Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.07 -0.10 (-0.78%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.416 3.588 3.357 3.368 82,619,760 +0.03(+0.89%)
Apr 28, 2016 3.452 3.547 3.279 3.339 85,842,880 +0.02(+0.54%)
Apr 27, 2016 3.089 3.327 3.057 3.321 72,681,992 +0.21(+6.68%)
Apr 26, 2016 3.018 3.187 2.893 3.113 65,294,220 +0.09(+2.95%)
Apr 25, 2016 3.125 3.143 2.994 3.024 56,845,000 -0.20(-6.09%)
Apr 22, 2016 3.339 3.392 3.161 3.220 80,681,592 -0.07(-1.99%)
Apr 21, 2016 3.665 3.719 3.267 3.285 126,076,424 -0.32(-8.90%)
Apr 20, 2016 3.517 3.719 3.428 3.606 97,540,512 +0.20(+5.75%)
Apr 19, 2016 3.285 3.493 3.262 3.410 63,027,412 +0.28(+8.92%)
Apr 18, 2016 3.077 3.214 3.042 3.131 38,428,296 -0.01(-0.38%)
Apr 15, 2016 3.006 3.166 3.000 3.143 42,550,944 +0.02(+0.76%)
Apr 14, 2016 3.315 3.321 3.024 3.119 83,940,664 -0.23(-6.92%)
Apr 13, 2016 3.303 3.440 3.220 3.351 86,083,744 +0.19(+6.02%)
Apr 12, 2016 2.976 3.214 2.917 3.161 98,431,520 +0.26(+9.02%)
Apr 11, 2016 2.780 2.923 2.762 2.899 82,760,280 +0.24(+8.93%)
Apr 08, 2016 2.525 2.673 2.489 2.661 55,483,384 +0.24(+10.07%)
Apr 07, 2016 2.430 2.477 2.359 2.418 35,314,316 -0.02(-0.73%)
Apr 06, 2016 2.424 2.507 2.391 2.436 39,913,740 -0.02(-0.73%)
Apr 05, 2016 2.364 2.501 2.353 2.454 27,058,658 +0.04(+1.72%)
Apr 04, 2016 2.578 2.614 2.412 2.412 36,915,740 -0.15(-6.02%)
Apr 01, 2016 2.412 2.638 2.388 2.566 53,153,372 +0.07(+2.61%)
Mar 31, 2016 2.525 2.578 2.436 2.501 43,606,204 -0.02(-0.71%)
Mar 30, 2016 2.566 2.667 2.501 2.519 54,486,884 +0.07(+2.91%)
Mar 29, 2016 2.388 2.489 2.311 2.448 40,186,884 -0.01(-0.24%)
Mar 28, 2016 2.501 2.513 2.388 2.454 38,562,864 +0.05(+2.23%)
Mar 24, 2016 2.210 2.400 2.400 2.400 46,922,760 +0.12(+5.21%)
Mar 23, 2016 2.454 2.489 2.246 2.281 58,379,568 -0.23(-9.22%)
Mar 22, 2016 2.459 2.566 2.436 2.513 36,879,372 +0.00(+0.00%)
Mar 21, 2016 2.531 2.572 2.406 2.513 37,953,228 +0.04(+1.44%)
Mar 18, 2016 2.531 2.614 2.424 2.477 54,738,984 -0.03(-1.19%)
Mar 17, 2016 2.525 2.584 2.370 2.507 90,445,368 +0.14(+6.03%)
Mar 16, 2016 2.103 2.379 2.103 2.364 68,528,744 +0.26(+12.43%)
Mar 15, 2016 2.067 2.133 2.050 2.103 59,145,264 -0.11(-4.84%)
Mar 14, 2016 2.258 2.305 2.151 2.210 49,160,136 -0.07(-2.87%)
