Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

14.20 +0.28 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,128 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,364 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,840 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.04(-3.93%)
Jul 09, 2010 26.31 26.42 25.48 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,644 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
Jul 01, 2010 24.42 24.75 23.86 24.64 32,755,788 +0.29(+1.19%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,652 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,408 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,460 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,496 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,524 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+3.54%)
Jun 01, 2010 27.19 27.62 26.80 26.84 6,100 -0.35(-1.29%)
May 28, 2010 27.19 27.80 26.84 27.19 34,815,920 -0.36(-1.31%)
May 27, 2010 26.77 27.66 26.44 27.55 47,419,272 +1.96(+7.66%)
May 26, 2010 26.24 27.15 25.34 25.59 8,829 +0.11(+0.43%)
May 25, 2010 23.86 25.57 23.66 25.48 6,875 +0.31(+1.23%)
May 24, 2010 25.85 26.08 25.17 25.17 38,509,440 -0.53(-2.06%)
May 21, 2010 23.62 25.77 23.58 25.70 56,836,920 +1.60(+6.63%)
May 20, 2010 24.00 24.67 23.58 24.10 13,568 -1.27(-5.00%)
May 19, 2010 25.19 25.78 24.58 25.37 57,195,904 -0.68(-2.60%)
May 18, 2010 27.65 27.72 25.91 26.05 611,072 -0.94(-3.49%)
May 17, 2010 27.30 27.62 26.25 26.99 39,814,616 -0.66(-2.39%)
May 14, 2010 27.65 28.15 27.06 27.65 43,650,816 -0.94(-3.29%)
May 13, 2010 28.87 29.20 28.50 28.59 22,442,972 -0.37(-1.28%)
May 12, 2010 29.41 29.48 28.87 28.96 20,780,896 +0.02(+0.07%)
May 11, 2010 29.52 29.52 28.84 28.94 8,941 -0.64(-2.16%)
May 10, 2010 29.58 29.65 29.22 29.58 44,713,340 +2.39(+8.79%)
May 07, 2010 27.50 27.97 26.31 27.19 53,358,584 -0.20(-0.73%)
May 06, 2010 27.39 28.85 25.33 27.39 21,300 -0.22(-0.81%)
May 05, 2010 28.33 28.93 27.43 27.61 50,080,808 -0.87(-3.04%)
May 04, 2010 29.47 29.50 28.23 28.48 16,800 -1.62(-5.38%)
May 03, 2010 30.81 31.10 29.88 30.10 25,840,536 -0.52(-1.70%)
Apr 30, 2010 31.26 31.33 30.50 30.62 25,748,916 -0.80(-2.55%)
Apr 29, 2010 31.00 31.59 30.91 31.42 36,015,172 +1.03(+3.39%)
Apr 28, 2010 30.84 30.91 29.67 30.39 43,769,192 -0.07(-0.23%)
