Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.70 14.83 14.30 14.37 51,441,112 -0.67(-4.46%)
Apr 29, 2021 15.02 15.09 14.77 15.04 44,842,860 +0.07(+0.48%)
Apr 28, 2021 14.49 15.00 14.47 14.97 45,398,272 +0.47(+3.25%)
Apr 27, 2021 14.34 14.54 14.23 14.50 41,521,196 +0.25(+1.75%)
Apr 26, 2021 14.30 14.39 14.17 14.25 34,624,240 +0.21(+1.48%)
Apr 23, 2021 14.02 14.10 13.90 14.04 23,549,232 +0.15(+1.08%)
Apr 22, 2021 13.89 13.94 13.57 13.89 42,138,772 +0.02(+0.15%)
Apr 21, 2021 13.64 13.94 13.42 13.87 28,794,548 +0.19(+1.36%)
Apr 20, 2021 13.89 13.89 13.61 13.69 35,165,488 -0.19(-1.39%)
Apr 19, 2021 13.93 14.09 13.86 13.88 38,894,368 -0.07(-0.51%)
Apr 16, 2021 13.72 13.95 13.58 13.95 38,754,448 +0.16(+1.19%)
Apr 15, 2021 13.82 13.86 13.65 13.79 36,049,744 +0.28(+2.06%)
Apr 14, 2021 13.00 13.61 13.00 13.51 35,357,452 +0.51(+3.96%)
Apr 13, 2021 12.92 13.10 12.83 12.99 23,663,894 +0.07(+0.55%)
Apr 12, 2021 13.11 13.14 12.89 12.92 27,736,880 -0.09(-0.71%)
Apr 09, 2021 13.24 13.32 12.99 13.02 27,452,198 -0.44(-3.24%)
Apr 08, 2021 13.46 13.56 13.31 13.45 34,392,676 +0.13(+0.97%)
Apr 07, 2021 13.16 13.46 13.15 13.32 41,357,292 +0.24(+1.86%)
Apr 06, 2021 13.09 13.29 13.05 13.08 31,354,194 +0.02(+0.16%)
Apr 05, 2021 12.73 13.12 12.71 13.06 53,618,104 +0.83(+6.78%)
Apr 01, 2021 12.42 12.51 12.09 12.23 29,132,536 -0.19(-1.50%)
Mar 31, 2021 12.15 12.46 12.14 12.42 36,509,684 +0.26(+2.12%)
Mar 30, 2021 12.12 12.16 11.96 12.16 28,137,044 +0.04(+0.35%)
Mar 29, 2021 11.99 12.19 11.95 12.12 31,672,338 +0.16(+1.31%)
Mar 26, 2021 11.96 12.02 11.63 11.96 43,989,196 +0.29(+2.45%)
Mar 25, 2021 11.80 11.84 11.47 11.67 44,939,380 -0.25(-2.10%)
Mar 24, 2021 12.03 12.21 11.87 11.92 37,056,320 +0.08(+0.66%)
Mar 23, 2021 12.14 12.22 11.81 11.84 53,483,588 -0.31(-2.53%)
Mar 22, 2021 12.00 12.20 11.86 12.15 35,909,024 -0.17(-1.39%)
Mar 19, 2021 12.29 12.39 12.08 12.32 41,918,868 -0.02(-0.17%)
Mar 18, 2021 12.43 12.76 12.29 12.34 30,778,850 -0.20(-1.59%)
Mar 17, 2021 12.22 12.60 12.17 12.54 30,130,078 +0.26(+2.15%)
Mar 16, 2021 12.52 12.54 12.23 12.28 24,968,298 -0.04(-0.29%)
Mar 15, 2021 12.34 12.36 12.16 12.32 29,172,092 -0.27(-2.16%)
Mar 12, 2021 12.60 12.68 12.43 12.59 36,955,964 -0.29(-2.22%)
