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 (%)
Jan 29, 2021 16.36 16.51 16.09 16.15 22,826,300 -0.60(-3.58%)
Jan 28, 2021 16.52 16.88 16.23 16.75 27,236,540 +0.24(+1.45%)
Jan 27, 2021 16.72 16.90 16.38 16.51 29,626,136 -0.66(-3.84%)
Jan 26, 2021 17.36 17.50 17.11 17.17 24,581,332 +0.22(+1.30%)
Jan 25, 2021 17.20 17.20 16.70 16.95 16,257,193 -0.26(-1.51%)
Jan 22, 2021 16.92 17.23 16.81 17.21 23,447,500 -0.26(-1.49%)
Jan 21, 2021 17.73 17.75 17.31 17.47 33,202,732 +0.02(+0.11%)
Jan 20, 2021 17.80 17.82 17.18 17.45 21,866,776 -0.16(-0.91%)
Jan 19, 2021 17.64 17.70 17.29 17.61 29,258,900 -0.03(-0.17%)
Jan 15, 2021 18.28 18.29 17.61 17.64 33,742,200 -1.30(-6.86%)
Jan 14, 2021 18.50 18.94 18.41 18.94 25,733,124 +0.79(+4.35%)
Jan 13, 2021 18.45 18.50 18.02 18.15 21,134,442 -0.56(-2.99%)
Jan 12, 2021 18.47 18.82 18.42 18.71 25,175,922 +0.10(+0.54%)
Jan 11, 2021 18.37 18.66 18.29 18.61 36,916,748 -0.31(-1.64%)
Jan 08, 2021 18.88 18.94 18.50 18.92 42,156,400 -0.01(-0.05%)
Jan 07, 2021 18.39 19.00 18.28 18.93 71,377,456 +0.77(+4.24%)
Jan 06, 2021 17.82 18.35 17.69 18.16 38,225,232 +0.47(+2.66%)
Jan 05, 2021 17.15 17.70 17.09 17.69 38,455,608 +0.29(+1.67%)
Jan 04, 2021 17.50 17.70 17.20 17.40 44,854,208 +0.64(+3.82%)
Dec 31, 2020 16.76 16.76 16.76 19,434,098 -0.19(-1.12%)
Dec 30, 2020 16.71 16.97 16.68 16.95 19,434,098 +0.11(+0.65%)
Dec 29, 2020 16.92 17.00 16.64 16.84 21,121,848 +0.11(+0.66%)
Dec 28, 2020 16.90 16.94 16.62 16.73 18,638,332 -0.16(-0.95%)
Dec 24, 2020 16.90 16.92 16.73 16.89 9,039,800 +0.06(+0.36%)
Dec 23, 2020 16.86 16.96 16.76 16.83 15,522,425 +0.03(+0.18%)
Dec 22, 2020 16.77 16.86 16.60 16.80 19,819,448 -0.20(-1.18%)
Dec 21, 2020 16.73 17.13 16.70 17.00 25,896,144 -0.37(-2.13%)
Dec 18, 2020 17.28 17.46 17.21 17.37 25,577,200 +0.14(+0.81%)
Dec 17, 2020 17.24 17.44 17.17 17.23 29,414,328 +0.29(+1.71%)
Dec 16, 2020 16.68 16.97 16.50 16.94 16,763,655 +0.27(+1.62%)
Dec 15, 2020 16.75 16.77 16.56 16.67 16,439,861 +0.21(+1.28%)
Dec 14, 2020 16.75 16.80 16.33 16.46 30,595,684 -0.40(-2.37%)
Dec 11, 2020 16.76 16.92 16.70 16.86 31,929,100 -0.14(-0.82%)
Dec 10, 2020 16.44 17.05 16.40 17.00 42,087,016 +0.91(+5.66%)
Dec 09, 2020 16.29 16.32 15.94 16.09 29,604,212 -0.10(-0.62%)
Dec 08, 2020 16.13 16.45 16.10 16.19 28,018,426 -0.09(-0.55%)
Dec 07, 2020 16.18 16.29 16.11 16.28 42,038,876 +0.23(+1.43%)
Dec 04, 2020 15.76 16.16 15.71 16.05 44,203,700 +0.71(+4.63%)
Dec 03, 2020 15.51 15.73 15.27 15.34 35,952,904 +0.01(+0.07%)