Apr 27, 2010 31.80 31.92 30.31 30.46 3,640 -1.86(-5.75%)
Apr 26, 2010 32.72 32.92 32.30 32.32 19,167,660 +0.02(+0.06%)
Apr 23, 2010 32.34 32.52 31.90 32.30 18,893,868 -0.07(-0.22%)
Apr 22, 2010 31.71 32.40 31.27 32.37 25,312,234 +0.44(+1.38%)
Apr 21, 2010 32.32 32.50 31.57 31.93 9,978 -0.57(-1.75%)
Apr 20, 2010 33.20 33.39 32.46 32.50 1,519 -0.48(-1.46%)
Apr 19, 2010 33.11 33.38 32.44 32.98 31,870,100 -0.48(-1.43%)
Apr 16, 2010 34.05 34.26 33.11 33.46 32,396,628 -0.54(-1.59%)
Apr 15, 2010 34.17 34.71 33.99 34.00 22,401,222 -0.55(-1.59%)
Apr 14, 2010 34.56 34.66 34.29 34.55 20,753,056 +0.57(+1.68%)
Apr 13, 2010 33.70 34.29 33.53 33.98 21,318,316 +0.12(+0.35%)
Apr 12, 2010 33.97 34.36 33.67 33.86 18,788,712 -0.09(-0.27%)
Apr 09, 2010 33.79 33.99 33.48 33.95 30,469,864 +0.28(+0.83%)
Apr 08, 2010 32.72 33.72 32.64 33.67 30,514,160 +0.58(+1.75%)
Apr 07, 2010 32.95 33.41 32.75 33.09 34,861,624 +0.10(+0.30%)
Apr 06, 2010 32.65 33.24 32.60 32.99 18,418,348 -0.13(-0.39%)
Apr 05, 2010 33.20 33.32 32.80 33.12 18,569,200 +0.16(+0.49%)
Apr 01, 2010 32.79 32.96 32.96 32.96 25,037,100 +0.77(+2.39%)
Mar 31, 2010 32.23 32.56 31.86 32.19 27,202,504 -0.16(-0.49%)
Mar 30, 2010 32.50 32.66 32.00 32.35 32,743,892 +0.35(+1.09%)
Mar 29, 2010 31.51 32.00 31.26 32.00 23,293,040 +1.21(+3.93%)
Mar 26, 2010 30.87 31.25 30.63 30.79 24,859,480 +0.00(+0.00%)
Mar 25, 2010 31.72 31.90 30.70 30.79 28,578,990 -0.53(-1.69%)
Mar 24, 2010 31.13 31.62 31.05 31.32 26,588,588 -0.25(-0.79%)
Mar 23, 2010 30.92 31.80 30.87 31.57 47,992,588 +1.53(+5.09%)
Mar 22, 2010 29.30 30.18 29.10 30.04 22,304,302 +0.27(+0.91%)
Mar 19, 2010 30.32 30.37 29.50 29.77 21,863,780 -0.28(-0.93%)
Mar 18, 2010 30.56 30.80 29.99 30.05 21,910,022 -0.67(-2.18%)
Mar 17, 2010 31.04 31.95 30.64 30.72 25,427,028 -0.15(-0.49%)
Mar 16, 2010 30.42 30.95 30.29 30.87 26,219,364 +0.71(+2.35%)
Mar 15, 2010 29.89 30.21 29.87 30.16 16,559,078 +0.13(+0.43%)
Mar 12, 2010 30.41 30.45 29.98 30.03 22,845,826 -0.12(-0.40%)
Mar 11, 2010 30.16 30.19 29.65 30.15 21,950,796 -0.24(-0.79%)
Mar 10, 2010 30.62 30.87 30.14 30.39 26,758,472 -0.32(-1.04%)
Mar 09, 2010 30.05 30.98 30.05 30.71 24,545,914 +0.27(+0.89%)
Mar 08, 2010 30.82 30.93 30.28 30.44 22,312,156 -0.23(-0.75%)
Mar 05, 2010 30.07 30.73 29.98 30.67 30,990,228 +1.14(+3.86%)
