Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.15 -0.48 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.760 8.840 8.660 8.750 17,681,212 +0.01(+0.11%)
Jun 29, 2017 8.860 8.930 8.630 8.740 22,201,548 +0.02(+0.23%)
Jun 28, 2017 8.640 8.790 8.565 8.720 27,564,348 +0.30(+3.56%)
Jun 27, 2017 8.520 8.750 8.410 8.420 37,974,656 +0.08(+0.96%)
Jun 26, 2017 8.320 8.370 8.240 8.340 20,459,796 +0.17(+2.08%)
Jun 23, 2017 8.180 8.280 8.030 8.170 28,376,584 +0.07(+0.86%)
Jun 22, 2017 7.970 8.250 7.970 8.100 39,189,296 +0.15(+1.89%)
Jun 21, 2017 7.900 8.060 7.860 7.950 25,072,992 +0.18(+2.32%)
Jun 20, 2017 7.900 7.920 7.680 7.770 26,112,114 -0.26(-3.24%)
Jun 19, 2017 7.910 8.200 7.910 8.030 25,775,856 +0.15(+1.90%)
Jun 16, 2017 7.850 7.915 7.730 7.880 24,826,166 +0.04(+0.51%)
Jun 15, 2017 7.790 7.915 7.650 7.840 29,113,734 -0.11(-1.38%)
Jun 14, 2017 8.140 8.150 7.880 7.950 25,768,960 -0.05(-0.62%)
Jun 13, 2017 8.020 8.110 7.910 8.000 27,973,108 -0.13(-1.60%)
Jun 12, 2017 8.310 8.350 8.000 8.130 28,141,212 -0.18(-2.17%)
Jun 09, 2017 8.260 8.430 8.250 8.310 26,984,278 +0.04(+0.48%)
Jun 08, 2017 8.070 8.360 8.035 8.270 29,191,272 +0.17(+2.10%)
Jun 07, 2017 8.190 8.210 8.020 8.100 16,555,943 -0.04(-0.49%)
Jun 06, 2017 8.130 8.290 8.110 8.140 18,811,904 +0.05(+0.62%)
Jun 05, 2017 8.070 8.150 7.980 8.090 21,497,416 -0.12(-1.46%)
Jun 02, 2017 8.320 8.320 8.140 8.210 22,730,856 +0.02(+0.24%)
Jun 01, 2017 8.380 8.420 8.180 8.190 22,153,328 -0.18(-2.15%)
May 31, 2017 8.660 8.660 8.280 8.370 38,149,408 -0.39(-4.45%)
May 30, 2017 8.640 8.880 8.560 8.760 25,185,110 +0.23(+2.70%)
May 26, 2017 8.480 8.580 8.400 8.530 16,257,797 +0.06(+0.71%)
May 25, 2017 8.370 8.525 8.320 8.470 24,887,776 +0.01(+0.12%)
May 24, 2017 8.430 8.540 8.340 8.460 26,625,648 -0.17(-1.97%)
May 23, 2017 8.360 8.695 8.350 8.630 25,211,096 +0.14(+1.65%)
May 22, 2017 8.350 8.596 8.300 8.490 28,056,716 +0.07(+0.83%)
May 19, 2017 8.340 8.550 8.280 8.420 25,211,976 +0.42(+5.25%)
May 18, 2017 7.490 8.240 7.470 8.000 85,121,752 -0.54(-6.32%)
May 17, 2017 8.780 8.790 8.500 8.540 22,690,572 -0.23(-2.62%)
May 16, 2017 8.680 8.830 8.600 8.770 27,497,082 +0.26(+3.06%)
May 15, 2017 8.350 8.540 8.340 8.510 24,107,986 +0.25(+3.03%)
May 12, 2017 8.310 8.400 8.230 8.260 20,052,400 -0.07(-0.84%)
May 11, 2017 8.360 8.470 8.270 8.330 26,413,572 -0.03(-0.36%)
May 10, 2017 8.530 8.540 8.270 8.360 27,074,420 +0.10(+1.21%)
May 09, 2017 8.240 8.420 8.200 8.260 37,800,532 +0.13(+1.60%)
May 08, 2017 8.040 8.180 8.000 8.130 27,310,228 -0.04(-0.49%)
May 05, 2017 8.070 8.299 7.995 8.170 37,541,608 +0.22(+2.77%)
May 04, 2017 8.070 8.070 7.840 7.950 49,988,472 -0.41(-4.90%)
