Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.76 15.18 14.73 15.10 26,204,532 +0.51(+3.50%)
Oct 30, 2018 14.33 14.69 14.22 14.59 28,975,378 +0.32(+2.24%)
Oct 29, 2018 15.35 15.41 14.10 14.27 39,303,696 -0.80(-5.31%)
Oct 26, 2018 14.50 15.21 14.48 15.07 39,049,900 +0.35(+2.38%)
Oct 25, 2018 14.94 14.97 14.38 14.72 29,501,236 +0.22(+1.52%)
Oct 24, 2018 15.55 15.57 14.44 14.50 29,565,912 -0.73(-4.79%)
Oct 23, 2018 15.36 15.40 14.98 15.23 29,588,588 -0.54(-3.42%)
Oct 22, 2018 15.59 15.79 15.45 15.77 22,923,144 +0.51(+3.34%)
Oct 19, 2018 15.33 15.55 15.13 15.26 18,725,900 +0.11(+0.73%)
Oct 18, 2018 15.85 15.85 15.08 15.15 28,358,552 -0.78(-4.90%)
Oct 17, 2018 15.76 16.02 15.50 15.93 27,537,184 +0.45(+2.91%)
Oct 16, 2018 15.88 15.89 15.34 15.48 22,208,244 +0.02(+0.13%)
Oct 15, 2018 15.40 15.69 15.16 15.46 20,371,988 +0.20(+1.31%)
Oct 12, 2018 15.30 15.49 15.05 15.26 17,613,700 +0.31(+2.07%)
Oct 11, 2018 15.00 15.29 14.84 14.95 20,462,552 +0.10(+0.67%)
Oct 10, 2018 15.47 15.53 14.85 14.85 23,336,356 -0.69(-4.44%)
Oct 09, 2018 15.34 15.64 15.14 15.54 21,207,804 +0.33(+2.17%)
Oct 08, 2018 15.04 15.36 14.91 15.21 28,972,154 +0.20(+1.33%)
Oct 05, 2018 14.87 15.08 14.81 15.01 23,207,700 -0.09(-0.60%)
Oct 04, 2018 15.50 15.52 14.98 15.10 21,482,188 -0.35(-2.27%)
Oct 03, 2018 15.78 16.13 15.29 15.45 40,515,580 -0.17(-1.09%)
Oct 02, 2018 15.35 15.80 15.29 15.62 34,344,528 +0.59(+3.93%)
Oct 01, 2018 14.81 15.12 14.70 15.03 13,293,925 +0.19(+1.28%)
Sep 28, 2018 14.77 15.13 14.76 14.84 17,513,000 +0.00(+0.00%)
Sep 27, 2018 15.00 15.02 14.70 14.84 16,933,358 -0.15(-1.00%)
Sep 26, 2018 15.26 15.29 14.82 14.99 30,406,376 -0.26(-1.70%)
Sep 25, 2018 14.68 15.26 14.68 15.25 23,174,124 +0.46(+3.11%)
Sep 24, 2018 14.97 15.19 14.75 14.79 17,073,532 -0.27(-1.79%)
Sep 21, 2018 14.65 15.10 14.63 15.06 27,725,700 +0.54(+3.72%)
Sep 20, 2018 14.49 14.55 14.29 14.52 18,801,644 +0.30(+2.11%)
Sep 19, 2018 14.07 14.40 14.05 14.22 21,790,448 +0.41(+2.97%)
Sep 18, 2018 13.56 13.96 13.55 13.81 19,838,148 +0.45(+3.37%)
Sep 17, 2018 13.26 13.44 13.25 13.36 12,857,420 +0.11(+0.83%)
Sep 14, 2018 13.15 13.30 13.08 13.25 16,418,200 +0.41(+3.19%)
Sep 13, 2018 13.05 13.10 12.79 12.84 14,413,255 -0.08(-0.62%)
Sep 12, 2018 12.84 13.04 12.64 12.92 18,249,936 +0.23(+1.81%)
Sep 11, 2018 12.68 12.76 12.53 12.69 13,374,856 -0.28(-2.16%)
Sep 10, 2018 13.15 13.19 12.92 12.97 9,036,083 -0.04(-0.31%)
Sep 07, 2018 12.98 13.15 12.83 13.01 15,269,400 +0.02(+0.15%)
Sep 06, 2018 12.77 13.04 12.74 12.99 20,815,760 +0.37(+2.93%)
Sep 05, 2018 12.55 12.75 12.43 12.62 19,611,634 +0.07(+0.56%)