Mar 04, 2010 29.29 29.65 28.72 29.53 28,031,760 +0.39(+1.34%)
Mar 03, 2010 29.72 29.96 29.04 29.14 24,244,282 -0.09(-0.31%)
Mar 02, 2010 28.77 29.67 28.64 29.23 32,171,292 +0.77(+2.71%)
Mar 01, 2010 28.20 28.60 28.09 28.46 17,444,016 +0.60(+2.15%)
Feb 26, 2010 28.10 28.32 27.59 27.86 20,848,800 -0.06(-0.21%)
Feb 25, 2010 27.05 27.99 26.81 27.92 25,148,090 +0.28(+1.01%)
Feb 24, 2010 27.75 28.05 27.46 27.64 19,156,432 +0.12(+0.44%)
Feb 23, 2010 27.94 28.17 27.21 27.52 23,592,336 -0.61(-2.17%)
Feb 22, 2010 29.02 29.13 28.13 28.13 18,176,856 -0.69(-2.39%)
Feb 19, 2010 28.49 29.28 28.43 28.82 24,685,944 +0.14(+0.49%)
Feb 18, 2010 28.00 28.82 27.95 28.68 25,588,956 +0.45(+1.59%)
Feb 17, 2010 28.40 28.49 27.76 28.23 24,890,052 +0.06(+0.21%)
Feb 16, 2010 27.64 28.38 27.54 28.17 26,887,032 +1.24(+4.60%)
Feb 12, 2010 26.43 26.93 26.93 26.93 27,703,900 -0.17(-0.63%)
Feb 11, 2010 25.21 27.15 25.13 27.10 51,087,136 +0.90(+3.44%)
Feb 10, 2010 26.29 26.50 25.70 26.20 27,693,392 -0.13(-0.49%)
Feb 09, 2010 26.28 26.76 25.94 26.33 29,379,188 +0.85(+3.34%)
Feb 08, 2010 25.75 26.27 25.16 25.48 28,774,068 -0.26(-1.01%)
Feb 05, 2010 25.09 25.77 24.21 25.74 47,144,680 +0.54(+2.14%)
Feb 04, 2010 26.49 26.50 25.18 25.20 36,684,476 -1.80(-6.67%)
Feb 03, 2010 27.31 27.62 26.90 27.00 19,602,296 -0.56(-2.03%)
Feb 02, 2010 27.63 27.77 27.15 27.56 23,324,232 +0.74(+2.76%)
Feb 01, 2010 26.12 27.39 26.12 26.82 22,613,252 +1.03(+3.99%)
Jan 29, 2010 26.74 26.94 25.56 25.79 28,253,440 -0.39(-1.49%)
Jan 28, 2010 26.85 26.92 25.71 26.18 27,665,016 -0.34(-1.28%)
Jan 27, 2010 26.32 26.66 25.93 26.52 35,019,888 -0.22(-0.82%)
Jan 26, 2010 27.21 27.35 26.60 26.74 37,365,776 -0.80(-2.90%)
Jan 25, 2010 28.05 28.52 27.52 27.54 18,853,904 -0.10(-0.36%)
Jan 22, 2010 28.20 28.38 27.48 27.64 37,258,272 -1.05(-3.66%)
Jan 21, 2010 30.05 30.08 28.54 28.69 30,626,922 -1.36(-4.53%)
Jan 20, 2010 30.57 30.58 29.00 30.05 28,516,648 -1.15(-3.69%)
Jan 19, 2010 30.76 31.31 30.75 31.20 15,052,669 +0.87(+2.87%)
Jan 15, 2010 30.87 30.33 30.33 30.33 22,851,800 -0.52(-1.69%)
Jan 14, 2010 31.23 31.47 30.75 30.85 19,893,536 -0.38(-1.22%)
Jan 13, 2010 31.44 31.56 30.83 31.23 21,610,088 +0.09(+0.29%)
Jan 12, 2010 30.63 31.18 30.50 31.14 22,897,564 -0.19(-0.61%)
Jan 11, 2010 31.80 31.96 31.03 31.33 16,855,210 -0.15(-0.48%)