Mar 11, 2016 2.335 2.388 2.240 2.275 54,046,884 -0.03(-1.29%)
Mar 10, 2016 2.305 2.323 2.127 2.305 74,353,792 -0.03(-1.27%)
Mar 09, 2016 2.388 2.418 2.234 2.335 58,209,336 -0.04(-1.75%)
Mar 08, 2016 2.507 2.608 2.359 2.376 99,129,392 -0.39(-13.98%)
Mar 07, 2016 2.816 2.905 2.587 2.762 136,553,808 +0.16(+6.16%)
Mar 04, 2016 2.614 2.893 2.513 2.602 145,132,160 +0.16(+6.57%)
Mar 03, 2016 2.168 2.525 2.121 2.442 128,902,816 +0.29(+13.22%)
Mar 02, 2016 1.925 2.162 1.913 2.157 78,147,544 +0.26(+13.44%)
Mar 01, 2016 1.830 1.931 1.776 1.901 60,868,708 +0.15(+8.84%)
Feb 29, 2016 1.693 1.782 1.663 1.747 50,153,996 +0.14(+8.49%)
Feb 26, 2016 1.699 1.705 1.601 1.610 42,493,748 -0.05(-3.21%)
Feb 25, 2016 1.717 1.753 1.616 1.663 47,256,140 -0.08(-4.44%)
Feb 24, 2016 1.735 1.770 1.690 1.741 51,858,596 -0.11(-5.79%)
Feb 23, 2016 1.937 1.958 1.830 1.848 36,770,752 -0.14(-6.89%)
Feb 22, 2016 1.895 1.984 1.877 1.984 67,442,944 +0.24(+13.61%)
Feb 19, 2016 1.717 1.776 1.699 1.747 72,257,176 +0.04(+2.08%)
Feb 18, 2016 1.800 1.806 1.687 1.711 41,949,884 -0.11(-5.88%)
Feb 17, 2016 1.741 1.913 1.711 1.818 68,835,952 +0.17(+10.47%)
Feb 16, 2016 1.598 1.669 1.586 1.646 41,863,112 +0.08(+5.32%)
Feb 12, 2016 1.551 1.562 1.562 1.562 31,992,852 +0.15(+10.50%)
Feb 11, 2016 1.479 1.512 1.414 1.414 35,306,532 -0.13(-8.46%)
Feb 10, 2016 1.503 1.586 1.450 1.545 46,015,024 +0.08(+5.26%)
Feb 09, 2016 1.467 1.482 1.414 1.467 31,203,628 -0.03(-1.98%)
Feb 08, 2016 1.503 1.556 1.491 1.497 27,973,826 -0.05(-3.45%)
Feb 05, 2016 1.580 1.646 1.521 1.551 40,165,200 -0.05(-2.97%)
Feb 04, 2016 1.521 1.646 1.521 1.598 74,681,096 +0.22(+15.95%)
Feb 03, 2016 1.360 1.396 1.301 1.378 43,118,724 +0.10(+7.41%)
Feb 02, 2016 1.360 1.378 1.271 1.283 25,254,900 -0.12(-8.86%)
Feb 01, 2016 1.414 1.450 1.390 1.408 38,469,480 -0.05(-3.26%)
Jan 29, 2016 1.366 1.461 1.355 1.456 43,767,648 +0.11(+7.93%)
Jan 28, 2016 1.426 1.438 1.337 1.349 31,713,026 -0.02(-1.73%)
Jan 27, 2016 1.319 1.420 1.307 1.372 39,839,828 +0.05(+4.05%)
Jan 26, 2016 1.301 1.331 1.265 1.319 40,115,044 +0.04(+3.26%)
Jan 25, 2016 1.313 1.337 1.271 1.277 46,115,432 -0.07(-5.29%)
Jan 22, 2016 1.384 1.432 1.313 1.349 51,848,848 +0.04(+3.18%)
Jan 21, 2016 1.378 1.426 1.271 1.307 55,977,988 -0.08(-5.58%)
Jan 20, 2016 1.313 1.402 1.295 1.384 57,673,476 +0.00(+0.00%)