Dec 02, 2020 15.04 15.60 14.84 15.33 50,371,832 -0.31(-1.98%)
Dec 01, 2020 15.24 15.68 15.16 15.64 52,575,108 +1.08(+7.42%)
Nov 30, 2020 14.79 14.81 14.40 14.56 42,429,476 -0.17(-1.15%)
Nov 27, 2020 14.50 14.76 14.46 14.73 33,007,700 +0.43(+3.01%)
Nov 25, 2020 14.02 14.33 13.96 14.30 57,687,100 +0.29(+2.07%)
Nov 24, 2020 13.28 14.04 13.26 14.01 65,536,336 +0.82(+6.22%)
Nov 23, 2020 13.00 13.19 12.88 13.19 49,011,284 +0.51(+4.02%)
Nov 20, 2020 12.72 12.77 12.60 12.68 17,654,900 -0.08(-0.63%)
Nov 19, 2020 12.55 12.79 12.52 12.76 31,337,428 +0.36(+2.90%)
Nov 18, 2020 12.63 12.68 12.37 12.40 24,819,584 -0.16(-1.27%)
Nov 17, 2020 12.18 12.83 12.14 12.56 53,269,580 +0.50(+4.15%)
Nov 16, 2020 11.73 12.07 11.66 12.06 74,105,568 +0.38(+3.25%)
Nov 13, 2020 11.51 11.68 11.41 11.68 34,191,100 +0.19(+1.65%)
Nov 12, 2020 11.72 11.75 11.43 11.49 18,307,940 -0.35(-2.96%)
Nov 11, 2020 11.80 11.87 11.70 11.84 27,241,052 +0.11(+0.94%)
Nov 10, 2020 11.74 11.94 11.63 11.73 40,528,808 -0.07(-0.59%)
Nov 09, 2020 12.23 12.23 11.73 11.80 41,416,816 +0.03(+0.25%)
Nov 06, 2020 11.50 11.82 11.48 11.77 25,898,502 +0.44(+3.88%)
Nov 05, 2020 11.10 11.41 11.08 11.33 24,747,442 +0.49(+4.52%)
Nov 04, 2020 10.97 11.08 10.79 10.84 25,123,916 -0.15(-1.36%)
Nov 03, 2020 10.93 11.03 10.85 10.99 27,844,512 +0.27(+2.52%)
Nov 02, 2020 10.72 10.78 10.64 10.72 9,999,340 +0.15(+1.42%)
Oct 30, 2020 10.70 10.81 10.45 10.57 33,880,000 -0.20(-1.86%)
Oct 29, 2020 10.47 10.88 10.39 10.77 32,565,176 +0.24(+2.28%)
Oct 28, 2020 10.82 10.87 10.48 10.53 26,826,282 -0.51(-4.62%)
Oct 27, 2020 11.09 11.17 11.03 11.04 25,866,064 -0.10(-0.90%)
Oct 26, 2020 11.26 11.30 11.04 11.14 18,734,776 -0.17(-1.50%)
Oct 23, 2020 11.28 11.43 11.13 11.31 29,461,400 +0.01(+0.09%)
Oct 22, 2020 11.25 11.45 11.21 11.30 20,005,670 +0.04(+0.36%)
Oct 21, 2020 11.10 11.34 11.06 11.26 21,333,224 +0.17(+1.53%)
Oct 20, 2020 11.09 11.26 11.04 11.09 17,614,990 -0.04(-0.36%)
Oct 19, 2020 11.17 11.33 11.11 11.13 16,480,509 +0.04(+0.36%)
Oct 16, 2020 11.22 11.24 11.09 11.09 11,870,500 -0.09(-0.81%)
Oct 15, 2020 11.13 11.28 11.07 11.18 16,506,019 -0.16(-1.41%)
Oct 14, 2020 11.22 11.36 11.21 11.34 28,813,076 +0.13(+1.16%)
Oct 13, 2020 11.01 11.29 10.97 11.21 22,460,432 -0.01(-0.09%)
Oct 12, 2020 11.27 11.30 11.18 11.22 14,904,730 +0.03(+0.27%)
Oct 09, 2020 11.16 11.21 11.05 11.19 26,233,100 +0.14(+1.27%)
Oct 08, 2020 10.75 11.06 10.71 11.05 28,351,436 +0.30(+2.79%)
Oct 07, 2020 10.68 10.88 10.58 10.75 30,300,468 +0.25(+2.38%)