Jan 08, 2010 31.38 31.88 31.27 31.48 14,727,124 +0.33(+1.06%)
Jan 07, 2010 31.02 31.17 30.57 31.15 16,064,827 +0.09(+0.29%)
Jan 06, 2010 30.57 31.43 30.46 31.06 24,177,056 +0.49(+1.60%)
Jan 05, 2010 30.14 31.02 30.09 30.57 24,200,174 +0.32(+1.06%)
Jan 04, 2010 29.59 30.28 29.53 30.25 19,383,914 +1.22(+4.20%)
Dec 31, 2009 28.85 29.03 29.03 29.03 9,848,200 +0.29(+1.01%)
Dec 30, 2009 28.63 29.15 28.58 28.74 12,854,899 -0.01(-0.03%)
Dec 29, 2009 29.22 29.34 28.70 28.75 10,872,934 -0.29(-1.00%)
Dec 28, 2009 29.27 29.44 28.92 29.04 10,694,488 +0.11(+0.38%)
Dec 24, 2009 28.65 29.09 28.63 28.93 4,732,297 +0.40(+1.40%)
Dec 23, 2009 28.19 28.95 28.17 28.53 16,947,470 +0.50(+1.78%)
Dec 22, 2009 27.74 28.14 27.48 28.03 14,011,925 +0.58(+2.11%)
Dec 21, 2009 27.76 28.00 27.37 27.45 18,001,558 -0.02(-0.07%)
Dec 18, 2009 27.40 27.89 27.13 27.47 23,927,948 +0.00(+0.02%)
Dec 17, 2009 28.27 28.36 27.34 27.47 22,121,284 -1.82(-6.23%)
Dec 16, 2009 29.04 29.37 28.88 29.29 15,235,810 +0.29(+1.00%)
Dec 15, 2009 28.89 29.32 28.87 29.00 10,197,808 -0.20(-0.68%)
Dec 14, 2009 28.91 29.27 28.75 29.20 12,507,914 +0.61(+2.13%)
Dec 11, 2009 28.57 28.69 28.32 28.59 14,593,427 +0.35(+1.24%)
Dec 10, 2009 28.48 28.70 27.92 28.24 17,155,730 +0.22(+0.79%)
Dec 09, 2009 27.37 28.07 27.23 28.02 17,741,378 +0.54(+1.97%)
Dec 08, 2009 27.81 27.87 27.15 27.48 21,746,656 -0.73(-2.59%)
Dec 07, 2009 28.20 28.63 27.87 28.21 17,698,180 -0.01(-0.04%)
Dec 04, 2009 29.53 29.73 28.10 28.22 27,002,644 -0.67(-2.32%)
Dec 03, 2009 29.64 29.93 28.75 28.89 21,500,524 -0.51(-1.73%)
Dec 02, 2009 29.48 29.75 29.20 29.40 22,769,578 +0.02(+0.07%)
Dec 01, 2009 29.37 29.82 29.25 29.38 23,421,104 +0.71(+2.48%)
Nov 30, 2009 28.91 29.07 28.24 28.67 22,121,776 -0.18(-0.62%)
Nov 27, 2009 28.16 29.17 28.04 28.85 17,530,156 -0.68(-2.30%)
Nov 25, 2009 28.97 29.73 28.88 29.53 20,477,814 +1.29(+4.57%)
Nov 24, 2009 28.53 28.93 28.16 28.24 15,918,171 -0.40(-1.40%)
Nov 23, 2009 28.96 29.09 28.41 28.64 16,781,376 +0.45(+1.60%)
Nov 20, 2009 28.12 28.34 27.57 28.19 15,703,188 -0.25(-0.88%)
Nov 19, 2009 28.38 28.59 27.72 28.44 21,097,968 -0.32(-1.11%)
Nov 18, 2009 29.14 29.33 28.40 28.76 22,131,572 -0.34(-1.18%)
Nov 17, 2009 28.63 29.21 28.26 29.10 22,339,832 +0.41(+1.44%)
Nov 16, 2009 27.97 28.91 27.95 28.69 30,593,108 +0.91(+3.28%)