Mar 11, 2021 12.62 12.96 12.62 12.87 42,462,416 +0.57(+4.65%)
Mar 10, 2021 12.06 12.36 11.94 12.30 63,241,464 +0.15(+1.23%)
Mar 09, 2021 12.00 12.29 11.71 12.15 52,661,736 -0.15(-1.22%)
Mar 08, 2021 12.54 12.75 12.25 12.30 66,339,160 -0.37(-2.93%)
Mar 05, 2021 12.23 12.68 12.22 12.67 57,384,728 +0.72(+6.02%)
Mar 04, 2021 12.33 12.46 11.78 11.95 54,651,632 -0.26(-2.13%)
Mar 03, 2021 12.06 12.38 11.88 12.21 62,127,704 -0.05(-0.39%)
Mar 02, 2021 11.80 12.36 11.78 12.26 53,988,792 +0.29(+2.40%)
Mar 01, 2021 11.86 12.14 11.72 11.97 50,922,304 +0.43(+3.73%)
Feb 26, 2021 12.04 12.04 11.50 11.54 44,013,960 -0.34(-2.87%)
Feb 25, 2021 12.37 12.43 11.77 11.89 46,311,440 -0.44(-3.60%)
Feb 24, 2021 12.12 12.40 12.06 12.33 29,778,740 +0.10(+0.84%)
Feb 23, 2021 11.97 12.26 11.64 12.23 47,777,512 +0.25(+2.11%)
Feb 22, 2021 11.76 12.35 11.67 11.97 62,983,252 -0.47(-3.79%)
Feb 19, 2021 12.35 12.61 12.34 12.45 43,939,152 +0.16(+1.33%)
Feb 18, 2021 12.30 12.36 12.08 12.28 34,644,488 +0.08(+0.62%)
Feb 17, 2021 12.30 12.41 12.06 12.21 43,780,744 -0.11(-0.89%)
Feb 16, 2021 12.19 12.35 12.15 12.32 25,639,514 +0.36(+3.03%)
Feb 12, 2021 11.76 12.03 11.70 11.95 15,372,810 +0.09(+0.75%)
Feb 11, 2021 12.08 12.12 11.82 11.86 25,282,148 -0.19(-1.59%)
Feb 10, 2021 12.08 12.16 11.95 12.06 40,749,972 +0.01(+0.06%)
Feb 09, 2021 11.77 12.06 11.66 12.05 37,554,264 -0.01(-0.06%)
Feb 08, 2021 11.85 12.21 11.84 12.06 54,810,628 +0.27(+2.26%)
Feb 05, 2021 11.43 11.83 11.42 11.79 34,723,548 +0.52(+4.61%)
Feb 04, 2021 11.51 11.54 11.22 11.27 46,198,308 -0.27(-2.31%)
Feb 03, 2021 11.41 11.82 11.38 11.54 56,000,304 +0.35(+3.11%)
Feb 02, 2021 11.43 11.45 11.15 11.19 46,390,364 -0.25(-2.15%)
Feb 01, 2021 11.25 11.54 11.07 11.43 37,486,612 +0.40(+3.65%)
Jan 29, 2021 11.18 11.28 10.99 11.03 33,417,236 -0.41(-3.58%)
Jan 28, 2021 11.28 11.53 11.09 11.44 39,873,736 +0.16(+1.45%)
Jan 27, 2021 11.42 11.54 11.19 11.28 43,372,056 -0.45(-3.84%)
Jan 26, 2021 11.86 11.95 11.69 11.73 35,987,032 +0.15(+1.30%)
Jan 25, 2021 11.75 11.75 11.41 11.58 23,800,198 -0.18(-1.51%)
Jan 22, 2021 11.56 11.77 11.48 11.76 34,326,660 -0.18(-1.49%)
Jan 21, 2021 12.11 12.12 11.82 11.93 48,608,120 +0.01(+0.11%)
Jan 20, 2021 12.16 12.17 11.74 11.92 32,012,514 -0.11(-0.91%)
