Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.09 +0.92 (+6.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.45 21.46 21.03 21.29 43,611,940 -0.30(-1.37%)
Jul 28, 2011 21.51 21.72 21.41 21.58 19,983,880 +0.03(+0.15%)
Jul 27, 2011 21.74 21.78 21.43 21.55 27,980,760 -0.47(-2.12%)
Jul 26, 2011 22.10 22.14 21.87 22.02 18,821,282 +0.02(+0.09%)
Jul 25, 2011 21.86 22.11 21.76 22.00 15,178,733 +0.09(+0.42%)
Jul 22, 2011 21.91 21.97 21.67 21.91 15,408,810 +0.03(+0.15%)
Jul 21, 2011 21.70 22.01 21.55 21.87 24,558,598 +0.23(+1.06%)
Jul 20, 2011 21.53 21.67 21.36 21.64 25,006,922 +0.09(+0.40%)
Jul 19, 2011 21.45 21.58 21.30 21.56 24,296,756 +0.34(+1.61%)
Jul 18, 2011 21.06 21.32 21.01 21.22 19,694,184 -0.07(-0.34%)
Jul 15, 2011 21.30 21.32 21.07 21.29 19,024,754 +0.15(+0.71%)
Jul 14, 2011 21.61 21.64 21.06 21.14 25,627,980 -0.44(-2.04%)
Jul 13, 2011 21.50 21.80 21.35 21.58 26,336,342 +0.26(+1.23%)
Jul 12, 2011 21.10 21.57 21.08 21.32 23,770,134 +0.07(+0.34%)
Jul 11, 2011 21.34 21.36 21.13 21.24 22,317,820 -0.50(-2.29%)
Jul 08, 2011 21.64 21.77 21.51 21.74 19,929,098 -0.14(-0.66%)
Jul 07, 2011 21.85 22.04 21.79 21.89 23,912,240 +0.31(+1.43%)
Jul 06, 2011 21.58 21.69 21.41 21.58 21,068,194 -0.17(-0.78%)
Jul 05, 2011 21.87 21.95 21.66 21.75 22,042,514 -0.19(-0.87%)
Jul 01, 2011 21.34 22.00 21.17 21.94 37,898,752 +0.97(+4.63%)
Jun 30, 2011 20.86 21.02 20.77 20.97 18,819,882 +0.25(+1.20%)
Jun 29, 2011 20.61 20.80 20.49 20.72 21,119,368 +0.16(+0.77%)
Jun 28, 2011 20.25 20.59 20.20 20.56 17,284,364 +0.43(+2.12%)
Jun 27, 2011 20.05 20.23 19.93 20.13 17,953,816 +0.01(+0.07%)
Jun 24, 2011 20.33 20.36 20.08 20.12 14,906,691 -0.05(-0.26%)
Jun 23, 2011 19.81 20.19 19.71 20.17 16,529,256 +0.00(+0.00%)
Jun 22, 2011 20.06 20.45 20.03 20.17 22,331,880 +0.05(+0.26%)
Jun 21, 2011 20.07 20.31 19.97 20.12 22,462,966 +0.31(+1.56%)
Jun 20, 2011 19.92 19.95 19.80 19.81 17,673,286 +0.22(+1.11%)
Jun 17, 2011 19.69 19.73 19.39 19.60 23,132,846 +0.02(+0.10%)
Jun 16, 2011 19.62 19.83 19.31 19.58 26,691,654 -0.27(-1.36%)
Jun 15, 2011 19.75 19.92 19.63 19.85 24,306,960 -0.34(-1.69%)
Jun 14, 2011 20.15 20.24 19.98 20.19 19,825,744 +0.20(+1.02%)
Jun 13, 2011 20.29 20.36 19.96 19.98 19,891,846 -0.31(-1.52%)
Jun 10, 2011 20.51 20.56 20.14 20.29 19,920,832 -0.31(-1.53%)
Jun 09, 2011 20.36 20.72 20.34 20.61 16,625,469 +0.15(+0.74%)
Jun 08, 2011 20.44 20.54 20.28 20.46 17,186,494 -0.01(-0.06%)
Jun 07, 2011 20.71 20.80 20.45 20.47 23,814,786 -0.05(-0.22%)
Jun 06, 2011 20.74 20.79 20.44 20.52 15,908,397 -0.29(-1.39%)
