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: 6:30 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 (%)
Jun 30, 2016 2.917 2.999 2.871 2.953 55,824,292 +0.12(+4.33%)
Jun 29, 2016 2.871 2.900 2.807 2.830 41,737,740 +0.09(+3.19%)
Jun 28, 2016 2.655 2.783 2.655 2.742 39,590,212 +0.19(+7.31%)
Jun 27, 2016 2.667 2.684 2.521 2.556 31,464,560 -0.10(-3.74%)
Jun 24, 2016 2.643 2.772 2.637 2.655 55,302,564 -0.24(-8.27%)
Jun 23, 2016 2.842 2.912 2.783 2.894 34,141,020 +0.16(+5.76%)
Jun 22, 2016 2.772 2.827 2.725 2.737 45,190,020 +0.04(+1.30%)
Jun 21, 2016 2.719 2.719 2.620 2.702 27,043,328 +0.01(+0.22%)
Jun 20, 2016 2.731 2.772 2.678 2.696 30,621,574 +0.09(+3.59%)
Jun 17, 2016 2.667 2.731 2.579 2.602 41,953,784 +0.02(+0.90%)
Jun 16, 2016 2.503 2.614 2.457 2.579 39,854,444 +0.05(+2.08%)
Jun 15, 2016 2.567 2.626 2.494 2.527 27,582,902 +0.06(+2.36%)
Jun 14, 2016 2.515 2.608 2.424 2.468 31,920,240 -0.08(-3.20%)
Jun 13, 2016 2.497 2.632 2.486 2.550 31,371,090 -0.02(-0.91%)
Jun 10, 2016 2.550 2.614 2.526 2.573 37,955,756 -0.13(-4.75%)
Jun 09, 2016 2.894 2.894 2.655 2.702 64,805,176 -0.25(-8.32%)
Jun 08, 2016 2.894 2.964 2.842 2.947 60,194,404 +0.15(+5.21%)
Jun 07, 2016 2.789 2.941 2.777 2.801 61,266,972 -0.05(-1.64%)
Jun 06, 2016 2.766 2.853 2.705 2.847 77,999,800 +0.16(+5.86%)
Jun 03, 2016 2.509 2.696 2.503 2.690 72,714,496 +0.27(+11.08%)
Jun 02, 2016 2.311 2.427 2.305 2.422 40,161,564 +0.07(+2.98%)
Jun 01, 2016 2.258 2.363 2.246 2.352 31,893,528 +0.06(+2.54%)
May 31, 2016 2.287 2.416 2.279 2.293 43,516,996 -0.03(-1.26%)
May 27, 2016 2.375 2.322 2.322 2.322 26,625,804 -0.05(-1.97%)
May 26, 2016 2.457 2.527 2.335 2.369 45,009,432 -0.01(-0.25%)
May 25, 2016 2.311 2.392 2.281 2.375 41,410,044 +0.09(+4.09%)
May 24, 2016 2.416 2.422 2.264 2.281 55,210,340 -0.05(-2.25%)
May 23, 2016 2.258 2.387 2.246 2.334 52,746,124 +0.01(+0.50%)
May 20, 2016 2.462 2.521 2.276 2.322 51,683,312 -0.08(-3.40%)
May 19, 2016 2.311 2.422 2.270 2.404 55,289,260 -0.01(-0.24%)
May 18, 2016 2.404 2.527 2.392 2.410 37,336,528 -0.11(-4.18%)
May 17, 2016 2.474 2.614 2.392 2.515 54,624,808 +0.05(+1.89%)
May 16, 2016 2.503 2.597 2.439 2.468 40,936,532 +0.06(+2.42%)
May 13, 2016 2.573 2.637 2.404 2.410 65,338,844 -0.18(-6.98%)
May 12, 2016 2.620 2.702 2.515 2.591 53,018,304 -0.09(-3.48%)
