Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 5.240 5.266 5.162 5.227 24,412,896 -0.18(-3.27%)
Apr 30, 2020 5.515 5.561 5.371 5.404 38,830,352 -0.33(-5.82%)
Apr 29, 2020 5.417 5.761 5.404 5.738 55,364,624 +0.43(+8.01%)
Apr 28, 2020 5.293 5.358 5.103 5.312 37,637,968 +0.15(+2.92%)
Apr 27, 2020 5.175 5.221 5.083 5.162 40,127,708 +0.14(+2.74%)
Apr 24, 2020 5.129 5.146 4.821 5.024 69,425,832 -0.12(-2.42%)
Apr 23, 2020 5.194 5.384 5.142 5.148 42,361,292 -0.07(-1.38%)
Apr 22, 2020 5.142 5.250 5.116 5.221 33,448,754 +0.12(+2.31%)
Apr 21, 2020 5.135 5.162 4.978 5.103 32,921,806 -0.13(-2.50%)
Apr 20, 2020 5.273 5.332 5.188 5.234 39,521,708 -0.24(-4.43%)
Apr 17, 2020 5.424 5.509 5.366 5.476 28,495,044 +0.15(+2.83%)
Apr 16, 2020 5.404 5.404 5.221 5.325 32,133,886 -0.09(-1.57%)
Apr 15, 2020 5.384 5.463 5.293 5.410 28,007,662 -0.22(-3.84%)
Apr 14, 2020 5.764 5.817 5.600 5.627 30,818,792 +0.01(+0.23%)
Apr 13, 2020 5.535 5.633 5.463 5.614 28,190,004 +0.05(+0.82%)
Apr 09, 2020 5.659 5.745 5.502 5.568 34,155,152 +0.04(+0.71%)
Apr 08, 2020 5.476 5.584 5.443 5.528 29,500,170 +0.04(+0.72%)
Apr 07, 2020 5.686 5.699 5.456 5.489 34,599,112 +0.18(+3.33%)
Apr 06, 2020 5.299 5.417 5.181 5.312 41,863,148 +0.35(+6.99%)
Apr 03, 2020 5.221 5.293 4.880 4.965 43,835,276 -0.37(-6.99%)
Apr 02, 2020 5.463 5.548 5.191 5.338 41,951,988 +0.00(+0.00%)
Apr 01, 2020 5.201 5.502 5.201 5.338 41,688,728 -0.09(-1.69%)
Mar 31, 2020 5.384 5.619 5.352 5.430 52,348,116 +0.16(+3.11%)
Mar 30, 2020 5.286 5.342 5.152 5.266 27,595,734 +0.13(+2.55%)
Mar 27, 2020 5.063 5.338 5.031 5.135 32,092,018 -0.31(-5.77%)
Mar 26, 2020 5.450 5.541 5.215 5.450 39,494,316 +0.18(+3.48%)
Mar 25, 2020 5.044 5.394 4.913 5.266 50,272,592 +0.35(+7.20%)
Mar 24, 2020 4.814 4.981 4.729 4.913 49,918,900 +0.60(+13.98%)
Mar 23, 2020 4.382 4.572 4.251 4.310 49,577,396 -0.26(-5.73%)
Mar 20, 2020 4.972 5.162 4.500 4.572 55,083,132 -0.13(-2.79%)
Mar 19, 2020 4.736 4.965 4.480 4.703 47,482,916 -0.14(-2.97%)
Mar 18, 2020 4.926 5.253 4.529 4.847 76,673,968 -0.50(-9.42%)
Mar 17, 2020 5.319 5.659 5.050 5.352 46,778,520 +0.18(+3.42%)
Mar 16, 2020 4.651 5.456 4.651 5.175 50,542,988 -0.52(-9.20%)
Mar 13, 2020 5.928 6.059 5.063 5.699 86,399,600 +1.01(+21.51%)
Mar 12, 2020 4.860 5.031 4.330 4.690 118,763,608 -0.88(-15.76%)
Mar 11, 2020 6.052 6.203 5.352 5.568 112,847,968 -0.59(-9.57%)