Jun 03, 2011 20.62 20.97 20.59 20.80 27,390,944 +0.64(+3.19%)
May 24, 2011 20.16 20.23 19.98 20.16 26,525,102 +0.33(+1.69%)
May 23, 2011 19.43 19.85 19.37 19.83 24,630,716 -0.13(-0.66%)
May 20, 2011 20.10 20.16 19.75 19.96 30,612,394 -0.03(-0.13%)
May 19, 2011 20.08 20.16 19.87 19.98 29,873,012 +0.09(+0.43%)
May 18, 2011 19.81 20.04 19.68 19.90 27,395,912 +0.30(+1.54%)
May 17, 2011 19.26 19.73 19.16 19.60 31,813,570 +0.30(+1.56%)
May 16, 2011 19.37 19.87 19.28 19.29 36,088,860 -0.19(-0.98%)
May 13, 2011 19.71 19.81 19.22 19.48 37,414,396 -0.41(-2.05%)
May 12, 2011 19.66 20.11 19.31 19.89 39,361,044 -0.02(-0.10%)
May 11, 2011 20.29 20.32 19.76 19.91 38,203,020 -0.74(-3.59%)
May 10, 2011 20.69 20.71 20.45 20.65 20,812,204 +0.10(+0.48%)
May 09, 2011 20.36 20.63 20.19 20.55 24,539,288 +0.20(+0.97%)
May 06, 2011 20.63 20.80 20.24 20.36 33,307,910 +0.07(+0.36%)
May 05, 2011 20.21 20.53 20.02 20.29 37,846,096 +0.01(+0.03%)
May 04, 2011 20.89 20.98 20.23 20.28 54,218,320 -0.72(-3.44%)
May 03, 2011 21.20 21.30 20.92 21.00 33,937,124 -0.56(-2.62%)
May 02, 2011 21.53 21.60 21.48 21.57 23,532,292 -0.35(-1.62%)
Apr 29, 2011 21.66 22.08 21.66 21.92 22,453,402 +0.20(+0.94%)
Apr 28, 2011 21.64 21.79 21.46 21.72 27,530,484 -0.24(-1.08%)
Apr 27, 2011 22.21 22.23 21.63 21.95 26,911,292 -0.22(-0.98%)
Apr 26, 2011 22.09 22.80 21.98 22.17 18,524,542 +0.14(+0.63%)
Apr 25, 2011 22.04 22.09 21.76 22.03 20,703,978 +0.02(+0.09%)
Apr 21, 2011 21.94 22.14 21.92 22.01 17,167,662 +0.21(+0.96%)
Apr 20, 2011 21.81 21.96 21.68 21.80 25,629,884 +0.38(+1.78%)
Apr 19, 2011 21.18 21.49 21.10 21.42 24,447,346 +0.39(+1.84%)
Apr 18, 2011 21.05 21.10 20.69 21.03 26,432,920 -0.48(-2.23%)
Apr 15, 2011 21.52 21.56 21.28 21.51 19,578,546 +0.09(+0.40%)
Apr 14, 2011 21.11 21.49 20.98 21.43 34,331,576 +0.17(+0.80%)
Apr 13, 2011 21.85 21.85 21.25 21.26 40,417,456 -0.38(-1.76%)
Apr 12, 2011 21.99 22.01 21.49 21.64 35,716,804 -0.65(-2.92%)
Apr 11, 2011 22.31 22.50 22.08 22.29 32,300,482 +0.02(+0.09%)
Apr 08, 2011 22.43 22.46 22.10 22.27 25,975,604 +0.17(+0.77%)
Apr 07, 2011 22.17 22.22 21.91 22.10 28,859,880 +0.05(+0.21%)
Apr 06, 2011 22.69 22.71 21.98 22.05 44,807,644 -0.44(-1.96%)
Apr 05, 2011 22.36 22.67 22.17 22.49 32,093,550 +0.26(+1.15%)
Apr 04, 2011 21.97 22.31 21.69 22.23 34,937,212 +0.29(+1.32%)
Apr 01, 2011 22.12 22.14 21.66 21.95 33,288,906 +0.06(+0.27%)
Mar 31, 2011 21.65 21.97 21.47 21.89 29,998,962 +0.28(+1.31%)
Mar 30, 2011 21.80 21.83 21.51 21.60 37,280,488 -0.03(-0.15%)
Mar 29, 2011 21.24 21.77 21.19 21.64 37,633,140 +0.50(+2.36%)