May 03, 2017 8.700 8.710 8.300 8.360 35,278,828 -0.46(-5.22%)
May 02, 2017 8.790 8.900 8.660 8.820 27,232,062 +0.14(+1.61%)
May 01, 2017 8.580 8.780 8.510 8.680 16,426,447 +0.10(+1.17%)
Apr 28, 2017 8.540 8.687 8.500 8.580 17,171,244 +0.16(+1.90%)
Apr 27, 2017 8.770 8.780 8.260 8.420 37,801,944 -0.31(-3.55%)
Apr 26, 2017 8.820 8.970 8.710 8.730 33,609,176 -0.22(-2.46%)
Apr 25, 2017 8.690 8.980 8.630 8.950 29,569,716 +0.20(+2.29%)
Apr 24, 2017 8.860 8.860 8.660 8.750 24,146,392 -0.12(-1.35%)
Apr 21, 2017 9.030 9.070 8.820 8.870 29,323,060 +0.05(+0.57%)
Apr 20, 2017 8.750 8.940 8.630 8.820 33,563,340 +0.31(+3.64%)
Apr 19, 2017 8.760 8.800 8.470 8.510 26,897,908 -0.06(-0.70%)
Apr 18, 2017 8.530 8.660 8.420 8.570 34,558,620 -0.23(-2.61%)
Apr 17, 2017 8.750 8.830 8.600 8.800 26,949,194 +0.08(+0.92%)
Apr 13, 2017 8.780 8.940 8.700 8.720 24,141,220 -0.02(-0.23%)
Apr 12, 2017 8.890 8.900 8.655 8.740 35,432,544 -0.41(-4.48%)
Apr 11, 2017 9.270 9.270 8.815 9.150 31,272,996 -0.09(-0.97%)
Apr 10, 2017 9.230 9.299 9.020 9.240 21,461,682 +0.01(+0.11%)
Apr 07, 2017 9.000 9.465 8.950 9.230 31,729,044 +0.07(+0.76%)
Apr 06, 2017 9.470 9.560 9.120 9.160 31,215,788 -0.27(-2.86%)
Apr 05, 2017 10.08 10.10 9.410 9.430 34,051,756 -0.43(-4.36%)
Apr 04, 2017 9.490 9.900 9.470 9.860 23,915,078 +0.37(+3.90%)
Apr 03, 2017 9.550 9.640 9.330 9.490 22,115,264 -0.01(-0.11%)
Mar 31, 2017 9.370 9.680 9.240 9.500 26,562,464 -0.04(-0.42%)
Mar 30, 2017 9.580 9.740 9.530 9.540 24,202,716 -0.08(-0.83%)
Mar 29, 2017 9.450 9.790 9.450 9.620 22,099,108 +0.15(+1.58%)
Mar 28, 2017 9.470 9.590 9.360 9.470 28,022,744 +0.13(+1.39%)
Mar 27, 2017 8.890 9.430 8.700 9.340 34,979,664 +0.04(+0.43%)
Mar 24, 2017 9.330 9.370 9.180 9.300 26,480,776 -0.02(-0.21%)
Mar 23, 2017 9.370 9.500 9.070 9.320 31,398,616 -0.21(-2.20%)
Mar 22, 2017 9.220 9.750 9.180 9.530 31,222,264 +0.09(+0.95%)
Mar 21, 2017 10.02 10.11 9.380 9.440 39,826,744 -0.85(-8.26%)
Mar 20, 2017 10.03 10.35 9.960 10.29 17,062,320 +0.16(+1.58%)
Mar 17, 2017 10.43 10.55 10.13 10.13 23,405,756 -0.30(-2.88%)
Mar 16, 2017 10.78 10.80 10.36 10.43 24,311,856 -0.25(-2.34%)
Mar 15, 2017 10.06 10.71 9.950 10.68 47,617,280 +0.82(+8.32%)
Mar 14, 2017 9.670 9.950 9.572 9.860 22,095,024 +0.02(+0.20%)
Mar 13, 2017 9.800 9.970 9.720 9.840 28,516,180 +0.37(+3.91%)
Mar 10, 2017 9.670 9.690 9.390 9.470 24,848,392 +0.01(+0.11%)
Mar 09, 2017 9.320 9.620 9.270 9.460 32,009,312 +0.00(+0.00%)
Mar 08, 2017 9.830 9.850 9.400 9.460 31,084,552 -0.47(-4.73%)
Mar 07, 2017 10.09 10.11 9.855 9.930 18,996,852 -0.01(-0.10%)
Mar 06, 2017 9.900 10.06 9.830 9.940 21,950,558 -0.24(-2.36%)