May 11, 2016 2.713 2.760 2.602 2.684 42,350,604 +0.03(+1.10%)
May 10, 2016 2.602 2.655 2.521 2.655 48,102,024 +0.14(+5.57%)
May 09, 2016 2.626 2.626 2.422 2.515 92,116,376 -0.27(-9.83%)
May 06, 2016 2.684 2.871 2.678 2.789 68,206,016 +0.09(+3.24%)
May 05, 2016 2.906 2.935 2.664 2.702 84,916,272 -0.13(-4.73%)
May 04, 2016 2.871 2.976 2.812 2.836 91,079,464 -0.20(-6.72%)
May 03, 2016 3.151 3.157 2.999 3.040 68,293,288 -0.26(-7.79%)
May 02, 2016 3.279 3.355 3.174 3.297 50,814,272 -0.01(-0.35%)
Apr 29, 2016 3.355 3.524 3.297 3.308 84,118,512 +0.03(+0.89%)
Apr 28, 2016 3.390 3.483 3.221 3.279 87,400,096 +0.02(+0.54%)
Apr 27, 2016 3.034 3.268 3.002 3.262 74,000,464 +0.20(+6.68%)
Apr 26, 2016 2.964 3.130 2.842 3.058 66,478,680 +0.09(+2.95%)
Apr 25, 2016 3.069 3.087 2.941 2.970 57,876,188 -0.19(-6.09%)
Apr 22, 2016 3.279 3.332 3.104 3.163 82,145,184 -0.06(-1.99%)
Apr 21, 2016 3.600 3.653 3.209 3.227 128,363,488 -0.32(-8.90%)
Apr 20, 2016 3.454 3.653 3.367 3.542 99,309,928 +0.19(+5.75%)
Apr 19, 2016 3.227 3.431 3.203 3.349 64,170,748 +0.27(+8.92%)
Apr 18, 2016 3.023 3.157 2.988 3.075 39,125,396 -0.01(-0.38%)
Apr 15, 2016 2.953 3.110 2.947 3.087 43,322,832 +0.02(+0.76%)
Apr 14, 2016 3.256 3.262 2.970 3.063 85,463,368 -0.23(-6.92%)
Apr 13, 2016 3.244 3.378 3.163 3.291 87,645,328 +0.19(+6.02%)
Apr 12, 2016 2.923 3.157 2.865 3.104 100,217,096 +0.26(+9.02%)
Apr 11, 2016 2.731 2.871 2.713 2.847 84,261,576 +0.23(+8.93%)
Apr 08, 2016 2.480 2.626 2.445 2.614 56,489,872 +0.24(+10.07%)
Apr 07, 2016 2.387 2.433 2.316 2.375 35,954,928 -0.02(-0.73%)
Apr 06, 2016 2.381 2.462 2.349 2.392 40,637,788 -0.02(-0.73%)
Apr 05, 2016 2.322 2.457 2.311 2.410 27,549,510 +0.04(+1.72%)
Apr 04, 2016 2.532 2.567 2.369 2.369 37,585,404 -0.15(-6.02%)
Apr 01, 2016 2.369 2.591 2.346 2.521 54,117,592 +0.06(+2.61%)
Mar 31, 2016 2.480 2.532 2.392 2.457 44,397,232 -0.02(-0.71%)
Mar 30, 2016 2.521 2.620 2.457 2.474 55,475,292 +0.07(+2.91%)
Mar 29, 2016 2.346 2.445 2.270 2.404 40,915,884 -0.01(-0.24%)
Mar 28, 2016 2.457 2.468 2.346 2.410 39,262,408 +0.05(+2.23%)
Mar 24, 2016 2.171 2.357 2.357 2.357 47,773,952 +0.12(+5.21%)
Mar 23, 2016 2.410 2.445 2.206 2.241 59,438,592 -0.23(-9.22%)
Mar 22, 2016 2.416 2.521 2.392 2.468 37,548,376 +0.00(+0.00%)