Sep 04, 2018 12.82 12.82 12.52 12.55 13,966,947 -0.65(-4.92%)
Aug 31, 2018 13.20 13.20 13.20 0 +0.03(+0.23%)
Aug 30, 2018 13.36 13.41 13.04 13.17 28,786,750 -0.27(-2.01%)
Aug 29, 2018 13.50 13.59 13.40 13.44 13,354,203 +0.00(+0.00%)
Aug 28, 2018 13.67 13.73 13.34 13.44 18,481,756 -0.15(-1.10%)
Aug 27, 2018 13.33 13.65 13.32 13.59 13,883,345 +0.37(+2.80%)
Aug 24, 2018 13.29 13.30 13.11 13.22 11,953,400 +0.29(+2.24%)
Aug 23, 2018 13.05 13.08 12.85 12.93 12,802,776 -0.19(-1.45%)
Aug 22, 2018 12.84 13.15 12.83 13.12 12,358,969 +0.28(+2.18%)
Aug 21, 2018 12.88 13.07 12.79 12.84 17,378,408 -0.19(-1.46%)
Aug 20, 2018 13.06 13.13 12.96 13.03 16,115,477 +0.03(+0.23%)
Aug 17, 2018 12.57 13.06 12.57 13.00 20,983,300 +0.25(+1.96%)
Aug 16, 2018 13.13 13.16 12.72 12.75 28,370,236 -0.19(-1.47%)
Aug 15, 2018 13.26 13.29 12.90 12.94 27,791,120 -0.70(-5.13%)
Aug 14, 2018 13.45 13.67 13.32 13.64 23,441,900 +0.27(+2.02%)
Aug 13, 2018 13.34 13.54 13.19 13.37 17,537,184 -0.02(-0.15%)
Aug 10, 2018 13.30 13.47 13.15 13.39 29,513,700 -0.24(-1.76%)
Aug 09, 2018 13.96 13.98 13.59 13.63 14,824,452 -0.32(-2.29%)
Aug 08, 2018 14.14 14.21 13.87 13.95 15,753,642 -0.04(-0.29%)
Aug 07, 2018 14.36 14.44 13.98 13.99 22,983,706 -0.08(-0.57%)
Aug 06, 2018 14.09 14.21 14.04 14.07 13,595,112 -0.12(-0.85%)
Aug 03, 2018 13.72 14.27 13.72 14.19 18,026,100 +0.15(+1.07%)
Aug 02, 2018 13.70 14.08 13.58 14.04 22,170,028 -0.02(-0.14%)
Aug 01, 2018 14.31 14.38 14.04 14.06 26,481,712 -0.60(-4.09%)
Jul 31, 2018 14.61 14.68 14.41 14.66 22,202,600 +0.10(+0.69%)
Jul 30, 2018 14.57 14.59 14.40 14.56 20,101,092 +0.12(+0.83%)
Jul 27, 2018 14.36 14.50 14.31 14.44 21,933,900 +0.33(+2.34%)
Jul 26, 2018 14.25 14.30 14.09 14.11 32,548,058 +0.11(+0.79%)
Jul 25, 2018 13.77 14.00 13.70 14.00 23,888,756 +0.23(+1.67%)
Jul 24, 2018 13.90 13.95 13.72 13.77 27,399,780 +0.60(+4.56%)
Jul 23, 2018 12.96 13.28 12.82 13.17 20,975,836 +0.24(+1.86%)
Jul 20, 2018 13.03 13.16 12.92 12.93 17,671,848 +0.05(+0.39%)
Jul 19, 2018 13.10 13.13 12.75 12.88 22,365,202 -0.53(-3.95%)
Jul 18, 2018 13.40 13.49 13.22 13.41 14,539,431 +0.16(+1.21%)
Jul 17, 2018 13.04 13.30 12.99 13.25 15,672,072 +0.26(+2.00%)
Jul 16, 2018 13.12 13.15 12.87 12.99 10,407,678 -0.15(-1.14%)
Jul 13, 2018 13.17 13.20 12.88 13.14 15,341,398 +0.12(+0.92%)
Jul 12, 2018 12.82 13.12 12.71 13.02 20,858,048 +0.37(+2.92%)
Jul 11, 2018 12.76 12.85 12.56 12.65 17,220,600 -0.44(-3.36%)
Jul 10, 2018 13.17 13.23 12.95 13.09 13,503,088 -0.08(-0.61%)
Jul 09, 2018 13.20 13.23 12.93 13.17 12,214,403 +0.14(+1.07%)
Jul 06, 2018 12.60 13.09 12.56 13.03 16,293,514 +0.35(+2.76%)