Mar 10, 2020 5.705 6.354 5.705 6.157 109,142,152 +0.94(+17.94%)
Mar 09, 2020 5.437 5.751 5.142 5.221 91,249,472 -1.02(-16.37%)
Mar 06, 2020 6.170 6.475 6.170 6.242 64,367,084 -0.39(-5.83%)
Mar 05, 2020 6.721 6.734 6.472 6.629 90,271,344 -0.29(-4.17%)
Mar 04, 2020 6.884 6.996 6.760 6.917 70,458,200 +0.22(+3.33%)
Mar 03, 2020 6.950 7.140 6.648 6.694 98,925,616 -0.03(-0.49%)
Mar 02, 2020 6.622 6.852 6.537 6.727 85,230,616 +0.29(+4.58%)
Feb 28, 2020 6.288 6.445 6.242 6.432 90,024,824 -0.07(-1.01%)
Feb 27, 2020 6.419 6.655 6.328 6.498 78,728,000 -0.17(-2.55%)
Feb 26, 2020 6.806 6.924 6.616 6.668 75,252,136 -0.09(-1.26%)
Feb 25, 2020 7.002 7.081 6.707 6.753 62,698,472 -0.16(-2.37%)
Feb 24, 2020 7.173 7.192 6.865 6.917 77,178,832 -0.56(-7.53%)
Feb 21, 2020 7.487 7.520 7.379 7.480 60,651,336 -0.28(-3.63%)
Feb 20, 2020 7.919 7.939 7.736 7.762 29,602,872 -0.13(-1.66%)
Feb 19, 2020 7.893 7.926 7.847 7.893 24,770,894 +0.02(+0.25%)
Feb 18, 2020 7.873 7.959 7.814 7.873 38,781,252 +0.10(+1.26%)
Feb 14, 2020 7.834 7.860 7.710 7.775 23,966,194 -0.04(-0.50%)
Feb 13, 2020 7.847 7.873 7.782 7.814 33,142,870 -0.12(-1.57%)
Feb 12, 2020 7.991 8.004 7.939 7.939 37,794,532 +0.13(+1.68%)
Feb 11, 2020 7.814 7.886 7.795 7.808 46,037,728 +0.21(+2.76%)
Feb 10, 2020 7.723 7.742 7.539 7.598 45,665,908 -0.29(-3.65%)
Feb 07, 2020 7.991 7.991 7.847 7.886 56,906,884 -0.24(-2.90%)
Feb 06, 2020 8.279 8.279 8.053 8.122 25,011,322 -0.03(-0.32%)
Feb 05, 2020 8.227 8.240 8.135 8.148 27,199,972 +0.14(+1.72%)
Feb 04, 2020 8.044 8.090 7.998 8.011 32,172,978 +0.22(+2.77%)
Feb 03, 2020 7.749 7.847 7.742 7.795 27,394,270 +0.11(+1.45%)
Jan 31, 2020 7.716 7.746 7.592 7.683 35,439,540 -0.18(-2.33%)
Jan 30, 2020 7.729 7.886 7.644 7.867 39,889,172 +0.04(+0.50%)
Jan 29, 2020 7.926 7.959 7.801 7.828 33,506,636 -0.15(-1.89%)
Jan 28, 2020 8.024 8.057 7.913 7.978 38,172,428 +0.12(+1.50%)
Jan 27, 2020 7.919 7.959 7.821 7.860 61,600,896 -0.55(-6.54%)
Jan 24, 2020 8.640 8.646 8.358 8.410 46,656,096 -0.30(-3.46%)
Jan 23, 2020 8.607 8.728 8.555 8.712 40,124,116 -0.08(-0.89%)
Jan 22, 2020 8.758 8.830 8.745 8.790 21,746,388 +0.11(+1.28%)
Jan 21, 2020 8.862 8.862 8.640 8.679 36,133,556 -0.25(-2.79%)
Jan 17, 2020 8.823 8.954 8.771 8.928 33,632,880 +0.31(+3.57%)
Jan 16, 2020 8.699 8.699 8.587 8.620 20,917,878 -0.07(-0.75%)
Jan 15, 2020 8.803 8.803 8.620 8.686 24,317,194 -0.12(-1.41%)