Mar 28, 2011 21.07 21.39 20.97 21.14 25,976,440 -0.09(-0.40%)
Mar 25, 2011 21.16 21.49 20.95 21.22 25,429,694 -0.01(-0.06%)
Mar 24, 2011 21.54 21.62 21.08 21.24 39,405,492 -0.22(-1.04%)
Mar 23, 2011 21.26 21.60 21.15 21.46 27,963,134 +0.30(+1.40%)
Mar 22, 2011 21.09 21.21 20.83 21.16 28,825,798 -0.11(-0.52%)
Mar 21, 2011 21.24 21.36 21.21 21.28 28,834,654 +0.18(+0.87%)
Mar 18, 2011 21.11 21.26 20.98 21.09 30,079,856 +0.41(+2.00%)
Mar 17, 2011 20.63 20.88 20.55 20.68 36,621,116 +0.31(+1.51%)
Mar 16, 2011 20.99 21.02 20.13 20.37 50,865,476 -0.57(-2.73%)
Mar 15, 2011 20.68 20.95 20.67 20.94 37,714,484 -0.35(-1.63%)
Mar 14, 2011 21.02 21.30 20.83 21.29 23,655,612 +0.18(+0.84%)
Mar 11, 2011 20.69 21.28 20.67 21.11 37,225,032 +0.17(+0.81%)
Mar 10, 2011 21.11 21.26 20.79 20.94 46,850,184 -0.64(-2.95%)
Mar 09, 2011 21.81 21.95 21.45 21.58 30,510,814 -0.27(-1.23%)
Mar 08, 2011 21.80 22.12 21.36 21.85 26,045,486 +0.04(+0.18%)
Mar 07, 2011 22.60 22.66 21.64 21.81 38,153,944 -0.83(-3.68%)
Mar 04, 2011 22.75 22.86 22.34 22.64 23,360,316 -0.24(-1.06%)
Mar 03, 2011 22.81 22.90 22.66 22.88 22,320,244 +0.36(+1.60%)
Mar 02, 2011 22.08 22.64 22.03 22.52 24,182,930 +0.37(+1.66%)
Mar 01, 2011 22.57 22.60 22.10 22.16 26,333,450 -0.31(-1.37%)
Feb 28, 2011 22.53 22.65 22.12 22.46 24,587,288 -0.03(-0.12%)
Feb 25, 2011 22.75 22.94 22.35 22.49 30,705,926 +0.04(+0.18%)
Feb 24, 2011 22.51 22.51 22.02 22.45 31,375,420 +0.18(+0.80%)
Feb 23, 2011 21.94 22.39 21.72 22.27 34,507,684 +0.33(+1.50%)
Feb 22, 2011 22.26 22.69 21.89 21.95 43,214,936 -1.04(-4.54%)
Feb 18, 2011 23.15 23.21 22.90 22.99 32,435,486 -0.35(-1.52%)
Feb 17, 2011 23.09 23.36 23.00 23.34 36,693,832 +0.17(+0.74%)
Feb 16, 2011 23.08 23.23 22.84 23.17 25,577,476 +0.11(+0.48%)
Feb 15, 2011 22.90 23.17 22.85 23.06 27,056,700 +0.01(+0.03%)
Feb 14, 2011 22.66 23.16 22.65 23.05 31,664,652 +0.50(+2.21%)
Feb 11, 2011 22.23 22.67 22.07 22.56 28,088,150 +0.36(+1.63%)
Feb 10, 2011 21.89 22.34 21.78 22.20 32,193,042 +0.21(+0.96%)
Feb 09, 2011 22.40 22.46 21.83 21.99 32,978,474 -0.58(-2.59%)
Feb 08, 2011 22.60 22.65 22.27 22.57 29,900,468 +0.03(+0.15%)
Feb 07, 2011 22.42 22.73 22.35 22.54 23,664,562 -0.04(-0.17%)
Feb 04, 2011 22.75 22.79 22.12 22.58 36,603,144 -0.20(-0.86%)
Feb 03, 2011 23.07 23.09 22.62 22.77 28,809,022 -0.12(-0.54%)
Feb 02, 2011 23.42 23.54 22.82 22.90 29,282,222 -0.48(-2.05%)
Feb 01, 2011 23.15 23.55 23.06 23.38 29,037,604 +0.52(+2.27%)
Jan 31, 2011 22.63 22.90 22.58 22.86 32,366,564 +0.41(+1.84%)
Jan 28, 2011 23.14 23.20 22.22 22.44 52,430,196 -0.85(-3.66%)