Oct 06, 2020 10.87 10.93 10.43 10.50 25,225,590 -0.25(-2.33%)
Oct 05, 2020 10.57 10.79 10.53 10.75 23,374,816 +0.36(+3.46%)
Oct 02, 2020 10.33 10.54 10.31 10.39 24,827,700 -0.02(-0.19%)
Oct 01, 2020 10.58 10.62 10.29 10.41 21,537,412 -0.17(-1.61%)
Sep 30, 2020 10.56 10.73 10.47 10.58 27,303,792 +0.17(+1.63%)
Sep 29, 2020 10.47 10.71 10.40 10.41 28,434,584 -0.08(-0.76%)
Sep 28, 2020 10.88 10.92 10.45 10.49 37,726,820 -0.25(-2.33%)
Sep 25, 2020 10.49 10.76 10.49 10.74 45,987,900 +0.04(+0.37%)
Sep 24, 2020 10.65 10.86 10.55 10.70 73,935,040 +0.05(+0.47%)
Sep 23, 2020 10.39 10.73 10.39 10.65 84,017,000 +0.01(+0.09%)
Sep 22, 2020 10.78 10.79 10.48 10.64 29,537,760 -0.49(-4.40%)
Sep 21, 2020 11.26 11.31 10.87 11.13 41,529,960 -0.38(-3.30%)
Sep 18, 2020 11.80 11.97 11.51 11.51 46,196,300 -0.37(-3.11%)
Sep 17, 2020 11.40 11.94 11.39 11.88 34,156,592 +0.29(+2.50%)
Sep 16, 2020 11.77 11.82 11.53 11.59 21,365,600 -0.25(-2.11%)
Sep 15, 2020 11.92 12.08 11.77 11.84 44,033,836 +0.09(+0.77%)
Sep 14, 2020 11.87 11.87 11.60 11.75 32,206,948 +0.08(+0.69%)
Sep 11, 2020 11.49 11.73 11.44 11.67 45,763,700 +0.59(+5.32%)
Sep 10, 2020 11.33 11.41 11.01 11.08 21,175,212 -0.24(-2.12%)
Sep 09, 2020 11.36 11.40 11.22 11.32 25,713,492 +0.28(+2.54%)
Sep 08, 2020 11.03 11.21 10.94 11.04 25,423,944 -0.34(-2.99%)
Sep 04, 2020 11.33 11.44 11.08 11.38 20,092,400 +0.14(+1.25%)
Sep 03, 2020 11.27 11.47 11.10 11.24 27,027,976 -0.19(-1.66%)
Sep 02, 2020 11.55 11.55 11.27 11.43 25,120,472 -0.07(-0.61%)
Sep 01, 2020 11.24 11.59 11.21 11.50 20,222,784 +0.50(+4.55%)
Aug 31, 2020 11.25 11.26 10.98 11.00 18,476,086 -0.30(-2.65%)
Aug 28, 2020 11.11 11.38 11.08 11.30 16,052,300 +0.37(+3.39%)
Aug 27, 2020 11.16 11.19 10.80 10.93 16,175,428 -0.12(-1.09%)
Aug 26, 2020 11.23 11.31 10.93 11.05 26,073,398 -0.17(-1.52%)
Aug 25, 2020 11.19 11.24 11.02 11.22 23,660,128 -0.08(-0.71%)
Aug 24, 2020 11.25 11.31 11.17 11.30 20,285,242 +0.22(+1.99%)
Aug 21, 2020 11.15 11.23 11.00 11.08 22,804,600 -0.30(-2.64%)
Aug 20, 2020 11.03 11.39 11.02 11.38 24,466,258 +0.06(+0.53%)
Aug 19, 2020 11.62 11.68 11.28 11.32 20,971,794 -0.28(-2.41%)
Aug 18, 2020 11.61 11.77 11.50 11.60 26,356,154 +0.24(+2.11%)
Aug 17, 2020 11.38 11.53 11.23 11.36 28,306,880 +0.03(+0.26%)
Aug 14, 2020 11.32 11.36 11.21 11.33 17,319,600 +0.05(+0.44%)
Aug 13, 2020 11.47 11.48 11.22 11.28 17,539,276 -0.03(-0.27%)
Aug 12, 2020 11.26 11.42 11.15 11.31 26,197,944 +0.14(+1.25%)
Aug 11, 2020 11.50 11.56 11.14 11.17 30,995,688 -0.19(-1.67%)
Aug 10, 2020 11.40 11.52 11.18 11.36 42,324,704 +0.20(+1.79%)