Jan 14, 2020 8.823 8.876 8.751 8.810 26,819,172 +0.09(+0.98%)
Jan 13, 2020 8.489 8.777 8.483 8.725 39,815,972 +0.23(+2.70%)
Jan 10, 2020 8.561 8.604 8.469 8.496 21,457,272 -0.01(-0.15%)
Jan 09, 2020 8.594 8.604 8.486 8.509 27,383,788 -0.15(-1.74%)
Jan 08, 2020 8.633 8.758 8.594 8.659 38,038,968 -0.01(-0.08%)
Jan 07, 2020 8.548 8.718 8.541 8.666 28,792,334 +0.06(+0.68%)
Jan 06, 2020 8.568 8.643 8.548 8.607 29,332,248 -0.10(-1.13%)
Jan 03, 2020 8.666 8.807 8.666 8.705 27,128,832 -0.10(-1.19%)
Jan 02, 2020 8.718 8.823 8.705 8.810 29,633,166 +0.16(+1.89%)
Dec 31, 2019 8.640 8.682 8.587 8.646 12,530,253 +0.01(+0.08%)
Dec 30, 2019 8.686 8.738 8.640 8.640 18,008,002 -0.02(-0.23%)
Dec 27, 2019 8.620 8.712 8.620 8.659 27,974,910 +0.05(+0.59%)
Dec 26, 2019 8.558 8.634 8.552 8.609 23,003,632 +0.01(+0.15%)
Dec 24, 2019 8.507 8.660 8.494 8.596 8,228,638 +0.11(+1.28%)
Dec 23, 2019 8.545 8.564 8.475 8.488 37,245,104 +0.02(+0.23%)
Dec 20, 2019 8.520 8.558 8.450 8.469 42,606,428 +0.03(+0.38%)
Dec 19, 2019 8.379 8.520 8.360 8.437 20,815,862 +0.09(+1.07%)
Dec 18, 2019 8.341 8.386 8.239 8.347 28,185,420 -0.01(-0.08%)
Dec 17, 2019 8.366 8.411 8.322 8.354 28,151,448 -0.04(-0.53%)
Dec 16, 2019 8.507 8.507 8.398 8.398 32,038,428 +0.06(+0.77%)
Dec 13, 2019 8.258 8.430 8.223 8.335 50,171,612 +0.10(+1.16%)
Dec 12, 2019 8.015 8.258 8.009 8.239 34,366,572 +0.21(+2.62%)
Dec 11, 2019 7.939 8.047 7.920 8.028 21,297,644 +0.18(+2.28%)
Dec 10, 2019 7.875 7.907 7.818 7.850 18,455,766 -0.05(-0.65%)
Dec 09, 2019 7.971 8.047 7.881 7.901 66,471,320 -0.01(-0.08%)
Dec 06, 2019 7.837 7.929 7.805 7.907 34,998,312 +0.17(+2.23%)
Dec 05, 2019 7.684 7.773 7.645 7.735 20,892,904 +0.01(+0.17%)
Dec 04, 2019 7.696 7.747 7.664 7.722 16,714,139 +0.06(+0.83%)
Dec 03, 2019 7.671 7.690 7.601 7.658 31,754,628 -0.09(-1.15%)
Dec 02, 2019 7.645 7.792 7.601 7.747 28,103,712 +0.24(+3.23%)
Nov 29, 2019 7.518 7.567 7.492 7.505 11,674,722 -0.07(-0.93%)
Nov 27, 2019 7.607 7.613 7.479 7.575 24,401,666 -0.10(-1.33%)
Nov 26, 2019 7.639 7.709 7.550 7.677 41,016,804 +0.00(+0.00%)
Nov 25, 2019 7.671 7.747 7.645 7.677 29,250,550 +0.09(+1.18%)
Nov 22, 2019 7.530 7.613 7.492 7.588 47,852,808 +0.27(+3.66%)
Nov 21, 2019 7.250 7.345 7.192 7.320 23,917,728 +0.13(+1.86%)
Nov 20, 2019 7.218 7.313 7.103 7.186 19,457,716 -0.13(-1.75%)
Nov 19, 2019 7.301 7.326 7.218 7.313 24,536,046 +0.10(+1.42%)
Nov 18, 2019 7.262 7.301 7.199 7.211 20,916,164 -0.10(-1.40%)