Jan 19, 2016 1.420 1.444 1.360 1.384 44,435,288 -0.02(-1.69%)
Jan 15, 2016 1.349 1.408 1.408 1.408 54,527,088 -0.04(-2.87%)
Jan 14, 2016 1.355 1.473 1.337 1.450 40,069,444 +0.12(+9.42%)
Jan 13, 2016 1.444 1.464 1.313 1.325 54,630,448 -0.08(-5.91%)
Jan 12, 2016 1.515 1.521 1.366 1.408 51,667,120 -0.10(-6.69%)
Jan 11, 2016 1.592 1.592 1.497 1.509 33,781,140 -0.04(-2.31%)
Jan 08, 2016 1.657 1.657 1.545 1.545 42,494,676 -0.07(-4.06%)
Jan 07, 2016 1.640 1.684 1.604 1.610 44,748,932 -0.12(-6.87%)
Jan 06, 2016 1.770 1.797 1.705 1.729 42,570,536 -0.14(-7.62%)
Jan 05, 2016 1.901 1.907 1.848 1.871 17,678,816 -0.01(-0.32%)
Jan 04, 2016 1.883 1.925 1.871 1.877 21,168,964 -0.08(-3.95%)
Dec 31, 2015 1.925 1.955 1.955 1.955 13,442,573 +0.01(+0.61%)
Dec 30, 2015 1.943 1.978 1.937 1.943 21,990,852 -0.04(-1.80%)
Dec 29, 2015 1.972 1.984 1.943 1.978 22,672,350 +0.05(+2.78%)
Dec 28, 2015 1.949 1.966 1.919 1.925 23,749,600 -0.04(-1.82%)
Dec 24, 2015 2.026 1.960 1.960 1.960 16,403,271 -0.08(-3.79%)
Dec 23, 2015 1.937 2.050 1.931 2.038 33,210,736 +0.17(+9.24%)
Dec 22, 2015 1.848 1.889 1.824 1.865 20,993,946 +0.04(+2.28%)
Dec 21, 2015 1.937 1.937 1.812 1.824 37,784,840 -0.08(-4.06%)
Dec 18, 2015 1.937 1.984 1.877 1.901 47,618,156 -0.02(-0.93%)
Dec 17, 2015 2.044 2.050 1.913 1.919 34,424,696 -0.13(-6.38%)
Dec 16, 2015 2.008 2.061 1.943 2.050 31,679,168 +0.07(+3.60%)
Dec 15, 2015 1.990 2.002 1.955 1.978 28,209,736 +0.08(+4.06%)
Dec 14, 2015 1.883 1.931 1.859 1.901 26,903,782 +0.03(+1.59%)
Dec 11, 2015 1.907 1.919 1.818 1.871 23,608,356 -0.07(-3.67%)
Dec 10, 2015 1.919 2.002 1.919 1.943 28,161,142 -0.01(-0.61%)
Dec 09, 2015 1.931 1.984 1.901 1.955 34,361,796 +0.10(+5.45%)
Dec 08, 2015 1.788 1.871 1.776 1.854 65,934,328 -0.06(-3.11%)
Dec 07, 2015 1.931 1.949 1.901 1.913 27,910,466 -0.04(-1.83%)
Dec 04, 2015 1.966 1.984 1.925 1.949 34,890,724 -0.08(-4.09%)
Dec 03, 2015 1.996 2.079 1.990 2.032 42,553,984 +0.04(+1.79%)
Dec 02, 2015 1.919 2.008 1.901 1.996 50,356,952 +0.00(+0.00%)
Dec 01, 2015 2.008 2.008 1.937 1.996 47,348,836 -0.01(-0.30%)
Nov 30, 2015 1.972 2.050 1.960 2.002 87,009,208 -0.12(-5.60%)
Nov 27, 2015 2.192 2.210 2.109 2.121 32,206,054 -0.10(-4.29%)
Nov 25, 2015 2.240 2.216 2.216 2.216 25,485,508 -0.10(-4.11%)