Mar 03, 2017 10.08 10.25 9.950 10.18 22,948,328 +0.22(+2.21%)
Mar 02, 2017 10.51 10.61 9.911 9.960 33,159,334 -0.73(-6.83%)
Mar 01, 2017 10.66 10.76 10.49 10.69 30,883,712 +0.34(+3.29%)
Feb 28, 2017 10.48 10.58 10.18 10.35 23,251,492 -0.26(-2.45%)
Feb 27, 2017 10.62 10.93 10.49 10.61 20,466,078 +0.09(+0.86%)
Feb 24, 2017 10.46 10.90 10.35 10.52 39,833,524 -0.23(-2.14%)
Feb 23, 2017 11.40 11.45 10.66 10.75 43,443,392 -0.49(-4.36%)
Feb 22, 2017 11.21 11.26 11.02 11.24 31,141,684 -0.28(-2.43%)
Feb 21, 2017 11.68 11.70 11.38 11.52 33,274,516 +0.55(+5.01%)
Feb 17, 2017 10.97 10.97 10.97 0 +0.11(+1.01%)
Feb 16, 2017 11.22 11.25 10.85 10.86 31,750,340 -0.25(-2.25%)
Feb 15, 2017 11.17 11.29 10.97 11.11 36,824,792 -0.05(-0.45%)
Feb 14, 2017 11.21 11.29 10.87 11.16 27,170,300 -0.18(-1.59%)
Feb 13, 2017 10.90 11.49 10.90 11.34 64,497,056 +0.88(+8.41%)
Feb 10, 2017 10.40 10.50 10.31 10.46 29,084,618 +0.50(+5.02%)
Feb 09, 2017 9.770 9.995 9.720 9.960 24,237,614 +0.19(+1.94%)
Feb 08, 2017 9.670 9.805 9.585 9.770 22,291,108 +0.14(+1.45%)
Feb 07, 2017 9.870 9.880 9.605 9.630 22,221,604 +0.07(+0.73%)
Feb 06, 2017 9.710 9.850 9.530 9.560 32,240,106 -0.17(-1.75%)
Feb 03, 2017 10.06 10.16 9.700 9.730 30,767,604 -0.69(-6.62%)
Feb 02, 2017 10.58 10.62 10.36 10.42 17,498,632 -0.06(-0.57%)
Feb 01, 2017 10.49 10.53 10.33 10.48 26,381,916 +0.30(+2.95%)
Jan 31, 2017 10.46 10.50 10.15 10.18 27,372,584 -0.13(-1.26%)
Jan 30, 2017 10.55 10.55 10.29 10.31 21,020,884 -0.36(-3.37%)
Jan 27, 2017 10.72 10.74 10.57 10.67 16,642,258 +0.05(+0.47%)
Jan 26, 2017 10.67 10.83 10.55 10.62 21,756,744 -0.16(-1.48%)
Jan 25, 2017 10.74 10.95 10.56 10.78 31,743,668 +0.02(+0.19%)
Jan 24, 2017 10.79 10.96 10.49 10.76 41,208,132 +0.25(+2.38%)
Jan 23, 2017 10.32 10.54 10.17 10.51 31,476,796 +0.48(+4.79%)
Jan 20, 2017 9.760 10.18 9.725 10.03 27,984,560 +0.23(+2.35%)
Jan 19, 2017 9.840 9.890 9.650 9.800 22,852,084 -0.14(-1.41%)
Jan 18, 2017 9.700 10.12 9.660 9.940 42,952,956 +0.43(+4.52%)
Jan 17, 2017 9.540 9.700 9.450 9.510 30,060,010 -0.07(-0.73%)
Jan 13, 2017 9.580 9.580 9.580 0 +0.14(+1.48%)
Jan 12, 2017 9.370 9.550 9.320 9.440 33,624,212 +0.13(+1.40%)
Jan 11, 2017 8.880 9.350 8.780 9.310 46,741,392 +0.35(+3.91%)
Jan 10, 2017 8.620 8.980 8.600 8.960 30,540,996 +0.74(+9.00%)
Jan 09, 2017 8.310 8.380 8.203 8.220 20,748,004 +0.23(+2.88%)
Jan 06, 2017 8.150 8.309 7.990 7.990 17,527,868 -0.31(-3.73%)
Jan 05, 2017 8.080 8.400 8.070 8.300 24,451,440 +0.25(+3.11%)
Jan 04, 2017 8.030 8.120 7.841 8.050 14,896,988 +0.00(+0.00%)
Jan 03, 2017 7.890 8.060 7.840 8.050 27,301,528 +0.43(+5.64%)
Dec 30, 2016 7.620 7.620 7.620 0 -0.29(-3.67%)