Nov 15, 2019 7.243 7.345 7.211 7.313 19,522,116 +0.17(+2.32%)
Nov 14, 2019 7.179 7.243 7.135 7.148 20,237,794 -0.01(-0.18%)
Nov 13, 2019 7.243 7.269 7.135 7.160 23,283,946 -0.13(-1.84%)
Nov 12, 2019 7.352 7.390 7.275 7.294 31,365,740 -0.11(-1.55%)
Nov 11, 2019 7.365 7.416 7.339 7.409 95,343,104 -0.10(-1.36%)
Nov 08, 2019 7.505 7.604 7.473 7.511 28,619,170 -0.28(-3.60%)
Nov 07, 2019 7.786 7.862 7.696 7.792 35,080,196 +0.03(+0.33%)
Nov 06, 2019 7.664 7.837 7.664 7.767 29,568,448 -0.13(-1.70%)
Nov 05, 2019 7.964 7.964 7.862 7.901 27,062,284 +0.03(+0.41%)
Nov 04, 2019 7.913 7.926 7.843 7.869 21,983,246 +0.12(+1.57%)
Nov 01, 2019 7.658 7.790 7.652 7.747 39,011,328 +0.26(+3.41%)
Oct 31, 2019 7.620 7.626 7.403 7.492 25,084,538 -0.25(-3.22%)
Oct 30, 2019 7.633 7.741 7.530 7.741 25,284,516 -0.01(-0.08%)
Oct 29, 2019 7.671 7.786 7.671 7.747 25,580,142 -0.06(-0.74%)
Oct 28, 2019 7.779 7.805 7.709 7.805 33,994,816 +0.12(+1.58%)
Oct 25, 2019 7.562 7.703 7.556 7.684 44,091,292 +0.34(+4.60%)
Oct 24, 2019 7.511 7.518 7.333 7.345 30,734,030 -0.09(-1.20%)
Oct 23, 2019 7.403 7.460 7.358 7.435 20,932,770 +0.05(+0.69%)
Oct 22, 2019 7.320 7.422 7.313 7.384 27,199,130 +0.12(+1.67%)
Oct 21, 2019 7.179 7.262 7.160 7.262 15,861,139 +0.15(+2.06%)
Oct 18, 2019 7.173 7.243 7.109 7.116 20,654,880 -0.01(-0.18%)
Oct 17, 2019 7.211 7.237 7.116 7.128 23,273,578 -0.03(-0.36%)
Oct 16, 2019 7.148 7.199 7.109 7.154 36,052,468 -0.15(-2.01%)
Oct 15, 2019 7.358 7.396 7.278 7.301 29,508,888 -0.09(-1.21%)
Oct 14, 2019 7.396 7.416 7.329 7.390 20,348,594 -0.15(-1.95%)
Oct 11, 2019 7.460 7.594 7.447 7.537 36,888,236 +0.25(+3.42%)
Oct 10, 2019 7.135 7.352 7.135 7.288 35,625,616 +0.20(+2.79%)
Oct 09, 2019 7.141 7.144 7.014 7.090 19,057,474 +0.04(+0.54%)
Oct 08, 2019 7.135 7.160 7.045 7.052 31,327,860 -0.12(-1.69%)
Oct 07, 2019 7.301 7.352 7.154 7.173 19,598,290 -0.13(-1.83%)
Oct 04, 2019 7.179 7.320 7.170 7.307 34,241,936 +0.25(+3.53%)
Oct 03, 2019 6.956 7.125 6.848 7.058 41,592,368 +0.12(+1.75%)
Oct 02, 2019 7.122 7.160 6.924 6.937 55,910,092 -0.37(-5.07%)
Oct 01, 2019 7.294 7.441 7.278 7.307 30,423,288 -0.03(-0.43%)
Sep 30, 2019 7.224 7.358 7.205 7.339 20,132,574 +0.04(+0.61%)
Sep 27, 2019 7.365 7.393 7.237 7.294 21,155,840 -0.01(-0.09%)
Sep 26, 2019 7.384 7.384 7.259 7.301 22,981,768 -0.02(-0.26%)
Sep 25, 2019 7.141 7.333 7.103 7.320 25,758,560 +0.17(+2.32%)