Mar 21, 2016 2.486 2.527 2.363 2.468 38,641,712 +0.04(+1.44%)
Mar 18, 2016 2.486 2.567 2.381 2.433 55,731,964 -0.03(-1.18%)
Mar 17, 2016 2.480 2.538 2.328 2.462 92,086,072 +0.14(+6.03%)
Mar 16, 2016 2.066 2.337 2.066 2.322 69,771,880 +0.26(+12.43%)
Mar 15, 2016 2.031 2.095 2.013 2.066 60,218,180 -0.11(-4.84%)
Mar 14, 2016 2.217 2.264 2.112 2.171 50,051,916 -0.06(-2.87%)
Mar 11, 2016 2.293 2.346 2.200 2.235 55,027,312 -0.03(-1.29%)
Mar 10, 2016 2.264 2.281 2.089 2.264 75,702,592 -0.03(-1.27%)
Mar 09, 2016 2.346 2.375 2.194 2.293 59,265,272 -0.04(-1.75%)
Mar 08, 2016 2.462 2.562 2.316 2.334 100,927,624 -0.38(-13.98%)
Mar 07, 2016 2.766 2.853 2.540 2.713 139,030,928 +0.16(+6.16%)
Mar 04, 2016 2.567 2.842 2.468 2.556 147,764,896 +0.16(+6.57%)
Mar 03, 2016 2.130 2.480 2.083 2.398 131,241,152 +0.28(+13.22%)
Mar 02, 2016 1.891 2.124 1.879 2.118 79,565,160 +0.25(+13.44%)
Mar 01, 2016 1.797 1.896 1.745 1.867 61,972,888 +0.15(+8.84%)
Feb 29, 2016 1.663 1.750 1.634 1.715 51,063,804 +0.13(+8.49%)
Feb 26, 2016 1.669 1.675 1.573 1.581 43,264,600 -0.05(-3.21%)
Feb 25, 2016 1.686 1.721 1.587 1.634 48,113,380 -0.08(-4.44%)
Feb 24, 2016 1.704 1.739 1.660 1.710 52,799,328 -0.11(-5.79%)
Feb 23, 2016 1.902 1.923 1.797 1.815 37,437,784 -0.13(-6.89%)
Feb 22, 2016 1.861 1.949 1.844 1.949 68,666,384 +0.23(+13.61%)
Feb 19, 2016 1.686 1.745 1.669 1.715 73,567,944 +0.04(+2.08%)
Feb 18, 2016 1.768 1.774 1.657 1.680 42,710,868 -0.11(-5.88%)
Feb 17, 2016 1.710 1.879 1.680 1.786 70,084,656 +0.17(+10.47%)
Feb 16, 2016 1.570 1.640 1.558 1.616 42,622,524 +0.08(+5.32%)
Feb 12, 2016 1.523 1.535 1.535 1.535 32,573,212 +0.15(+10.50%)
Feb 11, 2016 1.453 1.485 1.389 1.389 35,947,004 -0.13(-8.46%)
Feb 10, 2016 1.476 1.558 1.424 1.517 46,849,752 +0.08(+5.26%)
Feb 09, 2016 1.441 1.456 1.389 1.441 31,769,672 -0.03(-1.98%)
Feb 08, 2016 1.476 1.529 1.465 1.470 28,481,280 -0.05(-3.45%)
Feb 05, 2016 1.552 1.616 1.494 1.523 40,893,812 -0.05(-2.97%)
Feb 04, 2016 1.494 1.616 1.494 1.570 76,035,832 +0.22(+15.95%)
Feb 03, 2016 1.336 1.371 1.278 1.354 43,900,912 +0.09(+7.41%)
Feb 02, 2016 1.336 1.354 1.249 1.260 25,713,032 -0.12(-8.86%)
Feb 01, 2016 1.389 1.424 1.365 1.383 39,167,328 -0.05(-3.27%)
Jan 29, 2016 1.342 1.435 1.330 1.430 44,561,604 +0.11(+7.93%)
