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 )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
Aug 01, 2014 7.835 7.884 7.632 7.665 36,833,436 -0.19(-2.37%)
Jul 31, 2014 7.818 7.966 7.703 7.851 35,968,332 -0.02(-0.21%)
Jul 30, 2014 7.999 8.119 7.791 7.867 41,803,724 -0.21(-2.57%)
Jul 29, 2014 8.152 8.168 8.064 8.075 26,276,318 -0.04(-0.47%)
Jul 28, 2014 7.999 8.125 7.988 8.114 32,839,774 +0.15(+1.85%)
Jul 25, 2014 7.966 7.977 7.903 7.966 21,376,664 +0.00(+0.00%)
Jul 24, 2014 7.911 8.021 7.867 7.966 27,390,654 +0.12(+1.53%)
Jul 23, 2014 7.862 7.939 7.807 7.846 26,386,884 -0.05(-0.62%)
Jul 22, 2014 7.873 7.939 7.845 7.895 35,940,100 +0.10(+1.26%)
Jul 21, 2014 7.725 7.807 7.649 7.796 24,586,284 +0.09(+1.21%)
Jul 18, 2014 7.747 7.810 7.681 7.703 38,967,760 +0.05(+0.72%)
Jul 17, 2014 7.785 7.796 7.643 7.649 27,931,594 -0.23(-2.92%)
Jul 16, 2014 7.796 7.906 7.791 7.878 45,241,240 +0.22(+2.86%)
Jul 15, 2014 7.659 7.687 7.599 7.659 24,349,856 +0.06(+0.79%)
Jul 14, 2014 7.654 7.681 7.599 7.599 33,717,232 +0.02(+0.22%)
Jul 11, 2014 7.517 7.632 7.468 7.583 26,869,858 +0.02(+0.22%)
Jul 10, 2014 7.539 7.624 7.501 7.566 31,778,388 -0.07(-0.86%)
Jul 09, 2014 7.534 7.679 7.512 7.632 25,707,318 +0.10(+1.31%)
Jul 08, 2014 7.670 7.670 7.517 7.534 26,039,116 -0.07(-0.94%)
Jul 07, 2014 7.638 7.643 7.534 7.605 27,957,368 -0.07(-0.93%)
Jul 03, 2014 7.528 7.676 7.676 7.676 27,027,084 +0.18(+2.41%)
Jul 02, 2014 7.386 7.517 7.380 7.495 32,143,124 +0.13(+1.78%)
Jul 01, 2014 7.375 7.441 7.337 7.364 28,468,130 +0.13(+1.74%)
Jun 30, 2014 7.216 7.255 7.156 7.238 22,412,372 -0.03(-0.45%)
Jun 27, 2014 7.287 7.353 7.194 7.271 20,687,496 -0.08(-1.12%)
Jun 26, 2014 7.238 7.380 7.238 7.353 33,896,332 +0.21(+2.99%)
Jun 25, 2014 7.118 7.200 7.085 7.140 19,778,946 +0.08(+1.16%)
Jun 24, 2014 7.162 7.220 7.041 7.058 30,958,076 -0.14(-1.98%)
Jun 23, 2014 7.162 7.249 7.112 7.200 32,594,832 +0.16(+2.33%)
Jun 20, 2014 7.030 7.071 6.997 7.036 18,789,270 +0.00(+0.00%)
Jun 19, 2014 7.101 7.151 7.014 7.036 30,865,564 -0.03(-0.39%)
Jun 18, 2014 6.915 7.069 6.904 7.063 63,625,084 +0.15(+2.22%)
Jun 17, 2014 6.921 6.926 6.866 6.910 27,864,686 -0.05(-0.79%)
Jun 16, 2014 7.025 7.025 6.915 6.965 24,399,126 -0.04(-0.62%)
Jun 13, 2014 7.014 7.019 6.948 7.008 25,375,516 +0.05(+0.79%)
Jun 12, 2014 7.096 7.112 6.910 6.954 49,254,432 -0.26(-3.64%)
Jun 11, 2014 7.227 7.337 7.181 7.216 25,642,434 -0.01(-0.15%)