Sep 24, 2019 7.269 7.275 7.125 7.154 25,011,176 -0.17(-2.27%)
Sep 23, 2019 7.345 7.416 7.307 7.320 25,996,572 -0.07(-0.95%)
Sep 20, 2019 7.403 7.457 7.320 7.390 22,748,198 +0.00(+0.00%)
Sep 19, 2019 7.409 7.473 7.371 7.390 21,572,562 -0.12(-1.61%)
Sep 18, 2019 7.569 7.620 7.422 7.511 24,073,900 -0.10(-1.34%)
Sep 17, 2019 7.473 7.636 7.454 7.613 21,697,142 +0.04(+0.51%)
Sep 16, 2019 7.594 7.642 7.524 7.575 28,559,302 -0.18(-2.30%)
Sep 13, 2019 7.888 7.901 7.731 7.754 38,950,840 -0.01(-0.16%)
Sep 12, 2019 7.696 7.792 7.626 7.767 47,877,096 +0.23(+3.05%)
Sep 11, 2019 7.518 7.617 7.428 7.537 31,507,876 +0.05(+0.68%)
Sep 10, 2019 7.345 7.530 7.301 7.486 32,481,316 +0.08(+1.03%)
Sep 09, 2019 7.237 7.409 7.231 7.409 29,704,802 +0.17(+2.38%)
Sep 06, 2019 7.211 7.301 7.211 7.237 26,384,982 +0.01(+0.09%)
Sep 05, 2019 7.313 7.352 7.211 7.231 25,971,970 +0.06(+0.80%)
Sep 04, 2019 7.128 7.186 7.096 7.173 26,656,506 +0.21(+3.02%)
Sep 03, 2019 6.975 7.045 6.911 6.962 26,031,822 -0.06(-0.82%)
Aug 30, 2019 7.045 7.116 6.962 7.020 46,936,912 +0.18(+2.61%)
Aug 29, 2019 6.745 6.910 6.717 6.841 31,552,052 +0.19(+2.78%)
Aug 28, 2019 6.631 6.758 6.573 6.656 19,648,406 +0.06(+0.97%)
Aug 27, 2019 6.573 6.733 6.560 6.592 33,259,632 +0.03(+0.49%)
Aug 26, 2019 6.688 6.701 6.509 6.560 23,901,066 -0.11(-1.72%)
Aug 23, 2019 6.860 6.962 6.631 6.675 38,291,928 -0.20(-2.88%)
Aug 22, 2019 6.937 6.982 6.822 6.873 25,897,936 -0.06(-0.83%)
Aug 21, 2019 6.822 7.010 6.809 6.931 30,644,904 +0.04(+0.65%)
Aug 20, 2019 6.771 7.007 6.765 6.886 29,312,744 +0.07(+1.03%)
Aug 19, 2019 7.039 7.052 6.758 6.816 34,453,196 -0.13(-1.84%)
Aug 16, 2019 7.052 7.090 6.918 6.943 26,030,690 -0.06(-0.82%)
Aug 15, 2019 7.065 7.084 6.816 7.001 32,125,226 -0.06(-0.81%)
Aug 14, 2019 7.243 7.243 7.052 7.058 37,670,036 -0.41(-5.47%)
Aug 13, 2019 7.218 7.527 7.192 7.467 43,872,440 +0.26(+3.63%)
Aug 12, 2019 7.179 7.298 7.141 7.205 20,446,864 -0.17(-2.25%)
Aug 09, 2019 7.537 7.566 7.345 7.371 29,965,826 -0.27(-3.51%)
Aug 08, 2019 7.607 7.664 7.577 7.639 32,179,994 +0.21(+2.84%)
Aug 07, 2019 7.326 7.435 7.269 7.428 33,049,520 -0.07(-0.94%)
Aug 06, 2019 7.537 7.556 7.396 7.499 33,044,304 +0.12(+1.64%)
Aug 05, 2019 7.479 7.492 7.339 7.377 42,962,440 -0.46(-5.86%)
Aug 02, 2019 7.875 7.926 7.779 7.837 30,269,192 -0.15(-1.92%)
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.