Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.76 +0.14 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 10.02 10.16 9.960 10.04 30,209,128 +0.25(+2.55%)
Oct 31, 2017 9.760 9.950 9.740 9.790 21,006,052 -0.03(-0.31%)
Oct 30, 2017 9.860 10.09 9.730 9.820 35,214,268 -0.19(-1.90%)
Oct 27, 2017 9.800 10.06 9.750 10.01 26,139,788 +0.13(+1.32%)
Oct 26, 2017 10.30 10.30 9.880 9.880 38,365,612 -0.45(-4.36%)
Oct 25, 2017 10.38 10.40 10.12 10.33 22,194,188 -0.05(-0.48%)
Oct 24, 2017 10.04 10.39 10.03 10.38 28,656,996 +0.33(+3.28%)
Oct 23, 2017 10.23 10.34 10.04 10.05 19,053,484 -0.23(-2.24%)
Oct 20, 2017 10.49 10.56 10.28 10.28 37,692,132 -0.05(-0.48%)
Oct 19, 2017 10.02 10.35 9.970 10.33 23,341,012 +0.18(+1.77%)
Oct 18, 2017 10.22 10.23 9.950 10.15 23,445,760 -0.11(-1.07%)
Oct 17, 2017 10.41 10.46 10.22 10.26 24,116,264 -0.24(-2.29%)
Oct 16, 2017 10.57 10.65 10.32 10.50 41,960,656 +0.05(+0.48%)
Oct 13, 2017 10.16 10.48 10.16 10.45 59,731,036 +0.59(+5.98%)
Oct 12, 2017 9.780 9.970 9.715 9.860 21,165,772 +0.07(+0.72%)
Oct 11, 2017 9.750 9.910 9.720 9.790 28,731,336 -0.03(-0.31%)
Oct 10, 2017 9.830 9.906 9.740 9.820 29,726,072 +0.01(+0.10%)
Oct 09, 2017 10.00 10.04 9.764 9.810 21,733,990 -0.32(-3.16%)
Oct 06, 2017 10.10 10.15 10.01 10.13 18,157,364 -0.06(-0.59%)
Oct 05, 2017 10.53 10.54 10.18 10.19 21,930,752 -0.18(-1.74%)
Oct 04, 2017 10.40 10.54 10.35 10.37 28,213,038 +0.06(+0.58%)
Oct 03, 2017 10.12 10.31 10.03 10.31 37,114,432 +0.25(+2.49%)
Oct 02, 2017 10.11 10.17 10.05 10.06 16,415,004 -0.01(-0.10%)
Sep 29, 2017 10.13 10.14 9.940 10.07 26,671,772 +0.13(+1.31%)
Sep 28, 2017 9.880 9.960 9.780 9.940 25,772,100 -0.05(-0.50%)
Sep 27, 2017 9.690 9.990 39,238,188 +0.09(+0.91%)
Sep 26, 2017 9.950 10.04 9.900 9.900 21,794,082 +0.05(+0.51%)
Sep 25, 2017 10.25 10.25 9.800 9.850 38,577,316 -0.31(-3.05%)
Sep 22, 2017 10.28 10.28 10.12 10.16 28,921,218 -0.16(-1.55%)
Sep 21, 2017 10.24 10.41 10.20 10.32 42,322,920 -0.27(-2.55%)
Sep 20, 2017 10.81 10.82 10.39 10.59 36,281,304 -0.19(-1.76%)
Sep 19, 2017 10.74 10.80 10.57 10.78 30,295,444 -0.13(-1.19%)
Sep 18, 2017 10.85 10.98 10.82 10.91 22,894,676 +0.06(+0.55%)
Sep 15, 2017 10.70 10.89 10.67 10.85 25,929,896 +0.11(+1.02%)
Sep 14, 2017 10.77 10.78 10.54 10.74 41,595,572 -0.30(-2.72%)
Sep 13, 2017 11.08 11.11 10.89 11.04 31,598,464 -0.25(-2.21%)
Sep 12, 2017 11.29 11.43 11.22 11.29 20,173,488 +0.04(+0.36%)
Sep 11, 2017 11.24 11.36 11.20 11.25 19,849,876 +0.14(+1.26%)
Sep 08, 2017 11.47 11.52 11.08 11.11 44,852,776 -0.53(-4.55%)
Sep 07, 2017 11.52 11.71 11.49 11.64 16,833,156 +0.14(+1.22%)
Sep 06, 2017 11.38 11.56 11.32 11.50 25,900,918 +0.12(+1.05%)
Sep 05, 2017 11.61 11.64 11.20 11.38 46,083,924 +0.08(+0.71%)