Jun 10, 2014 7.216 7.233 7.123 7.227 30,452,168 +0.07(+0.92%)
Jun 06, 2014 7.101 7.222 7.085 7.162 28,850,332 +0.19(+2.75%)
Jun 05, 2014 6.981 7.047 6.959 6.970 29,061,008 +0.07(+0.95%)
Jun 04, 2014 6.965 7.003 6.899 6.904 29,463,232 -0.03(-0.47%)
Jun 03, 2014 6.992 7.008 6.910 6.937 34,302,728 -0.09(-1.25%)
Jun 02, 2014 6.987 7.085 6.965 7.025 32,776,822 +0.05(+0.71%)
May 30, 2014 6.965 7.003 6.899 6.976 56,463,156 -0.21(-2.97%)
May 29, 2014 7.140 7.216 7.085 7.189 27,516,568 +0.04(+0.61%)
May 28, 2014 7.101 7.156 7.030 7.145 32,975,686 -0.01(-0.08%)
May 27, 2014 7.255 7.277 7.121 7.151 22,613,312 -0.06(-0.83%)
May 23, 2014 7.255 7.211 7.211 7.211 23,004,834 -0.01(-0.19%)
May 22, 2014 7.304 7.364 7.194 7.225 19,678,012 +0.05(+0.65%)
May 21, 2014 7.200 7.260 7.145 7.178 23,471,698 +0.02(+0.23%)
May 20, 2014 7.271 7.271 7.079 7.162 39,798,260 -0.15(-2.09%)
May 19, 2014 7.391 7.404 7.304 7.315 27,213,520 -0.20(-2.62%)
May 16, 2014 7.572 7.588 7.449 7.512 34,937,688 -0.14(-1.79%)
May 15, 2014 7.769 7.780 7.572 7.649 26,423,820 -0.10(-1.27%)
May 14, 2014 7.605 7.791 7.599 7.747 26,393,514 +0.15(+2.02%)
May 13, 2014 7.539 7.654 7.523 7.594 35,387,568 +0.05(+0.73%)
May 12, 2014 7.402 7.561 7.386 7.539 48,417,860 +0.30(+4.16%)
May 09, 2014 7.282 7.315 7.227 7.238 31,720,542 -0.08(-1.05%)
May 08, 2014 7.441 7.446 7.227 7.315 39,587,784 -0.10(-1.33%)
May 07, 2014 7.320 7.441 7.271 7.413 32,409,752 +0.09(+1.27%)
May 06, 2014 7.342 7.463 7.287 7.320 27,088,480 +0.01(+0.07%)
May 05, 2014 7.408 7.468 7.249 7.315 25,730,726 -0.11(-1.47%)
May 02, 2014 7.244 7.473 7.233 7.424 35,008,840 +0.21(+2.88%)
May 01, 2014 7.189 7.255 7.134 7.216 22,504,880 -0.02(-0.23%)
Apr 30, 2014 7.107 7.265 7.096 7.233 46,125,096 -0.08(-1.05%)
Apr 29, 2014 7.353 7.386 7.255 7.309 38,252,828 +0.01(+0.15%)
Apr 28, 2014 7.233 7.353 7.101 7.298 43,535,684 -0.09(-1.26%)
Apr 25, 2014 7.490 7.506 7.342 7.391 28,912,856 -0.19(-2.53%)
Apr 24, 2014 7.501 7.687 7.432 7.583 36,477,876 +0.15(+1.99%)
Apr 23, 2014 7.452 7.468 7.353 7.435 21,434,390 -0.05(-0.66%)
Apr 22, 2014 7.539 7.583 7.479 7.484 31,376,516 -0.07(-0.87%)
Apr 21, 2014 7.791 7.791 7.484 7.550 30,568,598 -0.16(-2.13%)
Apr 17, 2014 7.599 7.714 7.714 7.714 25,618,036 +0.13(+1.66%)
Apr 16, 2014 7.681 7.692 7.545 7.588 26,184,306 -0.02(-0.22%)
Apr 15, 2014 7.791 7.796 7.386 7.605 59,090,496 -0.29(-3.69%)