Aug 07, 2020 11.31 11.31 11.06 11.16 42,556,500 -0.37(-3.21%)
Aug 06, 2020 11.64 11.77 11.50 11.53 26,619,724 -0.23(-1.96%)
Aug 05, 2020 11.76 11.95 11.71 11.76 26,478,756 +0.27(+2.35%)
Aug 04, 2020 11.18 11.50 11.12 11.49 75,669,984 +0.07(+0.61%)
Aug 03, 2020 11.80 11.81 11.33 11.42 28,080,250 -0.22(-1.89%)
Jul 31, 2020 11.79 11.80 11.59 11.64 18,879,000 -0.21(-1.77%)
Jul 30, 2020 11.93 12.07 11.68 11.85 29,433,272 -0.24(-1.99%)
Jul 29, 2020 11.91 12.15 11.89 12.09 24,691,104 +0.35(+2.98%)
Jul 28, 2020 11.66 11.79 11.59 11.74 20,528,552 -0.17(-1.43%)
Jul 27, 2020 11.46 11.94 11.35 11.91 42,057,724 +0.65(+5.77%)
Jul 24, 2020 11.22 11.34 11.09 11.26 36,014,300 -0.03(-0.27%)
Jul 23, 2020 11.59 11.66 11.28 11.29 27,352,826 -0.29(-2.50%)
Jul 22, 2020 11.72 11.72 11.51 11.58 28,232,172 +0.12(+1.05%)
Jul 21, 2020 11.44 11.58 11.35 11.46 27,836,564 +0.02(+0.17%)
Jul 20, 2020 11.32 11.49 11.30 11.44 20,665,870 +0.13(+1.15%)
Jul 17, 2020 11.43 11.45 11.31 11.31 25,853,900 +0.03(+0.27%)
Jul 16, 2020 11.46 11.48 11.27 11.28 27,861,510 -0.26(-2.25%)
Jul 15, 2020 11.74 11.78 11.32 11.54 23,632,578 -0.06(-0.52%)
Jul 14, 2020 10.79 11.64 10.73 11.60 48,473,644 +0.82(+7.61%)
Jul 13, 2020 10.94 11.10 10.75 10.78 25,883,342 -0.01(-0.09%)
Jul 10, 2020 10.57 10.81 10.53 10.79 23,732,600 +0.16(+1.51%)
Jul 09, 2020 10.88 10.91 10.52 10.63 19,137,256 -0.13(-1.21%)
Jul 08, 2020 10.76 10.85 10.61 10.76 22,815,902 +0.29(+2.77%)
Jul 07, 2020 10.66 10.72 10.47 10.47 15,840,250 -0.13(-1.23%)
Jul 06, 2020 10.59 10.73 10.54 10.60 22,903,984 +0.19(+1.83%)
Jul 02, 2020 10.41 10.61 10.36 10.41 17,517,300 +0.13(+1.26%)
Jul 01, 2020 10.37 10.45 10.11 10.28 22,874,236 -0.03(-0.29%)
Jun 30, 2020 10.13 10.40 10.06 10.31 21,777,396 +0.10(+0.98%)
Jun 29, 2020 10.28 10.32 10.10 10.21 14,625,716 +0.02(+0.20%)
Jun 26, 2020 10.35 10.47 10.12 10.19 18,614,800 -0.37(-3.50%)
Jun 25, 2020 10.45 10.56 10.27 10.56 32,098,794 +0.16(+1.54%)
Jun 24, 2020 10.71 10.72 10.31 10.40 18,253,652 -0.40(-3.70%)
Jun 23, 2020 10.80 10.97 10.72 10.80 24,413,548 +0.34(+3.25%)
Jun 22, 2020 10.44 10.64 10.38 10.46 17,825,592 +0.15(+1.45%)
Jun 19, 2020 10.51 10.58 10.28 10.31 43,773,700 -0.24(-2.27%)
Jun 18, 2020 10.48 10.57 10.43 10.55 34,436,048 -0.19(-1.77%)
Jun 17, 2020 10.60 10.78 10.52 10.74 34,888,920 +0.08(+0.75%)
Jun 16, 2020 10.82 10.87 10.42 10.66 43,970,256 +0.05(+0.47%)
Jun 15, 2020 10.10 10.61 10.07 10.61 33,837,260 -0.02(-0.19%)
Jun 12, 2020 10.57 10.70 10.27 10.63 31,964,900 +0.38(+3.71%)