Jan 28, 2016 1.400 1.412 1.313 1.325 32,288,310 -0.02(-1.73%)
Jan 27, 2016 1.295 1.395 1.284 1.348 40,562,532 +0.05(+4.05%)
Jan 26, 2016 1.278 1.307 1.243 1.295 40,842,744 +0.04(+3.26%)
Jan 25, 2016 1.290 1.313 1.249 1.255 46,951,980 -0.07(-5.29%)
Jan 22, 2016 1.360 1.406 1.290 1.325 52,789,400 +0.04(+3.18%)
Jan 21, 2016 1.354 1.400 1.249 1.284 56,993,448 -0.08(-5.58%)
Jan 20, 2016 1.290 1.377 1.272 1.360 58,719,692 +0.00(+0.00%)
Jan 19, 2016 1.395 1.418 1.336 1.360 45,241,356 -0.02(-1.69%)
Jan 15, 2016 1.325 1.383 1.383 1.383 55,516,224 -0.04(-2.87%)
Jan 14, 2016 1.330 1.447 1.313 1.424 40,796,316 +0.12(+9.42%)
Jan 13, 2016 1.418 1.438 1.290 1.301 55,621,460 -0.08(-5.91%)
Jan 12, 2016 1.488 1.494 1.342 1.383 52,604,380 -0.10(-6.69%)
Jan 11, 2016 1.564 1.564 1.470 1.482 34,393,940 -0.04(-2.31%)
Jan 08, 2016 1.628 1.628 1.517 1.517 43,265,540 -0.06(-4.06%)
Jan 07, 2016 1.610 1.654 1.575 1.581 45,560,692 -0.12(-6.87%)
Jan 06, 2016 1.739 1.765 1.675 1.698 43,342,780 -0.14(-7.62%)
Jan 05, 2016 1.867 1.873 1.815 1.838 17,999,516 -0.01(-0.32%)
Jan 04, 2016 1.850 1.891 1.838 1.844 21,552,974 -0.08(-3.95%)
Dec 31, 2015 1.891 1.920 1.920 1.920 13,686,425 +0.01(+0.61%)
Dec 30, 2015 1.908 1.943 1.902 1.908 22,389,772 -0.04(-1.80%)
Dec 29, 2015 1.937 1.949 1.908 1.943 23,083,634 +0.05(+2.78%)
Dec 28, 2015 1.914 1.931 1.885 1.891 24,180,426 -0.04(-1.82%)
Dec 24, 2015 1.990 1.926 1.926 1.926 16,700,832 -0.08(-3.79%)
Dec 23, 2015 1.902 2.013 1.896 2.001 33,813,188 +0.17(+9.24%)
Dec 22, 2015 1.815 1.856 1.791 1.832 21,374,782 +0.04(+2.28%)
Dec 21, 2015 1.902 1.902 1.780 1.791 38,470,268 -0.08(-4.06%)
Dec 18, 2015 1.902 1.949 1.844 1.867 48,481,964 -0.02(-0.93%)
Dec 17, 2015 2.007 2.013 1.879 1.885 35,049,168 -0.13(-6.38%)
Dec 16, 2015 1.972 2.025 1.908 2.013 32,253,838 +0.07(+3.60%)
Dec 15, 2015 1.955 1.966 1.920 1.943 28,721,468 +0.08(+4.06%)
Dec 14, 2015 1.850 1.896 1.826 1.867 27,391,826 +0.03(+1.59%)
Dec 11, 2015 1.873 1.885 1.786 1.838 24,036,618 -0.07(-3.67%)
Dec 10, 2015 1.885 1.966 1.885 1.908 28,671,994 -0.01(-0.61%)
Dec 09, 2015 1.896 1.949 1.867 1.920 34,985,132 +0.10(+5.45%)
Dec 08, 2015 1.756 1.838 1.745 1.821 67,130,400 -0.06(-3.11%)
Dec 07, 2015 1.896 1.914 1.867 1.879 28,416,770 -0.04(-1.83%)
Dec 04, 2015 1.931 1.949 1.891 1.914 35,523,652 -0.08(-4.09%)