Jul 05, 2018 12.42 12.74 12.42 12.68 13,584,593 +0.13(+1.04%)
Jul 03, 2018 12.55 12.55 12.55 0 +0.06(+0.48%)
Jul 02, 2018 12.53 12.64 12.47 12.49 13,948,956 -0.33(-2.57%)
Jun 29, 2018 12.92 13.01 12.73 12.82 13,056,240 +0.04(+0.31%)
Jun 28, 2018 12.42 12.89 12.41 12.78 20,094,490 +0.32(+2.57%)
Jun 27, 2018 12.72 12.91 12.44 12.46 20,472,256 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,596 +0.23(+1.83%)
Jun 25, 2018 12.64 12.72 12.28 12.54 27,012,316 -0.27(-2.11%)
Jun 22, 2018 12.86 12.90 12.66 12.81 26,231,632 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,480 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,908 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,308 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,488 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,564 -0.49(-3.59%)
Jun 14, 2018 13.90 13.94 13.62 13.66 28,759,148 -0.25(-1.80%)
Jun 13, 2018 13.98 14.03 13.68 13.91 17,384,306 -0.05(-0.36%)
Jun 12, 2018 13.82 14.15 13.80 13.96 20,107,484 +0.27(+1.97%)
Jun 11, 2018 13.87 14.08 13.65 13.69 18,471,092 -0.06(-0.44%)
Jun 08, 2018 14.03 14.10 13.62 13.75 28,900,388 -0.09(-0.65%)
Jun 07, 2018 14.48 14.48 13.43 13.84 43,382,016 -0.78(-5.34%)
Jun 06, 2018 14.73 14.62 25,288,204 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,308 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,304 +0.03(+0.21%)
Jun 01, 2018 13.79 14.11 13.53 14.03 29,578,864 +0.43(+3.16%)
May 31, 2018 13.69 13.80 13.57 13.60 16,175,828 +0.06(+0.44%)
May 30, 2018 13.43 13.78 13.36 13.54 25,823,042 +0.10(+0.74%)
May 29, 2018 13.73 14.00 13.40 13.44 31,951,426 -0.59(-4.21%)
May 25, 2018 14.03 14.03 14.03 0 -0.38(-2.64%)
May 24, 2018 14.53 14.57 14.16 14.41 22,502,384 +0.07(+0.49%)
May 23, 2018 14.16 14.42 14.07 14.34 22,170,212 -0.05(-0.35%)
May 22, 2018 14.29 14.53 14.26 14.39 25,521,652 -0.02(-0.14%)
May 21, 2018 14.81 14.85 14.38 14.41 20,891,672 -0.17(-1.17%)
May 18, 2018 14.71 14.87 14.30 14.58 24,136,236 -0.45(-2.99%)
May 17, 2018 14.96 15.09 14.88 15.03 24,578,692 -0.10(-0.66%)
May 16, 2018 15.11 15.24 15.05 15.13 23,501,456 +0.22(+1.48%)
May 15, 2018 14.58 14.93 14.47 14.91 23,023,464 -0.06(-0.40%)
May 14, 2018 14.83 15.00 14.74 14.97 24,824,336 +0.36(+2.46%)
May 11, 2018 14.59 14.95 14.48 14.61 22,860,864 +0.17(+1.18%)
May 10, 2018 14.17 14.48 14.16 14.44 20,393,808 +0.51(+3.66%)
May 09, 2018 13.78 13.98 13.70 13.93 17,699,752 +0.19(+1.38%)
May 08, 2018 13.72 13.92 13.68 13.74 24,389,228 -0.11(-0.79%)
May 07, 2018 13.96 14.03 13.82 13.85 14,285,864 -0.23(-1.63%)
May 04, 2018 13.90 14.17 13.87 14.08 19,284,664 +0.19(+1.37%)