Jan 19, 2021 12.05 12.09 11.81 12.03 42,834,432 -0.02(-0.17%)
Jan 15, 2021 12.49 12.49 12.03 12.05 49,397,892 -0.89(-6.86%)
Jan 14, 2021 12.64 12.94 12.58 12.94 37,672,768 +0.54(+4.35%)
Jan 13, 2021 12.60 12.64 12.31 12.40 30,940,392 -0.38(-2.99%)
Jan 12, 2021 12.62 12.86 12.58 12.78 36,857,036 +0.07(+0.54%)
Jan 11, 2021 12.55 12.75 12.49 12.71 54,045,364 -0.21(-1.64%)
Jan 08, 2021 12.90 12.94 12.64 12.92 61,716,108 -0.01(-0.05%)
Jan 07, 2021 12.56 12.98 12.49 12.93 104,495,136 +0.53(+4.24%)
Jan 06, 2021 12.17 12.53 12.08 12.40 55,960,960 +0.32(+2.66%)
Jan 05, 2021 11.71 12.09 11.67 12.08 56,298,224 +0.20(+1.67%)
Jan 04, 2021 11.95 12.09 11.75 11.89 65,665,644 +0.44(+3.82%)
Dec 31, 2020 11.45 11.45 11.45 28,451,122 -0.13(-1.12%)
Dec 30, 2020 11.41 11.59 11.39 11.58 28,451,122 +0.08(+0.65%)
Dec 29, 2020 11.56 11.61 11.37 11.50 30,921,954 +0.08(+0.66%)
Dec 28, 2020 11.54 11.57 11.35 11.43 27,286,138 -0.11(-0.95%)
Dec 24, 2020 11.54 11.56 11.43 11.54 13,234,082 +0.04(+0.36%)
Dec 23, 2020 11.52 11.58 11.45 11.50 22,724,512 +0.02(+0.18%)
Dec 22, 2020 11.46 11.52 11.34 11.48 29,015,500 -0.14(-1.18%)
Dec 21, 2020 11.43 11.70 11.41 11.61 37,911,424 -0.25(-2.13%)
Dec 18, 2020 11.80 11.93 11.76 11.86 37,444,496 +0.10(+0.81%)
Dec 17, 2020 11.78 11.91 11.73 11.77 43,061,976 +0.20(+1.71%)
Dec 16, 2020 11.39 11.59 11.27 11.57 24,541,648 +0.18(+1.62%)
Dec 15, 2020 11.44 11.46 11.31 11.39 24,067,620 +0.14(+1.28%)
Dec 14, 2020 11.44 11.48 11.15 11.24 44,791,456 -0.27(-2.37%)
Dec 11, 2020 11.45 11.56 11.41 11.52 46,743,548 -0.10(-0.82%)
Dec 10, 2020 11.23 11.65 11.20 11.61 61,614,532 +0.62(+5.66%)
Dec 09, 2020 11.13 11.15 10.89 10.99 43,339,960 -0.07(-0.62%)
Dec 08, 2020 11.02 11.24 11.00 11.06 41,018,404 -0.06(-0.55%)
Dec 07, 2020 11.05 11.13 11.00 11.12 61,544,056 +0.16(+1.43%)
Dec 04, 2020 10.77 11.04 10.73 10.96 64,713,312 +0.48(+4.63%)
Dec 03, 2020 10.59 10.74 10.43 10.48 52,634,316 +0.01(+0.06%)
Dec 02, 2020 10.27 10.66 10.14 10.47 73,743,336 -0.21(-1.98%)
Dec 01, 2020 10.41 10.71 10.36 10.68 76,968,880 +0.74(+7.42%)
Nov 30, 2020 10.10 10.12 9.836 9.945 62,115,884 -0.12(-1.15%)
Nov 27, 2020 9.905 10.08 9.877 10.06 48,322,600 +0.29(+3.01%)
Nov 25, 2020 9.577 9.788 9.536 9.768 84,452,736 +0.20(+2.07%)