Nov 13, 2009 27.02 27.86 26.86 27.78 28,395,580 +0.66(+2.43%)
Nov 12, 2009 27.75 28.10 26.69 27.12 25,779,658 -0.93(-3.32%)
Nov 11, 2009 28.64 28.74 27.78 28.05 25,199,098 -0.24(-0.85%)
Nov 10, 2009 28.45 28.79 27.79 28.29 25,815,300 +0.27(+0.96%)
Nov 09, 2009 28.09 28.98 28.01 28.02 30,795,252 +0.53(+1.93%)
Nov 06, 2009 27.23 27.62 27.03 27.49 20,164,640 +0.28(+1.03%)
Nov 05, 2009 27.41 27.64 27.09 27.21 21,174,460 -0.03(-0.11%)
Nov 04, 2009 27.24 27.55 26.70 27.24 30,024,194 +0.60(+2.25%)
Nov 03, 2009 24.97 26.76 24.95 26.64 29,237,402 +0.53(+2.03%)
Nov 02, 2009 25.75 26.60 25.44 26.11 29,495,384 +0.62(+2.43%)
Oct 30, 2009 26.92 26.95 25.09 25.49 41,559,208 -1.19(-4.46%)
Oct 29, 2009 25.10 27.02 25.01 26.68 42,711,752 +2.46(+10.16%)
Oct 28, 2009 25.51 25.55 24.07 24.22 37,682,180 -1.63(-6.31%)
Oct 27, 2009 26.66 26.82 25.78 25.85 31,584,784 -0.87(-3.26%)
Oct 26, 2009 27.12 27.79 26.45 26.72 24,694,970 -0.23(-0.85%)
Oct 23, 2009 27.33 27.39 26.86 26.95 28,209,476 -0.25(-0.92%)
Oct 22, 2009 27.19 27.45 26.59 27.20 26,257,976 +0.27(+1.00%)
Oct 21, 2009 26.71 27.74 26.53 26.93 33,957,696 +0.48(+1.81%)
Oct 20, 2009 25.87 26.69 25.80 26.45 44,501,328 -0.84(-3.08%)
Oct 19, 2009 26.62 27.44 26.52 27.29 20,977,424 +0.71(+2.67%)
Oct 16, 2009 26.12 26.58 25.85 26.58 27,554,258 -0.33(-1.23%)
Oct 15, 2009 26.64 27.00 26.45 26.91 28,153,754 +0.22(+0.82%)
Oct 14, 2009 25.76 27.00 25.51 26.69 40,586,844 +1.69(+6.76%)
Oct 13, 2009 25.01 25.21 24.78 25.00 19,213,180 -0.28(-1.11%)
Oct 12, 2009 25.60 25.85 25.04 25.28 16,318,561 +0.06(+0.24%)
Oct 09, 2009 24.94 25.24 24.83 25.22 19,331,444 +0.25(+1.00%)
Oct 08, 2009 24.81 25.28 24.57 24.97 35,094,216 +0.56(+2.29%)
Oct 07, 2009 23.85 24.57 23.65 24.41 27,650,196 +0.54(+2.26%)
Oct 06, 2009 23.87 24.20 23.43 23.87 23,693,912 +0.38(+1.62%)
Oct 05, 2009 23.11 23.65 23.05 23.49 18,492,232 +0.57(+2.49%)
Oct 02, 2009 21.96 23.13 21.91 22.92 29,566,748 +0.62(+2.78%)
Oct 01, 2009 23.11 23.25 22.25 22.30 21,756,458 -0.83(-3.59%)
Sep 30, 2009 23.17 23.45 22.68 23.13 23,951,684 +0.24(+1.05%)
Sep 29, 2009 23.06 23.16 22.70 22.89 14,647,367 -0.11(-0.49%)
Sep 28, 2009 22.65 23.07 22.54 23.00 16,521,686 +0.46(+2.05%)
Sep 25, 2009 22.44 22.59 22.17 22.54 17,352,228 +0.08(+0.36%)
Sep 24, 2009 23.16 23.21 22.15 22.46 29,345,266 -0.55(-2.39%)