Jun 11, 2020 10.52 10.62 10.18 10.25 30,161,142 -0.77(-6.99%)
Jun 10, 2020 11.27 11.28 10.94 11.02 30,074,694 -0.20(-1.78%)
Jun 09, 2020 11.02 11.26 10.97 11.22 19,166,544 -0.05(-0.44%)
Jun 08, 2020 11.15 11.30 10.95 11.27 31,122,572 +0.23(+2.08%)
Jun 05, 2020 11.22 11.32 10.90 11.04 46,686,500 +0.20(+1.85%)
Jun 04, 2020 10.52 10.88 10.44 10.84 41,536,296 +0.27(+2.55%)
Jun 03, 2020 10.62 10.74 10.47 10.57 35,975,696 +0.31(+3.02%)
Jun 02, 2020 10.05 10.26 10.02 10.26 29,049,668 +0.42(+4.27%)
Jun 01, 2020 9.840 9.980 9.810 9.840 26,792,492 +0.08(+0.82%)
May 29, 2020 9.490 9.795 9.385 9.760 37,186,400 +0.45(+4.83%)
May 28, 2020 9.650 9.660 9.280 9.310 24,763,162 -0.26(-2.72%)
May 27, 2020 9.320 9.590 9.200 9.570 28,978,632 +0.46(+5.05%)
May 26, 2020 9.360 9.360 9.040 9.110 31,909,222 +0.13(+1.45%)
May 22, 2020 9.020 9.150 8.890 8.980 23,412,800 -0.15(-1.64%)
May 21, 2020 9.270 9.390 9.045 9.130 34,690,968 -0.14(-1.51%)
May 20, 2020 9.350 9.450 9.175 9.270 23,435,320 +0.20(+2.21%)
May 19, 2020 9.030 9.190 8.940 9.070 32,715,560 +0.06(+0.67%)
May 18, 2020 8.940 9.025 8.795 9.010 35,792,968 +0.74(+8.95%)
May 15, 2020 8.370 8.515 8.230 8.270 30,859,900 +0.03(+0.36%)
May 14, 2020 7.940 8.270 7.860 8.240 30,912,224 +0.06(+0.73%)
May 13, 2020 8.330 8.340 8.020 8.180 27,974,980 +0.08(+0.99%)
May 12, 2020 8.400 8.450 8.090 8.100 20,347,888 -0.13(-1.58%)
May 11, 2020 8.400 8.500 8.210 8.230 23,699,422 -0.29(-3.40%)
May 08, 2020 8.150 8.560 8.145 8.520 27,542,300 +0.59(+7.44%)
May 07, 2020 7.900 8.100 7.880 7.930 22,828,172 +0.15(+1.93%)
May 06, 2020 7.790 7.880 7.690 7.780 20,273,804 -0.03(-0.38%)
May 05, 2020 8.050 8.180 7.810 7.810 17,398,824 -0.17(-2.13%)
May 04, 2020 7.800 7.990 7.760 7.980 15,604,530 +0.00(+0.00%)
May 01, 2020 8.000 8.040 7.880 7.980 15,991,000 -0.27(-3.27%)
Apr 30, 2020 8.420 8.490 8.200 8.250 25,434,760 -0.51(-5.82%)
Apr 29, 2020 8.270 8.795 8.250 8.760 36,265,084 +0.65(+8.01%)
Apr 28, 2020 8.080 8.180 7.790 8.110 24,653,724 +0.23(+2.92%)
Apr 27, 2020 7.900 7.970 7.760 7.880 26,284,560 +0.21(+2.74%)
Apr 24, 2020 7.830 7.857 7.360 7.670 45,475,496 -0.19(-2.42%)
Apr 23, 2020 7.930 8.220 7.850 7.860 27,747,606 -0.11(-1.38%)
Apr 22, 2020 7.850 8.015 7.810 7.970 21,909,692 +0.18(+2.31%)
Apr 21, 2020 7.840 7.880 7.600 7.790 21,564,530 -0.20(-2.50%)
Apr 20, 2020 8.050 8.140 7.920 7.990 25,887,616 -0.37(-4.43%)
Apr 17, 2020 8.280 8.410 8.193 8.360 18,664,900 +0.23(+2.83%)
Apr 16, 2020 8.250 8.250 7.970 8.130 21,048,424 -0.13(-1.57%)