Nov 24, 2020 9.071 9.590 9.057 9.570 95,943,856 +0.56(+6.22%)
Nov 23, 2020 8.880 9.010 8.798 9.010 71,751,520 +0.35(+4.02%)
Nov 20, 2020 8.689 8.723 8.603 8.661 25,846,412 -0.05(-0.63%)
Nov 19, 2020 8.573 8.733 8.552 8.716 45,877,356 +0.25(+2.90%)
Nov 18, 2020 8.627 8.661 8.450 8.470 36,335,364 -0.11(-1.27%)
Nov 17, 2020 8.320 8.764 8.292 8.579 77,985,576 +0.34(+4.15%)
Nov 16, 2020 8.012 8.245 7.965 8.238 108,489,040 +0.26(+3.25%)
Nov 13, 2020 7.862 7.978 7.794 7.978 50,055,072 +0.13(+1.65%)
Nov 12, 2020 8.006 8.026 7.807 7.848 26,802,450 -0.24(-2.96%)
Nov 11, 2020 8.060 8.108 7.992 8.088 39,880,344 +0.08(+0.94%)
Nov 10, 2020 8.019 8.156 7.944 8.012 59,333,348 -0.05(-0.59%)
Nov 09, 2020 8.354 8.354 8.012 8.060 60,633,372 +0.02(+0.25%)
Nov 06, 2020 7.855 8.077 7.842 8.040 37,914,876 +0.30(+3.88%)
Nov 05, 2020 7.582 7.794 7.568 7.739 36,229,748 +0.33(+4.52%)
Nov 04, 2020 7.493 7.568 7.370 7.404 36,780,900 -0.10(-1.36%)
Nov 03, 2020 7.466 7.534 7.411 7.507 40,763,796 +0.18(+2.52%)
Nov 02, 2020 7.323 7.363 7.268 7.323 14,638,829 +0.10(+1.42%)
Oct 30, 2020 7.309 7.384 7.138 7.220 49,599,628 -0.14(-1.86%)
Oct 29, 2020 7.152 7.432 7.097 7.357 47,674,752 +0.16(+2.28%)
Oct 28, 2020 7.391 7.425 7.159 7.193 39,273,128 -0.35(-4.62%)
Oct 27, 2020 7.575 7.630 7.534 7.541 37,867,388 -0.07(-0.90%)
Oct 26, 2020 7.691 7.719 7.541 7.609 27,427,330 -0.12(-1.50%)
Oct 23, 2020 7.705 7.807 7.603 7.726 43,130,888 +0.01(+0.09%)
Oct 22, 2020 7.685 7.821 7.657 7.719 29,287,892 +0.03(+0.36%)
Oct 21, 2020 7.582 7.746 7.555 7.691 31,231,404 +0.12(+1.53%)
Oct 20, 2020 7.575 7.691 7.541 7.575 25,787,986 -0.03(-0.36%)
Oct 19, 2020 7.630 7.739 7.589 7.603 24,127,128 +0.03(+0.36%)
Oct 16, 2020 7.664 7.678 7.575 7.575 17,378,170 -0.06(-0.81%)
Oct 15, 2020 7.603 7.705 7.562 7.637 24,164,474 -0.11(-1.41%)
Oct 14, 2020 7.664 7.756 7.657 7.746 42,181,756 +0.09(+1.16%)
Oct 13, 2020 7.521 7.712 7.493 7.657 32,881,614 -0.01(-0.09%)
Oct 12, 2020 7.698 7.719 7.637 7.664 21,820,220 +0.02(+0.27%)
Oct 09, 2020 7.623 7.654 7.548 7.644 38,404,724 +0.10(+1.27%)
Oct 08, 2020 7.343 7.555 7.316 7.548 41,505,924 +0.20(+2.79%)
Oct 07, 2020 7.295 7.432 7.227 7.343 44,359,264 +0.17(+2.38%)