May 03, 2018 13.79 13.98 13.62 13.89 19,727,240 +0.16(+1.17%)
May 02, 2018 13.79 13.92 13.67 13.73 17,546,020 +0.19(+1.40%)
May 01, 2018 13.91 13.91 13.40 13.54 15,790,210 -0.30(-2.17%)
Apr 30, 2018 13.89 14.03 13.82 13.84 13,101,654 -0.11(-0.79%)
Apr 27, 2018 14.10 14.11 13.77 13.95 20,651,344 -0.05(-0.36%)
Apr 26, 2018 13.72 14.07 13.59 14.00 21,626,390 +0.32(+2.34%)
Apr 25, 2018 13.65 13.87 13.52 13.68 26,221,200 -0.27(-1.94%)
Apr 24, 2018 13.83 14.02 13.78 13.95 30,104,030 +0.21(+1.53%)
Apr 23, 2018 13.74 13.95 13.65 13.74 15,413,664 -0.26(-1.86%)
Apr 20, 2018 13.95 14.05 13.85 14.00 15,848,535 -0.12(-0.85%)
Apr 19, 2018 14.02 14.16 13.92 14.12 19,540,774 +0.11(+0.79%)
Apr 18, 2018 13.83 14.18 13.82 14.01 31,345,656 +0.57(+4.24%)
Apr 17, 2018 13.12 13.48 13.09 13.44 21,523,292 +0.46(+3.54%)
Apr 16, 2018 13.11 13.12 12.88 12.98 11,267,790 -0.14(-1.07%)
Apr 13, 2018 13.19 13.23 12.99 13.12 11,154,520 +0.04(+0.31%)
Apr 12, 2018 13.15 13.22 13.02 13.08 10,912,011 -0.06(-0.46%)
Apr 11, 2018 13.10 13.19 12.97 13.14 20,759,580 +0.04(+0.31%)
Apr 10, 2018 12.85 13.12 12.76 13.10 23,962,302 +0.60(+4.80%)
Apr 09, 2018 12.61 12.70 12.41 12.50 17,474,736 -0.16(-1.26%)
Apr 06, 2018 12.69 12.84 12.47 12.66 14,968,578 -0.29(-2.24%)
Apr 05, 2018 12.99 13.12 12.82 12.95 18,417,354 +0.30(+2.37%)
Apr 04, 2018 12.44 12.72 12.35 12.65 17,567,952 -0.13(-1.02%)
Apr 03, 2018 13.07 13.11 12.72 12.78 15,174,937 -0.13(-1.01%)
Apr 02, 2018 12.83 13.07 12.78 12.91 26,529,110 +0.19(+1.49%)
Mar 29, 2018 12.72 12.72 12.72 0 +0.27(+2.17%)
Mar 28, 2018 12.10 12.49 11.93 12.45 37,067,352 +0.22(+1.80%)
Mar 27, 2018 12.70 12.70 12.17 12.23 19,889,160 -0.46(-3.62%)
Mar 26, 2018 12.76 12.78 12.55 12.69 15,386,772 +0.18(+1.44%)
Mar 23, 2018 12.51 12.76 12.41 12.51 22,766,208 -0.07(-0.56%)
Mar 22, 2018 12.63 12.79 12.56 12.58 29,232,214 -0.41(-3.16%)
Mar 21, 2018 12.55 13.00 12.55 12.99 31,292,978 +0.44(+3.51%)
Mar 20, 2018 12.47 12.68 12.35 12.55 14,800,801 +0.08(+0.64%)
Mar 19, 2018 12.47 12.53 12.33 12.47 24,253,192 -0.33(-2.58%)
Mar 16, 2018 12.79 12.92 12.78 12.80 16,524,933 -0.05(-0.39%)
Mar 15, 2018 12.95 12.96 12.77 12.85 14,517,357 -0.19(-1.46%)
Mar 14, 2018 13.18 13.27 12.98 13.04 14,642,957 +0.14(+1.09%)
Mar 13, 2018 13.04 13.13 12.84 12.90 25,006,748 -0.10(-0.77%)
Mar 12, 2018 12.94 13.03 12.81 13.00 14,537,612 +0.11(+0.85%)
Mar 09, 2018 12.71 12.96 12.71 12.89 19,224,552 +0.21(+1.66%)
Mar 08, 2018 12.93 12.93 12.60 12.68 23,416,418 -0.46(-3.50%)
Mar 07, 2018 12.96 13.14 22,644,356 -0.39(-2.88%)
Mar 06, 2018 13.83 13.85 13.47 13.53 19,113,096 +0.11(+0.82%)