Dec 03, 2015 1.961 2.042 1.955 1.996 43,325,924 +0.04(+1.79%)
Dec 02, 2015 1.885 1.972 1.867 1.961 51,270,440 +0.00(+0.00%)
Dec 01, 2015 1.972 1.972 1.902 1.961 48,207,756 -0.01(-0.30%)
Nov 30, 2015 1.937 2.013 1.926 1.966 88,587,576 -0.12(-5.60%)
Nov 27, 2015 2.153 2.171 2.071 2.083 32,790,282 -0.09(-4.29%)
Nov 25, 2015 2.200 2.176 2.176 2.176 25,947,824 -0.09(-4.11%)
Nov 24, 2015 2.194 2.299 2.182 2.270 29,042,132 +0.06(+2.64%)
Nov 23, 2015 2.194 2.235 2.176 2.211 48,473,004 -0.01(-0.26%)
Nov 20, 2015 2.258 2.305 2.211 2.217 37,101,964 -0.05(-2.31%)
Nov 19, 2015 2.281 2.293 2.246 2.270 23,449,602 -0.01(-0.26%)
Nov 18, 2015 2.270 2.287 2.217 2.276 35,846,452 +0.08(+3.72%)
Nov 17, 2015 2.264 2.276 2.188 2.194 42,095,160 -0.13(-5.53%)
Nov 16, 2015 2.311 2.334 2.270 2.322 35,228,484 +0.01(+0.25%)
Nov 13, 2015 2.340 2.346 2.276 2.316 24,544,328 +0.02(+1.02%)
Nov 12, 2015 2.305 2.343 2.281 2.293 36,633,940 -0.06(-2.72%)
Nov 11, 2015 2.451 2.457 2.322 2.357 43,752,956 -0.04(-1.70%)
Nov 10, 2015 2.340 2.410 2.316 2.398 49,155,348 +0.04(+1.48%)
Nov 09, 2015 2.398 2.416 2.346 2.363 41,088,424 -0.05(-2.17%)
Nov 06, 2015 2.433 2.451 2.352 2.416 111,760,872 -0.15(-5.69%)
Nov 05, 2015 2.608 2.637 2.544 2.562 42,776,060 -0.10(-3.73%)
Nov 04, 2015 2.824 2.830 2.608 2.661 61,564,776 -0.09(-3.39%)
Nov 03, 2015 2.608 2.783 2.602 2.754 63,980,172 +0.11(+4.19%)
Nov 02, 2015 2.527 2.649 2.486 2.643 35,911,540 +0.10(+3.90%)
Oct 30, 2015 2.494 2.562 2.457 2.544 39,557,352 +0.10(+4.06%)
Oct 29, 2015 2.422 2.480 2.398 2.445 42,918,752 -0.03(-1.18%)
Oct 28, 2015 2.480 2.547 2.427 2.474 69,287,864 -0.04(-1.40%)
Oct 27, 2015 2.620 2.632 2.492 2.509 59,875,040 -0.18(-6.52%)
Oct 26, 2015 2.748 2.760 2.643 2.684 29,945,418 -0.08(-2.75%)
Oct 23, 2015 2.824 2.877 2.737 2.760 77,716,904 +0.00(+0.00%)
Oct 22, 2015 2.737 2.830 2.713 2.760 67,707,688 +0.13(+4.88%)
Oct 21, 2015 2.655 2.696 2.591 2.632 33,485,106 +0.03(+1.12%)
Oct 20, 2015 2.655 2.661 2.602 2.602 34,915,796 -0.08(-3.04%)
Oct 19, 2015 2.754 2.754 2.637 2.684 38,166,924 -0.11(-3.97%)
Oct 16, 2015 2.859 2.865 2.748 2.795 47,588,276 -0.07(-2.30%)
Oct 15, 2015 2.798 2.867 2.726 2.861 29,776,348 +0.07(+2.46%)
Oct 14, 2015 2.781 2.827 2.735 2.792 32,962,406 +0.07(+2.74%)