Jan 27, 2011 23.75 23.82 23.25 23.30 26,795,348 -0.45(-1.91%)
Jan 26, 2011 23.60 23.87 23.45 23.75 35,795,064 +0.45(+1.94%)
Jan 25, 2011 23.38 23.50 23.02 23.30 29,935,098 -0.35(-1.50%)
Jan 24, 2011 23.42 23.84 23.38 23.65 26,840,420 +0.37(+1.58%)
Jan 21, 2011 23.74 23.78 23.25 23.28 27,065,832 -0.12(-0.53%)
Jan 20, 2011 23.59 23.65 23.03 23.41 48,956,472 -0.47(-1.95%)
Jan 19, 2011 24.32 24.34 23.68 23.88 28,721,726 -0.46(-1.89%)
Jan 18, 2011 24.32 24.45 23.94 24.33 28,717,374 +0.61(+2.57%)
Jan 14, 2011 23.55 23.78 23.43 23.72 25,637,292 +0.11(+0.44%)
Jan 13, 2011 24.12 24.32 23.61 23.62 37,125,940 -0.41(-1.69%)
Jan 12, 2011 23.53 24.03 23.45 24.03 43,959,348 +0.84(+3.62%)
Jan 11, 2011 23.24 23.25 23.02 23.19 31,485,282 +0.39(+1.70%)
Jan 10, 2011 22.92 22.99 22.64 22.80 27,231,738 -0.16(-0.69%)
Jan 07, 2011 23.12 23.20 22.66 22.96 32,652,382 -0.10(-0.43%)
Jan 06, 2011 23.53 23.59 23.04 23.05 32,261,058 -0.51(-2.17%)
Jan 05, 2011 23.28 23.65 23.24 23.57 28,250,006 +0.06(+0.25%)
Jan 04, 2011 23.25 23.51 23.03 23.51 37,400,676 +0.45(+1.96%)
Jan 03, 2011 22.92 23.27 22.90 23.05 31,097,286 +0.37(+1.62%)
Dec 31, 2010 22.48 22.81 22.41 22.69 12,326,564 +0.20(+0.91%)
Dec 30, 2010 22.25 22.52 22.20 22.48 22,234,576 +0.32(+1.45%)
Dec 29, 2010 21.70 22.20 21.68 22.16 19,734,608 +0.39(+1.81%)
Dec 28, 2010 21.79 22.03 21.56 21.77 20,098,134 -0.26(-1.19%)
Dec 27, 2010 22.21 22.21 21.93 22.03 18,863,052 -0.54(-2.41%)
Dec 23, 2010 22.34 22.58 22.34 22.58 12,305,484 -0.10(-0.43%)
Dec 22, 2010 22.44 22.69 22.20 22.67 18,918,312 +0.23(+1.02%)
Dec 21, 2010 22.44 22.65 22.40 22.44 20,348,736 +0.35(+1.60%)
Dec 20, 2010 22.33 22.40 22.08 22.09 22,339,040 -0.18(-0.80%)
Dec 17, 2010 22.15 22.31 22.10 22.27 22,795,042 -0.11(-0.47%)
Dec 16, 2010 22.31 22.50 22.20 22.37 22,603,416 -0.02(-0.09%)
Dec 15, 2010 22.52 22.60 22.21 22.39 22,821,284 -0.27(-1.19%)
Dec 14, 2010 22.85 22.97 22.54 22.66 23,632,498 -0.08(-0.35%)
Dec 13, 2010 22.48 22.92 22.44 22.74 28,371,288 +0.49(+2.18%)
Dec 10, 2010 21.99 22.25 21.85 22.25 20,209,932 +0.33(+1.50%)
Dec 09, 2010 22.17 22.18 21.70 21.93 27,112,586 -0.12(-0.54%)
Dec 08, 2010 22.28 22.37 21.86 22.04 27,005,120 -0.22(-1.00%)
Dec 07, 2010 22.92 22.97 22.23 22.27 30,021,526 -0.24(-1.05%)
Dec 06, 2010 22.43 22.62 22.41 22.50 22,600,966 -0.02(-0.09%)
Dec 03, 2010 21.94 22.54 21.91 22.52 25,621,268 +0.49(+2.23%)
Dec 02, 2010 21.62 22.10 21.57 22.03 28,100,252 +0.48(+2.22%)
Dec 01, 2010 21.29 21.66 21.24 21.55 27,401,406 +0.75(+3.59%)