Mar 05, 2018 13.18 13.45 13.09 13.42 18,988,134 +0.03(+0.22%)
Mar 02, 2018 13.32 13.42 13.04 13.39 25,153,140 -0.19(-1.40%)
Mar 01, 2018 13.85 13.96 13.41 13.58 30,551,250 -0.15(-1.09%)
Feb 28, 2018 14.38 14.42 13.71 13.73 35,670,928 -0.76(-5.24%)
Feb 27, 2018 14.57 14.62 14.31 14.49 27,431,068 -0.16(-1.09%)
Feb 26, 2018 14.50 14.67 14.36 14.65 26,410,980 +0.45(+3.17%)
Feb 23, 2018 14.20 14.22 14.02 14.20 27,465,392 +0.22(+1.57%)
Feb 22, 2018 13.98 17,292,108 +0.32(+2.34%)
Feb 21, 2018 14.04 14.10 13.64 13.66 31,762,804 -0.32(-2.29%)
Feb 20, 2018 14.06 14.29 13.83 13.98 24,613,750 -0.14(-0.99%)
Feb 16, 2018 14.12 14.12 14.12 0 -0.01(-0.07%)
Feb 15, 2018 14.03 14.18 13.99 14.13 28,524,726 +0.13(+0.93%)
Feb 14, 2018 13.10 14.00 13.08 14.00 43,365,896 +0.73(+5.50%)
Feb 13, 2018 13.01 13.32 12.98 13.27 20,547,086 +0.20(+1.53%)
Feb 12, 2018 12.99 13.17 12.94 13.07 24,525,422 +0.16(+1.24%)
Feb 09, 2018 12.74 12.93 12.36 12.91 47,709,752 +0.55(+4.45%)
Feb 08, 2018 12.75 12.87 12.34 12.36 42,139,136 -0.35(-2.75%)
Feb 07, 2018 13.00 13.13 12.68 12.71 42,908,888 -0.35(-2.68%)
Feb 06, 2018 12.33 13.10 12.28 13.06 37,584,912 +0.66(+5.32%)
Feb 05, 2018 12.64 12.93 12.15 12.40 35,990,284 -0.14(-1.12%)
Feb 02, 2018 12.87 12.93 12.53 12.54 32,446,832 -0.64(-4.86%)
Feb 01, 2018 13.09 13.35 13.08 13.18 25,301,476 +0.09(+0.69%)
Jan 31, 2018 13.41 13.42 12.93 13.09 26,611,926 +0.10(+0.77%)
Jan 30, 2018 13.06 13.09 12.89 12.99 21,874,120 -0.06(-0.46%)
Jan 29, 2018 13.21 13.24 12.97 13.05 15,009,033 -0.06(-0.46%)
Jan 26, 2018 13.03 13.19 12.89 13.11 28,822,184 +0.16(+1.24%)
Jan 25, 2018 13.27 13.28 12.91 12.95 26,614,512 -0.23(-1.75%)
Jan 24, 2018 12.99 13.30 12.84 13.18 36,268,216 +0.48(+3.78%)
Jan 23, 2018 12.79 12.82 12.58 12.70 49,228,048 -0.62(-4.65%)
Jan 22, 2018 13.28 13.32 13.15 13.32 19,763,872 -0.04(-0.30%)
Jan 19, 2018 13.40 13.43 13.22 13.36 26,213,184 +0.01(+0.07%)
Jan 18, 2018 13.42 13.49 13.24 13.35 26,257,432 +0.00(+0.00%)
Jan 17, 2018 13.22 13.36 13.20 13.35 29,387,728 +0.18(+1.37%)
Jan 16, 2018 13.28 13.31 13.07 13.17 40,821,824 -0.36(-2.66%)
Jan 12, 2018 13.53 13.53 13.53 0 +0.08(+0.59%)
Jan 11, 2018 13.21 13.46 13.20 13.45 15,010,852 +0.30(+2.28%)
Jan 10, 2018 13.15 16,253,424 -0.09(-0.68%)
Jan 09, 2018 13.40 13.42 13.18 13.24 31,204,912 -0.08(-0.60%)
Jan 08, 2018 13.26 13.32 13.18 13.32 17,507,152 +0.23(+1.76%)
Jan 05, 2018 12.80 13.09 12.73 13.09 20,043,192 +0.26(+2.03%)
Jan 04, 2018 13.03 13.09 12.82 12.83 22,030,492 -0.02(-0.16%)
Jan 03, 2018 12.80 12.87 12.68 12.85 20,449,042 +0.08(+0.63%)