Dec 29, 2016 8.085 8.160 7.790 7.910 25,083,468 -0.11(-1.37%)
Dec 28, 2016 8.150 8.190 7.995 8.020 22,012,678 +0.12(+1.52%)
Dec 27, 2016 7.910 8.050 7.871 7.900 15,141,691 +0.19(+2.46%)
Dec 23, 2016 7.710 7.710 7.710 0 -0.08(-1.03%)
Dec 22, 2016 7.760 7.867 7.635 7.790 20,750,776 -0.12(-1.52%)
Dec 21, 2016 8.020 8.030 7.875 7.910 14,345,032 +0.01(+0.13%)
Dec 20, 2016 7.860 7.960 7.720 7.900 19,821,788 +0.18(+2.33%)
Dec 19, 2016 8.080 8.130 7.710 7.720 37,511,432 -0.45(-5.51%)
Dec 16, 2016 8.390 8.460 8.150 8.170 30,734,098 -0.28(-3.31%)
Dec 15, 2016 8.210 8.520 8.090 8.450 35,681,776 +0.17(+2.05%)
Dec 14, 2016 8.380 8.620 8.250 8.280 37,960,296 -0.21(-2.47%)
Dec 13, 2016 8.770 8.880 8.440 8.490 30,184,960 -0.31(-3.52%)
Dec 12, 2016 8.910 8.960 8.730 8.800 31,607,040 +0.02(+0.23%)
Dec 09, 2016 8.910 9.010 8.730 8.780 26,109,176 -0.16(-1.79%)
Dec 08, 2016 9.260 9.340 8.850 8.940 37,109,108 -0.22(-2.40%)
Dec 07, 2016 9.110 9.320 8.950 9.160 43,699,032 +0.35(+3.97%)
Dec 06, 2016 8.610 8.820 8.520 8.810 34,370,548 +0.15(+1.73%)
Dec 05, 2016 8.611 8.750 8.530 8.660 36,693,148 +0.22(+2.61%)
Dec 02, 2016 8.110 8.520 8.100 8.440 39,886,560 +0.23(+2.80%)
Dec 01, 2016 8.800 8.830 8.070 8.210 54,456,000 -0.28(-3.30%)
Nov 30, 2016 8.420 8.710 8.400 8.490 43,141,768 -0.06(-0.70%)
Nov 29, 2016 8.700 8.790 8.450 8.550 51,147,752 -0.55(-6.04%)
Nov 28, 2016 8.440 9.180 8.400 9.100 61,724,476 +0.68(+8.08%)
Nov 25, 2016 8.320 8.440 8.150 8.420 24,372,908 +0.03(+0.36%)
Nov 23, 2016 8.390 8.390 8.390 0 +0.10(+1.21%)
Nov 22, 2016 8.110 8.310 8.000 8.290 53,612,200 +0.63(+8.22%)
Nov 21, 2016 7.440 7.730 7.430 7.660 35,955,144 +0.42(+5.80%)
Nov 18, 2016 7.060 7.300 7.000 7.240 28,474,780 -0.07(-0.96%)
Nov 17, 2016 7.360 7.480 7.240 7.310 26,517,230 +0.00(+0.00%)
Nov 16, 2016 7.290 7.340 7.061 7.310 21,640,584 -0.01(-0.14%)
Nov 15, 2016 7.310 7.375 6.880 7.320 28,916,692 -0.37(-4.81%)
Nov 14, 2016 7.690 7.740 7.410 7.690 43,002,860 +0.00(+0.00%)
Nov 11, 2016 8.040 8.040 7.560 7.690 59,338,128 -0.31(-3.87%)
Nov 10, 2016 7.890 8.100 7.700 8.000 51,735,752 +0.24(+3.09%)
Nov 09, 2016 7.720 8.030 7.670 7.760 65,053,752 +0.22(+2.92%)
Nov 08, 2016 7.210 7.650 7.140 7.540 44,738,356 +0.37(+5.16%)
Nov 07, 2016 7.050 7.210 7.010 7.170 32,434,496 +0.50(+7.50%)
Nov 04, 2016 6.660 6.820 6.590 6.670 24,528,832 -0.09(-1.33%)
Nov 03, 2016 6.920 6.970 6.730 6.760 29,597,706 +0.04(+0.60%)
Nov 02, 2016 6.820 6.900 6.700 6.720 27,616,130 -0.18(-2.61%)
Nov 01, 2016 6.990 7.030 6.640 6.900 34,997,276 -0.02(-0.29%)
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%)
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.