Nov 24, 2015 2.234 2.341 2.222 2.311 28,524,684 +0.06(+2.64%)
Nov 23, 2015 2.234 2.275 2.216 2.252 47,609,356 -0.01(-0.26%)
Nov 20, 2015 2.299 2.347 2.252 2.258 36,440,916 -0.05(-2.31%)
Nov 19, 2015 2.323 2.335 2.287 2.311 23,031,798 -0.01(-0.26%)
Nov 18, 2015 2.311 2.329 2.258 2.317 35,207,772 +0.08(+3.72%)
Nov 17, 2015 2.305 2.317 2.228 2.234 41,345,144 -0.13(-5.53%)
Nov 16, 2015 2.353 2.376 2.311 2.364 34,600,816 +0.01(+0.25%)
Nov 13, 2015 2.382 2.388 2.317 2.359 24,107,018 +0.02(+1.02%)
Nov 12, 2015 2.347 2.385 2.323 2.335 35,981,228 -0.07(-2.72%)
Nov 11, 2015 2.495 2.501 2.364 2.400 42,973,404 -0.04(-1.70%)
Nov 10, 2015 2.382 2.454 2.359 2.442 48,279,544 +0.04(+1.48%)
Nov 09, 2015 2.442 2.459 2.388 2.406 40,356,348 -0.05(-2.17%)
Nov 06, 2015 2.477 2.495 2.394 2.459 109,769,616 -0.15(-5.69%)
Nov 05, 2015 2.656 2.685 2.590 2.608 42,013,912 -0.10(-3.73%)
Nov 04, 2015 2.875 2.881 2.656 2.709 60,467,868 -0.10(-3.39%)
Nov 03, 2015 2.656 2.834 2.650 2.804 62,840,232 +0.11(+4.19%)
Nov 02, 2015 2.572 2.697 2.531 2.691 35,271,700 +0.10(+3.90%)
Oct 30, 2015 2.540 2.608 2.501 2.590 38,852,556 +0.10(+4.06%)
Oct 29, 2015 2.465 2.525 2.442 2.489 42,154,068 -0.03(-1.18%)
Oct 28, 2015 2.525 2.593 2.471 2.519 68,053,360 -0.04(-1.40%)
Oct 27, 2015 2.667 2.679 2.537 2.555 58,808,244 -0.18(-6.52%)
Oct 26, 2015 2.798 2.810 2.691 2.733 29,411,878 -0.08(-2.75%)
Oct 23, 2015 2.875 2.929 2.786 2.810 76,332,216 +0.00(+0.00%)
Oct 22, 2015 2.786 2.881 2.762 2.810 66,501,332 +0.13(+4.88%)
Oct 21, 2015 2.703 2.745 2.638 2.679 32,888,498 +0.03(+1.12%)
Oct 20, 2015 2.703 2.709 2.650 2.650 34,293,700 -0.08(-3.04%)
Oct 19, 2015 2.804 2.804 2.685 2.733 37,486,900 -0.11(-3.97%)
Oct 16, 2015 2.911 2.917 2.798 2.846 46,740,392 -0.07(-2.32%)
Oct 15, 2015 2.849 2.919 2.776 2.913 29,240,982 +0.07(+2.46%)
Oct 14, 2015 2.832 2.878 2.785 2.843 32,369,756 +0.08(+2.74%)
Oct 13, 2015 2.966 2.966 2.762 2.768 51,398,064 -0.29(-9.52%)
Oct 12, 2015 3.199 3.205 3.018 3.059 26,096,640 -0.13(-4.20%)
Oct 09, 2015 3.164 3.222 3.138 3.193 47,000,808 +0.12(+3.98%)
Oct 08, 2015 2.977 3.082 2.960 3.071 36,529,912 +0.06(+2.13%)
Oct 07, 2015 2.966 3.117 2.931 3.006 65,506,436 +0.22(+7.72%)
Oct 06, 2015 2.721 2.803 2.704 2.791 72,821,864 +0.09(+3.46%)
