29,301,176 -0.03(-0.58%)
Jul 19, 2016 5.300 5.320 5.050 5.200 36,039,288 -0.24(-4.41%)
Jul 18, 2016 5.260 5.440 5.220 5.440 15,857,160 +0.08(+1.49%)
Jul 15, 2016 5.290 5.440 5.270 5.360 14,320,760 +0.02(+0.37%)
Jul 14, 2016 5.530 5.530 5.280 5.340 29,253,388 -0.12(-2.20%)
Jul 13, 2016 5.390 5.480 5.200 5.460 32,298,992 +0.11(+2.06%)
Jul 12, 2016 5.340 5.495 5.320 5.350 31,320,836 +0.23(+4.49%)
Jul 11, 2016 5.060 5.150 5.020 5.120 14,216,204 +0.17(+3.43%)
Jul 08, 2016 5.010 4.820 4.895 4.950 16,301,640 +0.13(+2.70%)
Jul 07, 2016 5.000 5.050 4.720 4.820 18,245,204 -0.09(-1.83%)
Jul 06, 2016 4.820 4.920 4.680 4.910 18,514,188 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,740 -0.25(-4.84%)
Jul 01, 2016 5.010 5.160 5.160 5.160 34,514,300 +0.10(+1.98%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,356 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,804 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,504 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,624 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,944 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,984 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,684 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,720 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,188 +0.12(+2.98%)
Jun 01, 2016 3.870 4.050 3.850 4.030 18,609,806 +0.10(+2.54%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,076 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,908 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,116 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,252 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,784 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,460 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,380 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,068 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,712 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,064 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,464 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,988 -0.44(-7.79%)
May 02, 2016 5.620 5.750 5.440 5.650 29,650,020 -0.02(-0.35%)
Apr 29, 2016 5.750 6.040 5.650 5.670 49,082,972 +0.05(+0.89%)
Apr 28, 2016 5.810 5.970 5.520 5.620 50,997,772 +0.03(+0.54%)
Apr 27, 2016 5.200 5.600 5.145 5.590 43,179,116 +0.35(+6.68%)
Apr 26, 2016 5.080 5.365 4.870 5.240 38,790,168 +0.15(+2.95%)
Apr 25, 2016 5.260 5.290 5.040 5.090 33,770,632 -0.33(-6.09%)
Apr 22, 2016 5.620 5.710 5.320 5.420 47,931,540 -0.11(-1.99%)
Apr 21, 2016 6.170 6.260 5.500 5.530 74,899,824 -0.54(-8.90%)
Apr 20, 2016 5.920 6.260 5.770 6.070 57,947,132 +0.33(+5.75%)
Apr 19, 2016 5.530 5.880 5.490 5.740 37,443,496 +0.47(+8.92%)
Apr 18, 2016 5.180 5.410 5.120 5.270 22,829,586 -0.02(-0.38%)
Apr 15, 2016 5.060 5.330 5.050 5.290 25,278,780 +0.04(+0.76%)
Apr 14, 2016 5.580 5.590 5.090 5.250 49,867,696 -0.39(-6.91%)
Apr 13, 2016 5.560 5.790 5.420 5.640 51,140,864 +0.32(+6.02%)
Apr 12, 2016 5.010 5.410 4.910 5.320 58,476,464 +0.44(+9.02%)
Apr 11, 2016 4.680 4.920 4.650 4.880 49,166,452 +0.40(+8.93%)
Apr 08, 2016 4.250 4.500 4.190 4.480 32,961,720 +0.41(+10.07%)
Apr 07, 2016 4.090 4.170 3.970 4.070 20,979,624 -0.03(-0.73%)
Apr 06, 2016 4.080 4.220 4.025 4.100 23,712,064 -0.03(-0.73%)
Apr 05, 2016 3.980 4.210 3.960 4.130 16,075,081 +0.07(+1.72%)
Apr 04, 2016 4.340 4.400 4.060 4.060 21,931,004 -0.26(-6.02%)
Apr 01, 2016 4.060 4.440 4.020 4.320 31,577,500 +0.11(+2.61%)
Mar 31, 2016 4.250 4.340 4.100 4.210 25,905,692 -0.03(-0.71%)
Mar 30, 2016 4.320 4.490 4.210 4.240 32,369,716 +0.12(+2.91%)
Mar 29, 2016 4.020 4.190 3.890 4.120 23,874,332 -0.01(-0.24%)
Mar 28, 2016 4.210 4.230 4.020 4.130 22,909,532 +0.09(+2.23%)
Mar 24, 2016 3.720 4.040 4.040 4.040 27,876,000 +0.20(+5.21%)
Mar 23, 2016 4.130 4.190 3.780 3.840 34,682,292 -0.39(-9.22%)
Mar 22, 2016 4.140 4.320 4.100 4.230 21,909,398 +0.00(+0.00%)
Mar 21, 2016 4.260 4.330 4.050 4.230 22,547,356 +0.06(+1.44%)
Mar 18, 2016 4.260 4.400 4.080 4.170 32,519,484 -0.05(-1.18%)
Mar 17, 2016 4.250 4.350 3.990 4.220 53,732,028 +0.24(+6.03%)
Mar 16, 2016 3.540 4.005 3.540 3.980 40,711,744 +0.44(+12.43%)
Mar 15, 2016 3.480 3.590 3.450 3.540 35,137,180 -0.18(-4.84%)