Nov 30, 2010 20.79 21.16 20.64 20.81 35,970,472 -0.37(-1.73%)
Nov 29, 2010 20.80 21.20 20.50 21.17 27,238,686 +0.30(+1.45%)
Nov 26, 2010 21.00 21.11 20.86 20.87 11,601,169 -0.51(-2.36%)
Nov 24, 2010 21.06 21.37 21.37 21.37 22,671,912 +0.50(+2.42%)
Nov 23, 2010 20.95 21.00 20.58 20.87 33,396,094 -0.58(-2.69%)
Nov 22, 2010 21.37 21.57 21.11 21.45 29,518,714 +0.06(+0.28%)
Nov 19, 2010 21.18 21.58 21.11 21.39 24,625,492 +0.01(+0.03%)
Nov 18, 2010 21.15 21.51 21.03 21.38 30,512,262 +0.73(+3.53%)
Nov 17, 2010 20.75 20.97 20.55 20.65 28,221,622 -0.03(-0.13%)
Nov 16, 2010 20.97 21.01 20.40 20.68 42,932,500 -0.85(-3.96%)
Nov 15, 2010 21.24 21.64 21.21 21.53 19,443,270 +0.29(+1.36%)
Nov 12, 2010 21.55 21.80 21.09 21.24 33,142,108 -0.66(-3.03%)
Nov 11, 2010 21.63 21.96 21.60 21.91 29,826,888 +0.07(+0.33%)
Nov 10, 2010 21.88 22.03 21.32 21.83 37,576,768 -0.03(-0.12%)
Nov 09, 2010 22.36 22.56 21.69 21.86 36,668,168 -0.14(-0.63%)
Nov 08, 2010 22.03 22.25 21.93 22.00 21,124,572 -0.20(-0.89%)
Nov 05, 2010 22.04 22.35 21.96 22.20 29,696,700 +0.01(+0.06%)
Nov 04, 2010 21.66 22.24 21.65 22.18 43,458,340 +0.88(+4.13%)
Nov 03, 2010 21.57 21.60 20.99 21.30 35,725,328 -0.37(-1.70%)
Nov 02, 2010 21.57 21.89 21.41 21.67 25,183,920 +0.39(+1.85%)
Nov 01, 2010 21.04 21.45 21.03 21.28 27,543,276 +0.18(+0.87%)
Oct 29, 2010 20.90 21.17 20.82 21.09 30,993,556 +0.22(+1.07%)
Oct 28, 2010 21.28 21.44 20.87 20.87 40,780,044 -0.05(-0.22%)
Oct 27, 2010 21.38 21.38 20.79 20.92 32,579,410 -0.37(-1.76%)
Oct 25, 2010 21.29 21.52 21.23 21.29 25,077,448 +0.24(+1.15%)
Oct 22, 2010 21.18 21.28 20.74 21.05 22,277,288 +0.02(+0.09%)
Oct 21, 2010 21.61 21.72 20.80 21.03 37,757,560 -0.56(-2.58%)
Oct 20, 2010 21.02 21.75 21.01 21.58 40,245,824 +0.75(+3.62%)
Oct 19, 2010 21.18 21.18 20.69 20.83 38,711,672 -0.76(-3.53%)
Oct 18, 2010 21.15 21.70 21.03 21.59 23,720,718 +0.37(+1.73%)
Oct 15, 2010 21.34 21.45 20.95 21.22 37,587,444 -0.28(-1.28%)
Oct 14, 2010 21.53 21.82 21.39 21.50 37,673,852 -0.03(-0.12%)
Oct 13, 2010 21.47 21.59 21.39 21.53 32,051,428 +0.50(+2.37%)
Oct 12, 2010 21.20 21.20 20.75 21.03 27,114,804 -0.30(-1.38%)
Oct 11, 2010 21.26 21.49 21.20 21.32 17,090,940 +0.20(+0.96%)
Oct 08, 2010 21.12 21.39 20.98 21.12 30,578,928 -0.01(-0.03%)
Oct 07, 2010 21.43 21.48 20.93 21.13 33,004,576 -0.24(-1.14%)
Oct 06, 2010 21.24 21.55 21.22 21.37 32,690,944 +0.15(+0.71%)
Oct 05, 2010 20.85 21.33 20.77 21.22 10,949 +0.43(+2.05%)
Oct 04, 2010 20.65 20.80 20.55 20.79 32,748,634 -0.01(-0.06%)
Oct 01, 2010 20.80 20.96 20.57 20.80 36,309,756 +0.28(+1.38%)