Oct 05, 2015 2.645 2.721 2.639 2.698 63,810,712 +0.09(+3.35%)
Oct 02, 2015 2.453 2.645 2.430 2.610 71,625,384 +0.13(+5.16%)
Oct 01, 2015 2.453 2.540 2.453 2.482 45,040,524 +0.03(+1.43%)
Sep 30, 2015 2.459 2.465 2.377 2.447 47,162,340 +0.10(+4.22%)
Sep 29, 2015 2.412 2.418 2.348 2.348 35,132,296 -0.02(-0.98%)
Sep 28, 2015 2.511 2.523 2.366 2.371 36,964,348 -0.26(-9.96%)
Sep 25, 2015 2.733 2.773 2.622 2.634 25,940,172 -0.09(-3.42%)
Sep 24, 2015 2.587 2.733 2.552 2.727 37,294,744 +0.05(+1.96%)
Sep 23, 2015 2.791 2.797 2.663 2.674 35,898,616 -0.10(-3.77%)
Sep 22, 2015 2.779 2.849 2.709 2.779 38,190,652 -0.17(-5.73%)
Sep 21, 2015 2.942 2.977 2.878 2.948 28,823,266 +0.05(+1.61%)
Sep 18, 2015 2.942 3.053 2.896 2.902 48,883,176 -0.10(-3.30%)
Sep 17, 2015 2.872 3.088 2.864 3.001 40,854,936 +0.07(+2.39%)
Sep 16, 2015 2.849 2.931 2.826 2.931 43,750,956 +0.11(+3.93%)
Sep 15, 2015 2.832 2.878 2.785 2.820 40,707,584 -0.11(-3.78%)
Sep 14, 2015 2.902 2.951 2.808 2.931 39,940,928 +0.03(+1.00%)
Sep 11, 2015 3.076 3.082 2.867 2.902 39,677,820 -0.12(-4.05%)
Sep 10, 2015 2.878 3.036 2.878 3.024 47,166,116 +0.12(+4.01%)
Sep 09, 2015 3.024 3.076 2.902 2.907 28,827,994 +0.00(+0.00%)
Sep 08, 2015 2.902 2.925 2.843 2.907 32,022,678 +0.15(+5.50%)
Sep 04, 2015 2.832 2.756 2.756 2.756 24,626,284 -0.15(-5.02%)
Sep 03, 2015 2.832 2.972 2.832 2.902 35,390,220 +0.09(+3.11%)
Sep 02, 2015 2.814 2.855 2.677 2.814 41,799,992 +0.07(+2.55%)
Sep 01, 2015 2.721 2.855 2.715 2.744 40,475,068 -0.14(-4.85%)
Aug 31, 2015 2.721 2.913 2.704 2.884 28,520,238 +0.07(+2.48%)
Aug 28, 2015 2.867 3.018 2.797 2.814 50,155,096 -0.10(-3.40%)
Aug 27, 2015 2.657 2.913 2.657 2.913 70,946,648 +0.33(+12.61%)
Aug 26, 2015 2.505 2.587 2.447 2.587 36,459,320 +0.09(+3.50%)
Aug 25, 2015 2.686 2.704 2.494 2.500 46,708,448 -0.02(-0.92%)
Aug 24, 2015 2.500 2.704 2.406 2.523 55,513,828 -0.24(-8.84%)
Aug 21, 2015 2.832 2.872 2.768 2.768 41,435,316 -0.14(-4.81%)
Aug 20, 2015 2.861 2.931 2.808 2.907 47,567,544 +0.08(+2.89%)
Aug 19, 2015 2.896 2.931 2.779 2.826 51,050,672 -0.13(-4.53%)
Aug 18, 2015 2.983 2.989 2.925 2.960 33,432,796 -0.06(-2.12%)
Aug 17, 2015 3.018 3.076 3.001 3.024 32,353,760 -0.02(-0.76%)
Aug 14, 2015 3.059 3.135 3.041 3.047 27,609,508 -0.02(-0.76%)