Apr 14, 2014 7.928 7.982 7.854 7.896 29,181,522 +0.04(+0.54%)
Apr 11, 2014 7.779 7.886 7.737 7.854 45,556,528 -0.03(-0.34%)
Apr 10, 2014 7.944 7.982 7.848 7.880 39,016,252 -0.10(-1.20%)
Apr 09, 2014 7.918 8.072 7.848 7.976 44,154,224 -0.04(-0.53%)
Apr 08, 2014 8.131 8.295 7.971 8.019 75,953,864 +0.05(+0.60%)
Apr 07, 2014 7.726 8.008 7.726 7.971 61,812,516 +0.27(+3.45%)
Apr 04, 2014 7.811 7.875 7.678 7.705 35,038,348 +0.05(+0.63%)
Apr 03, 2014 7.566 7.689 7.455 7.657 35,540,576 +0.03(+0.35%)
Apr 02, 2014 7.322 7.705 7.322 7.630 60,032,304 +0.29(+3.99%)
Apr 01, 2014 7.428 7.476 7.274 7.338 32,985,484 -0.02(-0.29%)
Mar 31, 2014 7.364 7.503 7.343 7.359 40,746,848 +0.08(+1.10%)
Mar 28, 2014 7.306 7.375 7.210 7.279 42,914,768 +0.02(+0.22%)
Mar 27, 2014 7.120 7.311 7.120 7.263 42,931,676 +0.23(+3.33%)
Mar 26, 2014 7.146 7.205 7.008 7.029 30,171,840 -0.06(-0.83%)
Mar 25, 2014 7.114 7.183 7.082 7.088 32,986,932 +0.11(+1.52%)
Mar 24, 2014 6.976 7.050 6.901 6.981 27,417,264 +0.04(+0.61%)
Mar 21, 2014 6.933 7.050 6.880 6.939 53,163,584 +0.12(+1.80%)
Mar 20, 2014 6.683 6.891 6.633 6.816 33,823,452 +0.09(+1.34%)
Mar 19, 2014 6.768 6.912 6.704 6.726 35,340,164 -0.05(-0.78%)
Mar 18, 2014 6.657 6.816 6.609 6.779 30,735,196 +0.11(+1.68%)
Mar 17, 2014 6.763 6.816 6.635 6.667 29,322,142 +0.02(+0.32%)
Mar 14, 2014 6.566 6.694 6.540 6.646 33,034,114 +0.04(+0.56%)
Mar 13, 2014 6.925 6.939 6.577 6.609 47,975,088 -0.20(-2.97%)
Mar 12, 2014 6.673 6.838 6.662 6.811 38,860,952 +0.14(+2.07%)
Mar 11, 2014 6.885 6.885 6.651 6.673 54,722,568 -0.14(-2.11%)
Mar 10, 2014 6.822 6.867 6.704 6.816 56,480,336 -0.12(-1.76%)
Mar 07, 2014 7.146 7.151 6.917 6.939 70,257,688 -0.37(-5.09%)
Mar 06, 2014 7.375 7.412 7.300 7.311 39,073,592 -0.01(-0.07%)
Mar 05, 2014 7.449 7.465 7.290 7.316 36,729,864 -0.14(-1.93%)
Mar 04, 2014 7.481 7.508 7.375 7.460 30,195,878 +0.05(+0.72%)
Mar 03, 2014 7.423 7.465 7.290 7.407 53,066,028 -0.13(-1.76%)
Feb 28, 2014 7.529 7.569 7.460 7.540 50,231,240 -0.09(-1.12%)
Feb 27, 2014 7.529 7.684 7.423 7.625 42,705,892 +0.22(+3.02%)
Feb 26, 2014 7.407 7.481 7.300 7.402 26,070,150 +0.01(+0.07%)
Feb 25, 2014 7.556 7.577 7.375 7.396 36,764,392 -0.26(-3.34%)
Feb 24, 2014 7.795 7.833 7.636 7.652 45,744,276 -0.19(-2.38%)
Feb 21, 2014 7.801 7.902 7.790 7.838 33,389,246 +0.05(+0.68%)
Feb 20, 2014 7.774 7.864 7.715 7.785 33,119,582 +0.00(+0.00%)