Apr 15, 2020 8.220 8.340 8.080 8.260 18,345,654 -0.33(-3.84%)
Apr 14, 2020 8.800 8.880 8.550 8.590 20,187,008 +0.02(+0.23%)
Apr 13, 2020 8.450 8.600 8.340 8.570 18,465,092 +0.07(+0.82%)
Apr 09, 2020 8.640 8.770 8.400 8.500 22,372,400 +0.06(+0.71%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,204 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,504 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,204 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,832 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,672 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,688 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,320 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,388 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,188 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,992 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,804 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,976 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,584 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,476 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,780 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,720 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,524 -0.05(-0.49%)
Mar 02, 2020 10.11 10.46 9.980 10.27 55,827,988 +0.45(+4.58%)
Feb 28, 2020 9.600 9.840 9.530 9.820 58,968,300 -0.10(-1.01%)
Feb 27, 2020 9.800 10.16 9.660 9.920 51,568,624 -0.26(-2.55%)
Feb 26, 2020 10.39 10.57 10.10 10.18 49,291,856 -0.13(-1.26%)
Feb 25, 2020 10.69 10.81 10.24 10.31 41,068,920 -0.25(-2.37%)
Feb 24, 2020 10.95 10.98 10.48 10.56 50,553,884 -0.86(-7.53%)
Feb 21, 2020 11.43 11.48 11.27 11.42 39,728,000 -0.43(-3.63%)
Feb 20, 2020 12.09 12.12 11.81 11.85 19,390,552 -0.20(-1.66%)
Feb 19, 2020 12.05 12.10 11.98 12.05 16,225,497 +0.03(+0.25%)
Feb 18, 2020 12.02 12.15 11.93 12.02 25,402,600 +0.15(+1.26%)
Feb 14, 2020 11.96 12.00 11.77 11.87 15,698,400 -0.06(-0.50%)
Feb 13, 2020 11.98 12.02 11.88 11.93 21,709,332 -0.19(-1.57%)
Feb 12, 2020 12.20 12.22 12.12 12.12 24,756,276 +0.20(+1.68%)
Feb 11, 2020 11.93 12.04 11.90 11.92 30,155,756 +0.32(+2.76%)
Feb 10, 2020 11.79 11.82 11.51 11.60 29,912,206 -0.44(-3.65%)
Feb 07, 2020 12.20 12.20 11.98 12.04 37,275,300 -0.36(-2.90%)
Feb 06, 2020 12.64 12.64 12.29 12.40 16,382,983 -0.04(-0.32%)
Feb 05, 2020 12.56 12.58 12.42 12.44 17,816,598 +0.21(+1.72%)
Feb 04, 2020 12.28 12.35 12.21 12.23 21,074,030 +0.33(+2.77%)
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.