Aug 13, 2015 3.187 3.205 3.053 3.071 34,302,928 -0.11(-3.48%)
Aug 12, 2015 3.047 3.199 3.041 3.181 67,730,896 +0.08(+2.63%)
Aug 11, 2015 3.158 3.184 3.012 3.100 66,169,020 -0.19(-5.67%)
Aug 10, 2015 3.071 3.315 3.047 3.286 57,887,492 +0.21(+6.82%)
Aug 07, 2015 3.187 3.216 3.071 3.076 41,049,428 -0.17(-5.38%)
Aug 06, 2015 3.123 3.269 3.100 3.251 52,166,476 +0.09(+2.76%)
Aug 05, 2015 3.164 3.228 3.111 3.164 51,839,636 +0.12(+3.82%)
Aug 04, 2015 3.024 3.079 3.001 3.047 26,918,992 +0.08(+2.55%)
Aug 03, 2015 3.006 3.036 2.934 2.972 37,357,808 -0.09(-3.04%)
Jul 31, 2015 3.059 3.100 2.937 3.065 49,588,624 +0.04(+1.35%)
Jul 30, 2015 3.362 3.449 2.995 3.024 73,665,920 -0.21(-6.49%)
Jul 29, 2015 3.234 3.269 3.170 3.234 48,337,884 +0.09(+2.78%)
Jul 28, 2015 2.977 3.158 2.951 3.146 70,276,304 +0.24(+8.22%)
Jul 27, 2015 2.907 3.053 2.861 2.907 50,145,408 -0.03(-1.19%)
Jul 24, 2015 3.047 3.053 2.890 2.942 62,631,048 -0.13(-4.36%)
Jul 23, 2015 3.106 3.181 3.062 3.076 46,277,644 -0.06(-2.04%)
Jul 22, 2015 3.111 3.175 3.071 3.140 63,385,516 -0.09(-2.88%)
Jul 21, 2015 3.152 3.304 3.146 3.234 40,568,464 +0.08(+2.59%)
Jul 20, 2015 3.193 3.257 3.152 3.152 39,972,540 -0.03(-0.92%)
Jul 17, 2015 3.240 3.240 3.146 3.181 32,465,112 -0.07(-2.15%)
Jul 16, 2015 3.245 3.266 3.193 3.251 39,744,424 +0.06(+1.82%)
Jul 15, 2015 3.321 3.327 3.175 3.193 51,618,948 -0.13(-3.86%)
Jul 14, 2015 3.368 3.379 3.289 3.321 44,118,768 -0.12(-3.39%)
Jul 13, 2015 3.193 3.455 3.111 3.438 114,186,200 +0.27(+8.66%)
Jul 10, 2015 3.280 3.304 3.152 3.164 33,081,778 +0.01(+0.18%)
Jul 09, 2015 3.245 3.379 3.106 3.158 56,793,068 +0.06(+1.88%)
Jul 08, 2015 3.152 3.210 3.082 3.100 81,845,104 -0.17(-5.34%)
Jul 07, 2015 3.193 3.309 3.030 3.275 87,722,640 +0.01(+0.18%)
Jul 06, 2015 3.245 3.275 3.193 3.269 49,663,496 -0.14(-4.10%)
Jul 02, 2015 3.344 3.409 3.409 3.409 43,722,528 +0.05(+1.56%)
Jul 01, 2015 3.443 3.471 3.333 3.356 34,532,008 -0.08(-2.21%)
Jun 30, 2015 3.525 3.554 3.397 3.432 63,393,384 -0.13(-3.76%)
Jun 29, 2015 3.531 3.612 3.525 3.566 29,262,436 -0.06(-1.77%)
Jun 26, 2015 3.560 3.647 3.531 3.630 25,311,086 +0.04(+1.14%)
Jun 25, 2015 3.688 3.694 3.560 3.589 52,672,752 -0.14(-3.75%)
Jun 24, 2015 3.770 3.799 3.694 3.729 39,260,572 -0.02(-0.62%)
Jun 23, 2015 3.723 3.779 3.712 3.752 34,853,852 +0.03(+0.78%)