Mar 14, 2016 3.800 3.880 3.620 3.720 29,205,188 -0.11(-2.87%)
Mar 11, 2016 3.930 4.020 3.770 3.830 32,108,320 -0.05(-1.29%)
Mar 10, 2016 3.880 3.910 3.580 3.880 44,172,304 -0.05(-1.27%)
Mar 09, 2016 4.020 4.070 3.760 3.930 34,581,160 -0.07(-1.75%)
Mar 08, 2016 4.220 4.390 3.970 4.000 58,891,056 -0.65(-13.98%)
Mar 07, 2016 4.740 4.890 4.354 4.650 81,124,256 +0.27(+6.16%)
Mar 04, 2016 4.400 4.870 4.230 4.380 86,220,504 +0.27(+6.57%)
Mar 03, 2016 3.650 4.250 3.570 4.110 76,578,936 +0.48(+13.22%)
Mar 02, 2016 3.240 3.640 3.220 3.630 46,426,104 +0.43(+13.44%)
Mar 01, 2016 3.080 3.250 2.990 3.200 36,161,048 +0.26(+8.84%)
Feb 29, 2016 2.850 3.000 2.800 2.940 29,795,622 +0.23(+8.49%)
Feb 26, 2016 2.860 2.870 2.695 2.710 25,244,802 -0.09(-3.21%)
Feb 25, 2016 2.890 2.950 2.720 2.800 28,074,056 -0.13(-4.44%)
Feb 24, 2016 2.920 2.980 2.845 2.930 30,808,296 -0.18(-5.79%)
Feb 23, 2016 3.260 3.295 3.080 3.110 21,844,868 -0.23(-6.89%)
Feb 22, 2016 3.190 3.340 3.160 3.340 40,066,688 +0.40(+13.61%)
Feb 19, 2016 2.890 2.990 2.860 2.940 42,926,740 +0.06(+2.08%)
Feb 18, 2016 3.030 3.040 2.840 2.880 24,921,700 -0.18(-5.88%)
Feb 17, 2016 2.930 3.220 2.880 3.060 40,894,248 +0.29(+10.47%)
Feb 16, 2016 2.690 2.810 2.670 2.770 24,870,152 +0.14(+5.32%)
Feb 12, 2016 2.610 2.630 2.630 2.630 19,006,400 +0.25(+10.50%)
Feb 11, 2016 2.490 2.545 2.380 2.380 20,975,000 -0.22(-8.46%)
Feb 10, 2016 2.530 2.670 2.440 2.600 27,336,730 +0.13(+5.26%)
Feb 09, 2016 2.470 2.495 2.380 2.470 18,537,536 -0.05(-1.98%)
Feb 08, 2016 2.530 2.620 2.510 2.520 16,618,766 -0.09(-3.45%)
Feb 05, 2016 2.660 2.770 2.560 2.610 23,861,452 -0.08(-2.97%)
Feb 04, 2016 2.560 2.770 2.560 2.690 44,366,748 +0.37(+15.95%)
Feb 03, 2016 2.290 2.350 2.190 2.320 25,616,088 +0.16(+7.41%)
Feb 02, 2016 2.290 2.320 2.140 2.160 15,003,500 -0.21(-8.86%)
Feb 01, 2016 2.380 2.440 2.340 2.370 22,854,052 -0.08(-3.27%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,160 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,380 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,504 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,556 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,564 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,004 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,544 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,792 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,352 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,420 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
Jan 04, 2016 3.170 3.240 3.150 3.160 12,576,115 -0.13(-3.95%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,924 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,320 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,124 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,116 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
Dec 01, 2015 3.380 3.380 3.260 3.360 28,129,124 -0.01(-0.30%)
Nov 30, 2015 3.320 3.450 3.300 3.370 51,690,664 -0.20(-5.60%)
Nov 27, 2015 3.690 3.720 3.550 3.570 19,133,060 -0.16(-4.29%)
Nov 25, 2015 3.770 3.730 3.730 3.730 15,140,500 -0.16(-4.11%)
Nov 24, 2015 3.760 3.940 3.740 3.890 16,946,022 +0.10(+2.64%)
Nov 23, 2015 3.760 3.830 3.730 3.790 28,283,896 -0.01(-0.26%)
Nov 20, 2015 3.870 3.950 3.790 3.800 21,648,918 -0.09(-2.31%)
Nov 19, 2015 3.910 3.930 3.850 3.890 13,682,793 -0.01(-0.26%)
Nov 18, 2015 3.890 3.920 3.800 3.900 20,916,328 +0.14(+3.72%)
Nov 17, 2015 3.880 3.900 3.750 3.760 24,562,436 -0.22(-5.53%)
Nov 16, 2015 3.960 4.000 3.890 3.980 20,555,746 +0.01(+0.25%)
Nov 13, 2015 4.010 4.020 3.900 3.970 14,321,563 +0.04(+1.02%)
Nov 12, 2015 3.950 4.015 3.910 3.930 21,375,826 -0.11(-2.72%)
Nov 11, 2015 4.200 4.210 3.980 4.040 25,529,756 -0.07(-1.70%)
Nov 10, 2015 4.010 4.130 3.970 4.110 28,682,042 +0.06(+1.48%)
Nov 09, 2015 4.110 4.140 4.020 4.050 23,975,008 -0.09(-2.17%)
Nov 06, 2015 4.170 4.200 4.030 4.140 65,212,232 -0.25(-5.69%)
Nov 05, 2015 4.470 4.520 4.360 4.390 24,959,740 -0.17(-3.73%)
Nov 04, 2015 4.840 4.850 4.470 4.560 35,922,916 -0.16(-3.39%)
Nov 03, 2015 4.470 4.770 4.460 4.720 37,332,296 +0.19(+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.