Feb 19, 2014 7.652 7.827 7.636 7.785 40,328,724 +0.09(+1.11%)
Feb 18, 2014 7.753 7.838 7.694 7.700 49,534,120 -0.10(-1.30%)
Feb 14, 2014 7.673 7.801 7.801 7.801 34,944,432 +0.14(+1.81%)
Feb 13, 2014 7.476 7.678 7.460 7.662 30,766,812 +0.11(+1.41%)
Feb 12, 2014 7.705 7.737 7.519 7.556 28,835,986 -0.14(-1.87%)
Feb 11, 2014 7.449 7.715 7.449 7.700 39,440,836 +0.30(+4.03%)
Feb 10, 2014 7.582 7.662 7.370 7.402 53,111,648 -0.25(-3.27%)
Feb 07, 2014 7.678 7.742 7.561 7.652 51,557,128 -0.05(-0.69%)
Feb 06, 2014 7.620 7.737 7.614 7.705 48,374,776 +0.24(+3.28%)
Feb 05, 2014 7.279 7.492 7.279 7.460 65,731,076 +0.22(+3.01%)
Feb 04, 2014 7.098 7.284 7.050 7.242 32,566,542 +0.23(+3.26%)
Feb 03, 2014 7.183 7.205 7.008 7.013 36,136,348 -0.22(-3.09%)
Jan 31, 2014 7.056 7.311 7.014 7.237 31,971,228 +0.05(+0.74%)
Jan 30, 2014 7.332 7.338 7.130 7.183 29,295,566 -0.04(-0.52%)
Jan 29, 2014 6.907 7.338 6.901 7.221 69,716,400 +0.20(+2.80%)
Jan 28, 2014 6.976 7.053 6.952 7.024 33,656,176 +0.06(+0.84%)
Jan 27, 2014 6.864 7.013 6.752 6.965 40,443,944 +0.10(+1.47%)
Jan 24, 2014 6.869 6.971 6.822 6.864 45,722,152 -0.13(-1.83%)
Jan 23, 2014 7.120 7.135 6.853 6.992 51,143,692 -0.20(-2.81%)
Jan 22, 2014 7.082 7.210 7.045 7.194 38,909,844 +0.13(+1.88%)
Jan 21, 2014 7.130 7.205 6.944 7.061 74,152,240 -0.28(-3.77%)
Jan 17, 2014 7.359 7.338 7.338 7.338 23,954,246 +0.00(+0.00%)
Jan 16, 2014 7.481 7.524 7.316 7.338 36,504,056 -0.01(-0.07%)
Jan 15, 2014 7.226 7.375 7.253 7.343 26,741,424 +0.12(+1.62%)
Jan 14, 2014 7.215 7.298 7.162 7.226 28,291,088 -0.01(-0.15%)
Jan 13, 2014 7.316 7.364 7.157 7.237 32,581,690 -0.06(-0.87%)
Jan 10, 2014 7.338 7.396 7.242 7.300 37,153,544 +0.09(+1.25%)
Jan 09, 2014 7.338 7.364 7.135 7.210 47,278,780 -0.21(-2.87%)
Jan 08, 2014 7.497 7.519 7.380 7.423 25,686,536 -0.05(-0.64%)
Jan 07, 2014 7.673 7.684 7.428 7.471 34,559,176 -0.13(-1.75%)
Jan 06, 2014 7.556 7.646 7.476 7.604 28,058,472 -0.02(-0.28%)
Jan 03, 2014 7.769 7.790 7.566 7.625 44,057,596 -0.11(-1.38%)
Jan 02, 2014 7.926 7.944 7.684 7.731 61,663,440 -0.38(-4.72%)
Dec 31, 2013 8.093 8.115 8.115 8.115 15,781,187 +0.02(+0.20%)
Dec 30, 2013 8.120 8.178 8.056 8.099 22,558,946 -0.01(-0.07%)
Dec 27, 2013 7.896 8.104 7.875 8.104 36,101,624 +0.27(+3.46%)
Dec 26, 2013 7.872 7.896 7.808 7.833 16,321,991 -0.05(-0.67%)
Dec 24, 2013 7.817 7.955 7.779 7.886 15,211,946 +0.09(+1.09%)