Jun 22, 2015 3.840 3.851 3.723 3.723 25,717,522 -0.07(-1.84%)
Jun 19, 2015 3.816 3.816 3.741 3.793 40,694,824 -0.10(-2.54%)
Jun 18, 2015 3.776 3.892 3.700 3.892 50,215,260 +0.17(+4.70%)
Jun 17, 2015 3.697 3.735 3.624 3.717 50,726,876 +0.01(+0.16%)
Jun 16, 2015 3.741 3.758 3.677 3.712 50,982,096 -0.06(-1.55%)
Jun 15, 2015 3.869 3.898 3.764 3.770 47,215,276 -0.20(-4.99%)
Jun 12, 2015 3.968 3.985 3.904 3.968 26,090,218 -0.03(-0.73%)
Jun 11, 2015 3.950 4.026 3.904 3.997 56,185,284 +0.05(+1.33%)
Jun 10, 2015 3.915 4.032 3.898 3.945 56,884,800 +0.20(+5.29%)
Jun 09, 2015 3.776 3.886 3.735 3.746 41,628,584 -0.02(-0.62%)
Jun 08, 2015 3.822 3.834 3.758 3.770 49,974,184 -0.02(-0.61%)
Jun 05, 2015 3.752 3.857 3.717 3.793 52,834,720 +0.02(+0.46%)
Jun 04, 2015 3.898 3.910 3.717 3.776 42,195,356 -0.10(-2.70%)
Jun 03, 2015 3.980 4.038 3.851 3.880 45,039,068 -0.09(-2.20%)
Jun 02, 2015 3.761 3.985 3.752 3.968 79,978,024 +0.30(+8.27%)
Jun 01, 2015 3.688 3.741 3.624 3.665 54,367,124 -0.01(-0.16%)
May 29, 2015 3.764 3.799 3.671 3.671 37,073,484 -0.12(-3.08%)
May 28, 2015 3.805 3.811 3.717 3.787 42,336,172 -0.08(-2.11%)
May 27, 2015 3.758 3.898 3.723 3.869 44,459,940 +0.06(+1.53%)
May 26, 2015 3.875 3.950 3.787 3.811 75,489,864 -0.02(-0.46%)
May 22, 2015 3.904 3.828 3.828 3.828 34,485,824 -0.05(-1.20%)
May 21, 2015 3.869 3.939 3.805 3.875 55,964,064 +0.02(+0.61%)
May 20, 2015 3.898 3.945 3.805 3.851 62,085,408 +0.00(+0.00%)
May 19, 2015 3.851 3.892 3.793 3.851 65,134,476 -0.04(-1.05%)
May 18, 2015 4.149 4.154 3.880 3.892 83,389,288 -0.26(-6.18%)
May 15, 2015 4.160 4.195 4.108 4.149 45,662,628 -0.01(-0.14%)
May 14, 2015 4.131 4.271 4.084 4.154 59,558,976 +0.01(+0.14%)
May 13, 2015 4.283 4.345 4.114 4.149 67,137,632 -0.15(-3.39%)
May 12, 2015 4.434 4.510 4.283 4.294 59,314,988 -0.17(-3.79%)
May 11, 2015 4.545 4.632 4.411 4.463 58,209,660 +0.02(+0.39%)
May 08, 2015 4.720 4.772 4.428 4.446 78,300,128 -0.12(-2.68%)
May 07, 2015 4.714 4.720 4.542 4.568 87,641,216 -0.20(-4.27%)
May 06, 2015 5.215 5.320 4.760 4.772 119,034,968 -0.36(-6.93%)
May 05, 2015 4.760 5.145 4.737 5.127 100,801,232 +0.45(+9.59%)
May 04, 2015 4.638 4.720 4.585 4.679 44,768,880 -0.02(-0.50%)
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.