Jan 02, 2018 12.55 12.79 12.51 12.77 19,189,180 +0.54(+4.42%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.41%)
Dec 28, 2017 12.13 12.20 12.10 12.18 12,459,625 +0.19(+1.58%)
Dec 27, 2017 12.09 12.11 11.98 11.99 12,115,115 -0.09(-0.75%)
Dec 26, 2017 11.90 12.11 11.82 12.08 16,113,025 +0.16(+1.34%)
Dec 22, 2017 12.00 12.03 11.87 11.92 11,862,302 -0.13(-1.08%)
Dec 21, 2017 11.94 12.08 11.89 12.05 22,878,836 +0.18(+1.52%)
Dec 20, 2017 11.71 11.94 11.69 11.87 27,767,418 +0.31(+2.68%)
Dec 19, 2017 11.52 11.60 11.45 11.56 17,696,560 +0.01(+0.09%)
Dec 18, 2017 11.41 11.58 11.38 11.55 23,129,416 +0.38(+3.40%)
Dec 15, 2017 11.06 11.28 11.03 11.17 30,571,784 +0.28(+2.57%)
Dec 14, 2017 10.84 10.97 10.83 10.89 21,399,156 -0.09(-0.82%)
Dec 13, 2017 10.96 11.02 10.87 10.98 25,429,504 -0.08(-0.72%)
Dec 12, 2017 10.64 11.06 10.64 11.06 29,650,792 +0.22(+2.03%)
Dec 11, 2017 10.85 10.94 10.80 10.84 18,821,110 +0.06(+0.56%)
Dec 08, 2017 10.85 10.89 10.70 10.78 22,964,076 +0.04(+0.37%)
Dec 07, 2017 10.57 10.76 10.55 10.74 20,018,172 -0.26(-2.36%)
Dec 06, 2017 11.01 11.09 10.88 11.00 22,512,976 -0.07(-0.63%)
Dec 05, 2017 11.21 11.47 11.07 11.07 31,163,792 -0.25(-2.21%)
Dec 04, 2017 11.15 11.41 11.13 11.32 43,755,380 +0.42(+3.85%)
Dec 01, 2017 10.82 11.04 10.75 10.90 24,424,326 +0.20(+1.87%)
Nov 30, 2017 10.98 11.01 10.63 10.70 30,420,328 -0.31(-2.82%)
Nov 29, 2017 11.24 11.31 11.00 11.01 28,579,010 -0.32(-2.82%)
Nov 28, 2017 11.04 11.42 11.00 11.33 47,026,856 +0.42(+3.85%)
Nov 27, 2017 11.01 11.02 10.88 10.91 15,164,861 -0.07(-0.64%)
Nov 24, 2017 10.94 11.13 10.92 10.98 15,035,692 +0.21(+1.95%)
Nov 22, 2017 10.62 10.84 10.60 10.77 32,878,340 +0.31(+2.96%)
Nov 21, 2017 10.28 10.50 10.25 10.46 32,472,638 +0.34(+3.36%)
Nov 20, 2017 10.20 10.20 9.940 10.12 22,108,552 +0.01(+0.10%)
Nov 17, 2017 9.930 10.18 9.860 10.11 17,791,108 +0.14(+1.40%)
Nov 16, 2017 9.940 10.00 9.780 9.970 21,898,090 +0.11(+1.12%)
Nov 15, 2017 9.580 9.870 9.530 9.860 24,126,298 +0.09(+0.92%)
Nov 14, 2017 9.990 10.04 9.640 9.770 33,639,984 -0.33(-3.27%)
Nov 13, 2017 9.940 10.19 9.920 10.10 19,119,580 +0.03(+0.30%)
Nov 10, 2017 10.03 10.11 9.910 10.07 21,940,640 -0.06(-0.59%)
Nov 09, 2017 10.16 10.23 10.03 10.13 18,712,746 -0.26(-2.50%)
Nov 08, 2017 10.43 10.44 10.25 10.39 18,138,920 +0.07(+0.68%)
Nov 07, 2017 10.44 10.47 10.23 10.32 25,876,032 -0.21(-1.99%)
Nov 06, 2017 10.33 10.54 10.32 10.53 30,536,752 +0.44(+4.36%)
Nov 03, 2017 10.19 10.22 9.950 10.09 31,077,124 -0.17(-1.66%)
Nov 02, 2017 10.07 10.26 9.970 10.26 24,143,400 +0.22(+2.19%)
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.