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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.