Sep 23, 2009 23.15 23.58 23.01 23.01 28,469,236 -0.27(-1.16%)
Sep 22, 2009 22.71 23.45 22.49 23.28 30,432,108 +1.01(+4.54%)
Sep 21, 2009 21.98 22.32 21.57 22.27 27,033,192 +0.21(+0.95%)
Sep 18, 2009 22.12 22.25 21.81 22.06 21,513,344 +0.05(+0.23%)
Sep 17, 2009 22.24 22.57 21.93 22.01 24,296,038 -0.06(-0.26%)
Sep 16, 2009 22.13 22.53 21.93 22.07 30,582,032 +0.25(+1.13%)
Sep 15, 2009 21.41 22.00 21.22 21.82 32,859,628 +0.42(+1.96%)
Sep 14, 2009 20.76 21.45 20.74 21.40 17,346,534 +0.21(+0.99%)
Sep 11, 2009 21.46 21.61 21.05 21.19 20,669,036 -0.17(-0.80%)
Sep 10, 2009 20.90 21.38 20.66 21.36 23,827,020 +0.53(+2.54%)
Sep 09, 2009 20.94 21.03 20.60 20.83 17,040,900 -0.00(-0.00%)
Sep 08, 2009 20.80 20.97 20.58 20.83 24,488,436 +0.66(+3.27%)
Sep 04, 2009 19.70 20.17 19.45 20.17 22,109,532 +0.65(+3.33%)
Sep 03, 2009 19.44 19.59 19.20 19.52 21,046,988 +0.27(+1.40%)
Sep 02, 2009 18.97 19.46 18.89 19.25 22,882,932 +0.17(+0.89%)
Sep 01, 2009 19.37 19.97 19.01 19.08 33,279,336 -0.13(-0.68%)
Aug 31, 2009 19.64 19.64 19.13 19.21 33,582,484 -0.85(-4.24%)
Aug 28, 2009 20.22 20.38 19.92 20.06 21,390,552 +0.03(+0.15%)
Aug 27, 2009 19.99 20.11 19.49 20.03 26,187,608 -0.03(-0.15%)
Aug 26, 2009 20.13 20.15 19.81 20.06 28,208,648 -0.15(-0.74%)
Aug 25, 2009 20.73 20.98 20.15 20.21 31,089,232 -0.41(-1.99%)
Aug 24, 2009 20.93 21.05 20.55 20.62 19,041,674 +0.10(+0.49%)
Aug 21, 2009 20.36 20.52 20.16 20.52 22,081,684 +0.55(+2.75%)
Aug 20, 2009 19.90 20.12 19.83 19.97 17,867,608 +0.12(+0.60%)
Aug 19, 2009 19.31 20.01 19.23 19.85 22,022,696 +0.06(+0.30%)
Aug 18, 2009 19.70 20.00 19.70 19.79 20,917,820 +0.32(+1.64%)
Aug 17, 2009 19.97 19.97 19.42 19.47 27,029,296 -1.24(-5.98%)
Aug 14, 2009 20.99 21.06 20.33 20.71 23,985,776 -0.11(-0.53%)
Aug 13, 2009 20.65 20.88 20.30 20.82 22,658,144 +0.55(+2.71%)
Aug 12, 2009 19.95 20.36 19.82 20.27 16,853,564 +0.26(+1.30%)
Aug 11, 2009 20.11 20.20 19.75 20.01 24,811,988 -0.48(-2.34%)
Aug 10, 2009 20.60 20.67 20.16 20.49 20,472,528 -0.30(-1.44%)
Aug 07, 2009 20.79 21.02 20.42 20.79 20,910,536 +0.38(+1.86%)
Aug 06, 2009 20.95 21.05 20.13 20.41 29,777,096 -0.46(-2.20%)
Aug 05, 2009 20.94 21.13 20.36 20.87 23,549,950 +0.05(+0.24%)
Aug 04, 2009 20.60 21.19 20.54 20.82 29,285,820 +0.07(+0.34%)
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.