Dec 23, 2013 7.726 7.822 7.694 7.801 22,483,982 +0.12(+1.59%)
Dec 20, 2013 7.798 7.822 7.662 7.678 38,218,332 -0.20(-2.57%)
Dec 19, 2013 7.843 7.936 7.785 7.880 22,839,164 -0.02(-0.27%)
Dec 18, 2013 7.870 7.982 7.737 7.902 35,637,268 +0.07(+0.88%)
Dec 17, 2013 7.939 7.950 7.817 7.833 20,139,604 -0.03(-0.34%)
Dec 16, 2013 7.896 7.976 7.859 7.859 21,536,728 +0.05(+0.68%)
Dec 13, 2013 7.923 7.936 7.790 7.806 21,707,796 -0.06(-0.74%)
Dec 12, 2013 7.907 7.918 7.790 7.864 34,797,788 -0.05(-0.61%)
Dec 11, 2013 8.104 8.120 7.891 7.912 27,356,526 -0.24(-3.00%)
Dec 10, 2013 8.269 8.290 8.152 8.157 20,096,362 -0.06(-0.78%)
Dec 09, 2013 8.178 8.290 8.152 8.221 19,441,328 +0.11(+1.31%)
Dec 06, 2013 8.141 8.253 8.077 8.115 23,296,494 +0.08(+0.99%)
Dec 05, 2013 7.997 8.146 7.960 8.035 31,047,444 +0.10(+1.27%)
Dec 04, 2013 7.934 7.997 7.848 7.934 28,406,680 +0.03(+0.40%)
Dec 03, 2013 8.024 8.067 7.848 7.902 22,900,616 -0.02(-0.27%)
Dec 02, 2013 8.077 8.093 7.923 7.923 31,437,782 -0.23(-2.81%)
Nov 29, 2013 8.051 8.216 8.045 8.152 24,271,240 +0.30(+3.79%)
Nov 27, 2013 7.950 8.013 7.811 7.854 26,735,602 +0.02(+0.27%)
Nov 26, 2013 7.982 7.987 7.811 7.833 37,773,716 -0.23(-2.84%)
Nov 25, 2013 8.253 8.285 8.043 8.061 23,143,028 -0.16(-2.01%)
Nov 22, 2013 8.173 8.285 8.115 8.226 29,297,184 +0.13(+1.58%)
Nov 21, 2013 8.202 8.237 8.072 8.099 29,348,282 -0.11(-1.30%)
Nov 20, 2013 8.450 8.466 8.178 8.205 31,354,484 -0.14(-1.72%)
Nov 19, 2013 8.535 8.569 8.333 8.349 32,819,678 -0.15(-1.75%)
Nov 18, 2013 8.511 8.599 8.447 8.498 32,492,854 +0.11(+1.27%)
Nov 15, 2013 8.333 8.444 8.264 8.391 34,956,512 +0.09(+1.03%)
Nov 14, 2013 8.242 8.343 8.136 8.306 29,256,424 +0.11(+1.36%)
Nov 12, 2013 8.444 8.450 8.141 8.194 72,446,208 -0.30(-3.51%)
Nov 11, 2013 8.519 8.562 8.439 8.492 27,206,664 -0.01(-0.13%)
Nov 08, 2013 8.487 8.556 8.386 8.503 41,773,204 -0.11(-1.24%)
Nov 07, 2013 9.019 9.024 8.562 8.609 56,916,500 -0.47(-5.19%)
Nov 06, 2013 8.987 9.120 8.931 9.080 30,642,444 +0.11(+1.22%)
Nov 05, 2013 8.955 9.003 8.812 8.971 40,938,940 -0.12(-1.29%)
Nov 04, 2013 8.923 9.094 8.897 9.088 48,059,108 +0.37(+4.27%)
Nov 01, 2013 8.556 8.769 8.551 8.716 38,582,044 +0.19(+2.28%)
Oct 31, 2013 8.588 8.641 8.428 8.522 27,978,864 -0.04(-0.47%)
Oct 30, 2013 8.567 8.668 8.471 8.562 22,265,794 -0.05(-0.62%)
Oct 29, 2013 8.625 8.628 8.514 8.615 20,358,228 -0.02(-0.28%)
Oct 28, 2013 8.546 8.684 8.530 8.639 30,463,564 +0.08(+0.96%)