Oct 13, 2015 2.912 2.912 2.712 2.718 52,339,100 -0.29(-9.52%)
Oct 12, 2015 3.141 3.147 2.964 3.004 26,574,436 -0.13(-4.20%)
Oct 09, 2015 3.107 3.164 3.081 3.136 47,861,336 +0.12(+3.98%)
Oct 08, 2015 2.924 3.027 2.907 3.015 37,198,732 +0.06(+2.13%)
Oct 07, 2015 2.912 3.061 2.878 2.952 66,705,780 +0.21(+7.72%)
Oct 06, 2015 2.672 2.752 2.655 2.741 74,155,136 +0.09(+3.46%)
Oct 05, 2015 2.598 2.672 2.592 2.649 64,979,008 +0.09(+3.35%)
Oct 02, 2015 2.409 2.598 2.386 2.563 72,936,760 +0.13(+5.16%)
Oct 01, 2015 2.409 2.495 2.409 2.437 45,865,160 +0.03(+1.43%)
Sep 30, 2015 2.415 2.420 2.334 2.403 48,025,824 +0.10(+4.22%)
Sep 29, 2015 2.369 2.375 2.306 2.306 35,775,524 -0.02(-0.98%)
Sep 28, 2015 2.466 2.478 2.323 2.329 37,641,120 -0.26(-9.96%)
Sep 25, 2015 2.684 2.724 2.575 2.586 26,415,104 -0.09(-3.42%)
Sep 24, 2015 2.540 2.684 2.506 2.678 37,977,568 +0.05(+1.96%)
Sep 23, 2015 2.741 2.746 2.615 2.626 36,555,876 -0.10(-3.77%)
Sep 22, 2015 2.729 2.798 2.661 2.729 38,889,876 -0.17(-5.73%)
Sep 21, 2015 2.889 2.924 2.827 2.895 29,350,984 +0.05(+1.61%)
Sep 18, 2015 2.889 2.998 2.844 2.849 49,778,168 -0.10(-3.30%)
Sep 17, 2015 2.821 3.033 2.812 2.947 41,602,936 +0.07(+2.39%)
Sep 16, 2015 2.798 2.878 2.775 2.878 44,551,980 +0.11(+3.93%)
Sep 15, 2015 2.781 2.827 2.735 2.769 41,452,892 -0.11(-3.78%)
Sep 14, 2015 2.849 2.898 2.758 2.878 40,672,196 +0.03(+1.00%)
Sep 11, 2015 3.021 3.027 2.815 2.849 40,404,272 -0.12(-4.05%)
Sep 10, 2015 2.827 2.981 2.827 2.970 48,029,668 +0.11(+4.01%)
Sep 09, 2015 2.970 3.021 2.849 2.855 29,355,798 +0.00(+0.00%)
Sep 08, 2015 2.849 2.872 2.792 2.855 32,608,974 +0.15(+5.50%)
Sep 04, 2015 2.781 2.706 2.706 2.706 25,077,162 -0.14(-5.02%)
Sep 03, 2015 2.781 2.918 2.781 2.849 36,038,168 +0.09(+3.11%)
Sep 02, 2015 2.764 2.804 2.629 2.764 42,565,300 +0.07(+2.55%)
Sep 01, 2015 2.672 2.804 2.666 2.695 41,216,116 -0.14(-4.85%)
Aug 31, 2015 2.672 2.861 2.655 2.832 29,042,408 +0.07(+2.48%)
Aug 28, 2015 2.815 2.964 2.746 2.764 51,073,376 -0.10(-3.40%)
Aug 27, 2015 2.609 2.861 2.609 2.861 72,245,592 +0.32(+12.61%)
Aug 26, 2015 2.460 2.540 2.403 2.540 37,126,844 +0.09(+3.50%)
Aug 25, 2015 2.638 2.655 2.449 2.455 47,563,620 -0.02(-0.92%)
Aug 24, 2015 2.455 2.655 2.363 2.478 56,530,220 -0.24(-8.84%)