Sep 01, 2017 11.27 11.46 11.18 11.30 25,502,572 +0.23(+2.08%)
Aug 31, 2017 11.08 11.13 10.88 11.07 43,028,692 +0.26(+2.41%)
Aug 30, 2017 10.81 10.91 10.74 10.81 19,479,138 -0.04(-0.37%)
Aug 29, 2017 10.67 10.89 10.62 10.85 22,907,288 +0.03(+0.28%)
Aug 28, 2017 10.67 10.90 10.62 10.82 24,179,322 +0.14(+1.31%)
Aug 25, 2017 10.76 10.79 10.56 10.68 32,262,216 -0.04(-0.37%)
Aug 24, 2017 10.40 10.80 10.34 10.72 35,633,408 +0.39(+3.78%)
Aug 23, 2017 9.990 10.33 9.975 10.33 27,962,832 +0.33(+3.30%)
Aug 22, 2017 10.14 10.22 9.970 10.00 22,043,002 +0.01(+0.10%)
Aug 21, 2017 10.16 10.23 9.960 9.990 33,830,976 -0.04(-0.40%)
Aug 18, 2017 9.990 10.12 9.840 10.03 30,590,506 +0.31(+3.19%)
Aug 17, 2017 10.05 10.10 9.700 9.720 31,374,480 -0.38(-3.76%)
Aug 16, 2017 9.920 10.14 9.850 10.10 45,295,548 +0.32(+3.27%)
Aug 15, 2017 9.700 9.800 9.560 9.780 21,438,670 +0.05(+0.51%)
Aug 14, 2017 9.640 9.870 9.640 9.730 33,752,008 +0.04(+0.41%)
Aug 11, 2017 9.710 9.830 9.560 9.690 25,154,744 -0.16(-1.62%)
Aug 10, 2017 10.11 10.14 9.840 9.850 29,824,348 -0.19(-1.89%)
Aug 09, 2017 10.09 10.21 10.01 10.04 28,459,232 -0.16(-1.57%)
Aug 08, 2017 10.15 10.39 10.02 10.20 44,411,536 -0.15(-1.45%)
Aug 07, 2017 10.10 10.36 10.09 10.35 24,582,368 +0.38(+3.81%)
Aug 04, 2017 9.890 10.06 9.780 9.970 21,540,068 +0.15(+1.53%)
Aug 03, 2017 9.910 9.910 9.780 9.820 13,061,744 -0.08(-0.81%)
Aug 02, 2017 9.730 9.980 9.670 9.900 24,107,650 +0.01(+0.10%)
Aug 01, 2017 9.900 9.960 9.814 9.890 21,132,096 -0.14(-1.40%)
Jul 31, 2017 9.930 10.08 9.880 10.03 37,636,132 +0.36(+3.72%)
Jul 28, 2017 9.400 9.690 9.365 9.670 25,810,878 +0.26(+2.76%)
Jul 27, 2017 9.370 9.535 9.240 9.410 24,825,864 +0.02(+0.21%)
Jul 26, 2017 9.580 9.630 9.365 9.390 41,175,552 -0.18(-1.88%)
Jul 25, 2017 9.410 9.660 9.400 9.570 55,246,648 +0.38(+4.13%)
Jul 24, 2017 9.070 9.220 9.040 9.190 20,941,040 +0.17(+1.88%)
Jul 21, 2017 9.225 9.240 8.970 9.020 28,732,994 -0.11(-1.20%)
Jul 20, 2017 9.300 9.350 9.070 9.130 28,557,552 -0.29(-3.08%)
Jul 19, 2017 9.500 9.537 9.380 9.420 16,723,837 +0.00(+0.00%)
Jul 18, 2017 9.360 9.450 9.270 9.420 21,226,772 +0.12(+1.29%)
Jul 17, 2017 9.370 9.490 9.270 9.300 32,473,564 +0.05(+0.54%)
Jul 14, 2017 9.180 9.300 9.145 9.250 23,995,334 +0.18(+1.98%)
Jul 13, 2017 9.300 9.310 8.990 9.070 50,708,424 -0.24(-2.58%)
Jul 12, 2017 9.300 9.340 9.070 9.310 24,643,502 +0.10(+1.09%)
Jul 11, 2017 9.120 9.240 9.100 9.210 20,197,616 +0.12(+1.32%)
Jul 10, 2017 8.810 9.110 8.760 9.090 25,125,064 +0.32(+3.65%)
Jul 07, 2017 8.890 8.910 8.602 8.770 23,310,356 +0.01(+0.11%)
Jul 06, 2017 8.710 8.760 8.560 8.760 22,549,356 +0.02(+0.23%)
Jul 05, 2017 8.950 8.980 8.620 8.740 31,054,824 -0.18(-2.02%)
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.