Oct 06, 2020 7.425 7.466 7.124 7.172 36,929,748 -0.17(-2.33%)
Oct 05, 2020 7.220 7.367 7.193 7.343 34,220,252 +0.25(+3.46%)
Oct 02, 2020 7.056 7.196 7.042 7.097 36,347,244 -0.01(-0.19%)
Oct 01, 2020 7.227 7.251 7.029 7.111 31,530,330 -0.12(-1.61%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
Sep 01, 2020 7.362 7.592 7.343 7.533 30,873,410 +0.33(+4.55%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
Aug 03, 2020 7.729 7.736 7.421 7.480 42,869,128 -0.14(-1.89%)
Jul 31, 2020 7.723 7.729 7.588 7.624 28,821,902 -0.14(-1.77%)
Jul 30, 2020 7.814 7.906 7.651 7.762 44,934,736 -0.16(-1.99%)
Jul 29, 2020 7.801 7.959 7.788 7.919 37,695,036 +0.23(+2.98%)
Jul 28, 2020 7.638 7.723 7.592 7.690 31,340,216 -0.11(-1.43%)
Jul 27, 2020 7.507 7.821 7.435 7.801 64,208,044 +0.43(+5.77%)
Jul 24, 2020 7.349 7.428 7.261 7.376 54,981,760 -0.02(-0.27%)
Jul 23, 2020 7.592 7.638 7.389 7.395 41,758,592 -0.19(-2.50%)
Jul 22, 2020 7.677 7.677 7.539 7.585 43,101,060 +0.08(+1.05%)
Jul 21, 2020 7.493 7.582 7.431 7.507 42,497,100 +0.01(+0.17%)
Jul 20, 2020 7.415 7.529 7.402 7.493 31,549,854 +0.09(+1.15%)
Jul 17, 2020 7.487 7.500 7.408 7.408 39,470,236 +0.02(+0.27%)
Jul 16, 2020 7.507 7.523 7.382 7.389 42,535,184 -0.17(-2.25%)
Jul 15, 2020 7.690 7.716 7.415 7.559 36,079,024 -0.04(-0.52%)
Jul 14, 2020 7.068 7.624 7.028 7.598 74,003,000 +0.54(+7.61%)
Jul 13, 2020 7.166 7.271 7.041 7.061 39,515,184 -0.01(-0.09%)
Jul 10, 2020 6.924 7.084 6.897 7.068 36,231,724 +0.10(+1.51%)
Jul 09, 2020 7.127 7.146 6.891 6.963 29,216,174 -0.09(-1.21%)
Jul 08, 2020 7.048 7.107 6.950 7.048 34,832,232 +0.19(+2.77%)
Jul 07, 2020 6.983 7.022 6.858 6.858 24,182,750 -0.09(-1.23%)
Jul 06, 2020 6.937 7.028 6.904 6.943 34,966,704 +0.12(+1.83%)
Jul 02, 2020 6.819 6.947 6.783 6.819 26,743,044 +0.09(+1.26%)
Jul 01, 2020 6.793 6.842 6.622 6.734 34,921,288 -0.02(-0.29%)
Jun 30, 2020 6.635 6.816 6.590 6.753 33,246,782 +0.07(+0.98%)
Jun 29, 2020 6.734 6.763 6.616 6.688 22,328,564 +0.01(+0.20%)
Jun 26, 2020 6.779 6.861 6.629 6.675 28,418,558 -0.24(-3.50%)
Jun 25, 2020 6.845 6.917 6.724 6.917 49,004,096 +0.10(+1.54%)
Jun 24, 2020 7.015 7.022 6.757 6.812 27,867,206 -0.26(-3.70%)
Jun 23, 2020 7.074 7.189 7.022 7.074 37,271,300 +0.22(+3.25%)