Sep 30, 2010 20.50 20.55 20.21 20.52 33,176,016 +0.32(+1.59%)
Sep 29, 2010 20.19 20.41 20.13 20.20 5,369 -0.05(-0.26%)
Sep 28, 2010 20.09 20.36 19.83 20.25 5,575 +0.26(+1.28%)
Sep 27, 2010 19.78 20.25 19.67 20.00 39,915,024 +0.28(+1.43%)
Sep 24, 2010 19.54 19.75 19.46 19.71 51,327,436 +0.69(+3.62%)
Sep 23, 2010 18.93 19.35 18.82 19.03 253,212 +0.06(+0.31%)
Sep 22, 2010 18.90 19.33 18.85 18.97 49,163,896 +0.26(+1.37%)
Sep 21, 2010 18.35 18.80 18.26 18.71 33,901,528 +0.29(+1.57%)
Sep 20, 2010 18.32 18.45 18.13 18.42 27,117,742 +0.14(+0.79%)
Sep 17, 2010 18.28 18.46 18.21 18.28 29,561,798 -0.15(-0.82%)
Sep 15, 2010 18.38 18.43 18.19 18.43 24,683,556 -0.06(-0.32%)
Sep 14, 2010 18.49 18.84 18.40 18.49 1,676 -0.12(-0.67%)
Sep 13, 2010 18.34 18.65 18.23 18.61 31,998,730 +0.61(+3.39%)
Sep 10, 2010 18.17 18.19 17.87 18.00 16,044,197 -0.12(-0.65%)
Sep 09, 2010 18.35 18.36 18.07 18.12 152 +0.12(+0.66%)
Sep 08, 2010 18.16 18.30 17.96 18.00 12,682 -0.09(-0.47%)
Sep 07, 2010 18.32 18.47 17.76 18.09 2,732 -0.81(-4.31%)
Sep 06, 2010 18.90 18.90 18.38 18.90 1,828 +0.42(+2.27%)
Sep 03, 2010 18.93 18.97 18.43 18.48 26,258,708 -0.16(-0.88%)
Sep 02, 2010 18.51 18.66 18.36 18.64 4,862 +0.03(+0.14%)
Sep 01, 2010 18.03 18.66 18.01 18.62 42,302,368 +1.16(+6.61%)
Aug 31, 2010 17.47 17.70 17.33 17.46 68,777 +0.14(+0.80%)
Aug 30, 2010 17.66 17.75 17.31 17.33 19,875,574 -0.05(-0.26%)
Aug 27, 2010 17.38 17.83 17.23 17.37 28,394,864 -0.13(-0.75%)
Aug 26, 2010 17.50 17.70 17.10 17.50 457 +0.16(+0.95%)
Aug 25, 2010 17.35 17.39 17.03 17.34 344,173 -0.16(-0.90%)
Aug 24, 2010 17.48 17.71 17.40 17.50 1,523 -0.35(-1.95%)
Aug 23, 2010 18.57 18.57 17.78 17.84 35,775,968 -0.64(-3.44%)
Aug 20, 2010 18.73 18.73 18.33 18.48 26,323,098 -0.30(-1.61%)
Aug 19, 2010 19.01 19.16 18.68 18.78 3,151 -0.16(-0.87%)
Aug 18, 2010 18.92 19.04 18.70 18.95 1,851 +0.14(+0.73%)
Aug 17, 2010 18.80 18.93 18.58 18.81 19,519 +0.17(+0.92%)
Aug 16, 2010 18.36 18.71 18.23 18.64 21,744,924 +0.43(+2.34%)
Aug 13, 2010 18.21 18.48 18.21 18.21 17,091,696 +0.03(+0.14%)
Aug 12, 2010 17.77 18.26 17.75 18.19 23,150,740 +0.12(+0.69%)
Aug 11, 2010 18.36 18.38 18.03 18.06 4,426 -0.76(-4.04%)
Aug 10, 2010 18.80 18.90 18.54 18.82 708 -0.31(-1.61%)
Aug 09, 2010 19.18 19.30 19.05 19.13 15,921,313 +0.10(+0.52%)
Aug 06, 2010 19.03 19.22 18.85 19.03 22,875,450 -0.10(-0.51%)
Aug 05, 2010 18.97 19.15 18.87 19.13 22,122,706 +0.07(+0.34%)
Aug 04, 2010 19.10 19.12 18.72 19.06 1,813 -0.01(-0.07%)
Aug 03, 2010 18.97 19.20 18.82 19.08 15,176 +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.