Aug 21, 2015 2.781 2.821 2.718 2.718 42,193,948 -0.14(-4.81%)
Aug 20, 2015 2.809 2.878 2.758 2.855 48,438,448 +0.08(+2.89%)
Aug 19, 2015 2.844 2.878 2.729 2.775 51,985,348 -0.13(-4.53%)
Aug 18, 2015 2.930 2.935 2.872 2.907 34,044,908 -0.06(-2.12%)
Aug 17, 2015 2.964 3.021 2.947 2.970 32,946,118 -0.02(-0.76%)
Aug 14, 2015 3.004 3.078 2.987 2.992 28,115,004 -0.02(-0.76%)
Aug 13, 2015 3.130 3.147 2.998 3.015 34,930,972 -0.11(-3.48%)
Aug 12, 2015 2.992 3.141 2.987 3.124 68,970,960 +0.08(+2.63%)
Aug 11, 2015 3.101 3.127 2.958 3.044 67,380,496 -0.18(-5.67%)
Aug 10, 2015 3.015 3.256 2.992 3.227 58,947,340 +0.21(+6.82%)
Aug 07, 2015 3.130 3.158 3.015 3.021 41,800,992 -0.17(-5.38%)
Aug 06, 2015 3.067 3.210 3.044 3.193 53,121,580 +0.09(+2.76%)
Aug 05, 2015 3.107 3.170 3.055 3.107 52,788,752 +0.11(+3.82%)
Aug 04, 2015 2.970 3.024 2.947 2.992 27,411,846 +0.07(+2.55%)
Aug 03, 2015 2.952 2.981 2.881 2.918 38,041,784 -0.09(-3.04%)
Jul 31, 2015 3.004 3.044 2.884 3.010 50,496,532 +0.04(+1.35%)
Jul 30, 2015 3.301 3.387 2.941 2.970 75,014,656 -0.21(-6.49%)
Jul 29, 2015 3.176 3.210 3.113 3.176 49,222,892 +0.09(+2.78%)
Jul 28, 2015 2.924 3.101 2.898 3.090 71,562,976 +0.23(+8.22%)
Jul 27, 2015 2.855 2.998 2.809 2.855 51,063,508 -0.03(-1.19%)
Jul 24, 2015 2.992 2.998 2.838 2.889 63,777,748 -0.13(-4.36%)
Jul 23, 2015 3.050 3.124 3.007 3.021 47,124,928 -0.06(-2.04%)
Jul 22, 2015 3.055 3.118 3.015 3.084 64,546,024 -0.09(-2.88%)
Jul 21, 2015 3.095 3.244 3.090 3.176 41,311,224 +0.08(+2.59%)
Jul 20, 2015 3.136 3.198 3.095 3.095 40,704,388 -0.03(-0.92%)
Jul 17, 2015 3.181 3.181 3.090 3.124 33,059,510 -0.07(-2.15%)
Jul 16, 2015 3.187 3.207 3.136 3.193 40,472,096 +0.06(+1.82%)
Jul 15, 2015 3.261 3.267 3.118 3.136 52,564,028 -0.13(-3.86%)
Jul 14, 2015 3.307 3.319 3.230 3.261 44,926,528 -0.11(-3.39%)
Jul 13, 2015 3.136 3.393 3.055 3.376 116,276,808 +0.27(+8.66%)
Jul 10, 2015 3.221 3.244 3.095 3.107 33,687,464 +0.01(+0.18%)
Jul 09, 2015 3.187 3.319 3.050 3.101 57,832,880 +0.06(+1.88%)
Jul 08, 2015 3.095 3.153 3.027 3.044 83,343,584 -0.17(-5.34%)
Jul 07, 2015 3.136 3.250 2.975 3.216 89,328,736 +0.01(+0.18%)
Jul 06, 2015 3.187 3.216 3.136 3.210 50,572,772 -0.14(-4.10%)
Jul 02, 2015 3.284 3.347 3.347 3.347 44,523,032 +0.05(+1.56%)
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.