Jun 22, 2020 6.838 6.969 6.799 6.852 27,213,702 +0.10(+1.45%)
Jun 19, 2020 6.884 6.928 6.734 6.753 66,827,764 -0.16(-2.27%)
Jun 18, 2020 6.865 6.927 6.832 6.910 52,572,300 -0.12(-1.77%)
Jun 17, 2020 6.943 7.061 6.891 7.035 53,263,684 +0.05(+0.75%)
Jun 16, 2020 7.087 7.120 6.827 6.983 67,127,840 +0.03(+0.47%)
Jun 15, 2020 6.616 6.950 6.596 6.950 51,658,152 -0.01(-0.19%)
Jun 12, 2020 6.924 7.009 6.727 6.963 48,799,684 +0.25(+3.71%)
Jun 11, 2020 6.891 6.956 6.668 6.714 46,045,952 -0.50(-6.99%)
Jun 10, 2020 7.382 7.389 7.166 7.218 45,913,972 -0.13(-1.78%)
Jun 09, 2020 7.218 7.376 7.186 7.349 29,260,886 -0.03(-0.44%)
Jun 08, 2020 7.303 7.402 7.173 7.382 47,513,732 +0.15(+2.08%)
Jun 05, 2020 7.349 7.418 7.140 7.231 71,274,632 +0.13(+1.84%)
Jun 04, 2020 6.891 7.127 6.838 7.100 63,411,996 +0.18(+2.55%)
Jun 03, 2020 6.956 7.035 6.858 6.924 54,922,824 +0.20(+3.02%)
Jun 02, 2020 6.583 6.721 6.560 6.721 44,349,104 +0.28(+4.27%)
Jun 01, 2020 6.445 6.537 6.426 6.445 40,903,152 +0.05(+0.82%)
May 29, 2020 6.216 6.416 6.147 6.393 56,771,164 +0.29(+4.83%)
May 28, 2020 6.321 6.328 6.079 6.098 37,805,044 -0.17(-2.72%)
May 27, 2020 6.105 6.282 6.026 6.269 44,240,656 +0.30(+5.05%)
May 26, 2020 6.131 6.131 5.921 5.967 48,714,684 +0.09(+1.45%)
May 22, 2020 5.908 5.993 5.823 5.882 35,743,496 -0.10(-1.64%)
May 21, 2020 6.072 6.151 5.925 5.980 52,961,476 -0.09(-1.51%)
May 20, 2020 6.124 6.190 6.010 6.072 35,777,876 +0.13(+2.20%)
May 19, 2020 5.915 6.020 5.856 5.941 49,945,692 +0.04(+0.67%)
May 18, 2020 5.856 5.912 5.761 5.902 54,643,860 +0.48(+8.95%)
May 15, 2020 5.483 5.578 5.391 5.417 47,112,720 +0.02(+0.36%)
May 14, 2020 5.201 5.417 5.148 5.397 47,192,600 +0.04(+0.73%)
May 13, 2020 5.456 5.463 5.253 5.358 42,708,416 +0.05(+0.99%)
May 12, 2020 5.502 5.535 5.299 5.306 31,064,402 -0.09(-1.58%)
May 11, 2020 5.502 5.568 5.378 5.391 36,181,072 -0.19(-3.40%)
May 08, 2020 5.338 5.607 5.335 5.581 42,047,856 +0.39(+7.44%)
May 07, 2020 5.175 5.306 5.162 5.194 34,850,964 +0.10(+1.93%)
May 06, 2020 5.103 5.162 5.037 5.096 30,951,300 -0.02(-0.38%)
May 05, 2020 5.273 5.358 5.116 5.116 26,562,170 -0.11(-2.13%)
May 04, 2020 5.109 5.234 5.083 5.227 23,822,886 +0.00(+0.00%)
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.