Oct 25, 2013 8.540 8.758 8.460 8.556 42,650,492 +0.09(+1.07%)
Oct 24, 2013 8.524 8.556 8.428 8.466 24,496,828 -0.05(-0.62%)
Oct 23, 2013 8.713 8.726 8.514 8.519 28,254,204 -0.31(-3.55%)
Oct 22, 2013 8.732 8.929 8.721 8.833 32,765,180 +0.17(+1.97%)
Oct 21, 2013 8.695 8.711 8.615 8.663 19,324,940 +0.09(+1.06%)
Oct 18, 2013 8.716 8.785 8.535 8.572 27,949,034 -0.06(-0.70%)
Oct 17, 2013 8.498 8.715 8.487 8.632 37,681,132 +0.13(+1.52%)
Oct 16, 2013 8.518 8.606 8.459 8.503 26,118,032 +0.05(+0.61%)
Oct 15, 2013 8.373 8.648 8.342 8.451 39,977,480 +0.05(+0.55%)
Oct 14, 2013 7.959 8.451 7.943 8.404 49,215,828 +0.37(+4.58%)
Oct 11, 2013 7.969 8.068 7.917 8.036 26,859,512 +0.06(+0.71%)
Oct 10, 2013 7.907 7.990 7.850 7.979 31,527,610 +0.17(+2.19%)
Oct 09, 2013 7.943 7.948 7.720 7.808 49,646,960 -0.10(-1.31%)
Oct 08, 2013 8.016 8.036 7.902 7.912 24,596,616 -0.10(-1.29%)
Oct 07, 2013 7.985 8.109 7.974 8.016 21,613,690 -0.07(-0.90%)
Oct 04, 2013 7.979 8.088 7.902 8.088 32,695,622 +0.06(+0.71%)
Oct 03, 2013 8.161 8.216 7.990 8.031 30,012,658 -0.12(-1.46%)
Oct 02, 2013 8.062 8.207 8.005 8.150 27,755,314 +0.09(+1.09%)
Oct 01, 2013 8.114 8.114 7.965 8.062 29,922,950 -0.02(-0.26%)
Sep 27, 2013 8.259 8.264 8.062 8.083 36,812,372 -0.27(-3.23%)
Sep 26, 2013 8.363 8.425 8.285 8.352 26,552,648 +0.04(+0.44%)
Sep 25, 2013 8.394 8.425 8.311 8.316 32,842,854 -0.06(-0.74%)
Sep 24, 2013 8.430 8.472 8.342 8.378 27,951,222 -0.13(-1.58%)
Sep 23, 2013 8.409 8.596 8.394 8.513 24,771,048 +0.13(+1.55%)
Sep 20, 2013 8.606 8.632 8.358 8.384 31,364,566 -0.18(-2.06%)
Sep 19, 2013 8.648 8.674 8.508 8.560 32,723,112 -0.10(-1.14%)
Sep 18, 2013 8.404 8.705 8.373 8.658 38,167,832 +0.28(+3.40%)
Sep 17, 2013 8.342 8.425 8.316 8.373 17,149,064 +0.09(+1.13%)
Sep 16, 2013 8.487 8.456 8.264 8.280 29,185,522 -0.03(-0.37%)
Sep 13, 2013 8.415 8.435 8.280 8.311 36,418,712 -0.15(-1.78%)
Sep 12, 2013 8.456 8.472 8.332 8.461 29,681,038 -0.03(-0.37%)
Sep 11, 2013 8.622 8.679 8.459 8.492 50,359,908 -0.22(-2.50%)
Sep 10, 2013 8.580 8.751 8.514 8.710 72,179,176 +0.25(+2.94%)
Sep 09, 2013 8.197 8.498 8.192 8.461 44,517,484 +0.37(+4.55%)
Sep 06, 2013 8.156 8.228 8.062 8.093 34,142,736 +0.05(+0.58%)
Sep 05, 2013 7.876 8.083 7.871 8.047 23,704,412 +0.10(+1.30%)
Sep 04, 2013 7.855 7.948 7.788 7.943 24,573,698 +0.05(+0.59%)
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.