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 (%)
Dec 31, 2012 10.59 10.93 10.59 10.86 22,087,282 +0.23(+2.14%)
Dec 28, 2012 10.64 10.73 10.60 10.63 20,162,462 -0.05(-0.48%)
Dec 27, 2012 10.72 10.74 10.52 10.68 28,971,604 +0.11(+1.00%)
Dec 26, 2012 10.61 10.75 10.58 10.58 25,943,840 +0.15(+1.47%)
Dec 24, 2012 10.36 10.52 10.36 10.43 8,684,778 +0.01(+0.10%)
Dec 21, 2012 10.32 10.45 10.26 10.41 32,541,286 -0.19(-1.76%)
Dec 20, 2012 10.50 10.61 10.39 10.60 29,472,000 +0.10(+0.94%)
Dec 19, 2012 10.61 10.64 10.37 10.50 38,050,036 -0.11(-1.03%)
Dec 18, 2012 10.41 10.72 10.39 10.61 46,965,452 +0.25(+2.40%)
Dec 17, 2012 10.26 10.43 10.23 10.36 56,690,288 +0.16(+1.52%)
Dec 14, 2012 10.03 10.23 9.995 10.21 44,667,776 +0.33(+3.36%)
Dec 13, 2012 9.783 9.897 9.757 9.876 38,921,760 +0.09(+0.95%)
Dec 12, 2012 9.824 9.907 9.736 9.783 33,610,312 +0.06(+0.59%)
Dec 11, 2012 9.555 9.731 9.518 9.726 28,984,156 +0.20(+2.12%)
Dec 10, 2012 9.347 9.539 9.301 9.524 31,431,250 +0.21(+2.22%)
Dec 07, 2012 9.358 9.394 9.293 9.316 26,860,156 +0.05(+0.56%)
Dec 06, 2012 9.192 9.275 9.166 9.264 17,522,734 +0.06(+0.62%)
Dec 05, 2012 9.086 9.259 9.052 9.207 33,630,652 +0.31(+3.46%)
Dec 04, 2012 9.096 9.145 8.886 8.899 30,649,460 -0.13(-1.46%)
Nov 30, 2012 9.099 9.182 9.013 9.031 30,833,776 -0.11(-1.25%)
Nov 29, 2012 8.985 9.254 8.969 9.145 33,434,928 +0.19(+2.14%)
Nov 28, 2012 8.912 8.985 8.829 8.954 27,591,324 -0.01(-0.12%)
Nov 27, 2012 9.161 9.259 8.954 8.964 28,399,348 -0.19(-2.04%)
Nov 26, 2012 9.042 9.156 8.995 9.150 20,420,234 +0.07(+0.80%)
Nov 23, 2012 8.985 9.104 8.938 9.078 12,865,059 +0.15(+1.62%)
Nov 21, 2012 8.912 9.016 8.824 8.933 30,941,898 -0.05(-0.58%)
Nov 20, 2012 8.948 9.083 8.836 8.985 22,880,228 -0.04(-0.46%)
Nov 19, 2012 8.995 9.109 8.928 9.026 26,893,592 +0.16(+1.81%)
Nov 16, 2012 8.969 8.974 8.767 8.865 35,516,648 -0.10(-1.10%)
Nov 15, 2012 9.130 9.130 8.897 8.964 24,020,952 -0.07(-0.80%)
Nov 14, 2012 9.192 9.218 9.016 9.036 30,899,852 -0.13(-1.47%)
Nov 13, 2012 9.166 9.363 9.125 9.171 33,184,126 -0.15(-1.56%)
Nov 12, 2012 9.373 9.389 9.249 9.316 17,023,764 -0.06(-0.66%)
Nov 09, 2012 9.296 9.477 9.275 9.378 25,903,224 -0.03(-0.28%)
Nov 08, 2012 9.565 9.637 9.337 9.404 27,148,760 -0.17(-1.73%)
Nov 07, 2012 9.648 9.679 9.492 9.570 37,178,500 -0.16(-1.65%)
Nov 06, 2012 9.700 9.824 9.648 9.731 25,280,708 +0.05(+0.48%)
Nov 05, 2012 9.700 9.741 9.617 9.684 32,103,938 +0.07(+0.75%)
Nov 02, 2012 9.886 9.886 9.503 9.612 23,876,780 -0.16(-1.64%)
Nov 01, 2012 9.565 9.829 9.534 9.772 32,286,176 +0.28(+2.95%)
Oct 31, 2012 9.524 9.586 9.446 9.492 32,385,770 +0.02(+0.22%)
Oct 26, 2012 9.513 9.472 9.472 9.472 44,513,056 -0.03(-0.33%)
Oct 25, 2012 9.425 9.575 9.337 9.503 48,574,300 +0.47(+5.16%)
Oct 24, 2012 9.130 9.182 9.000 9.036 35,443,896 -0.04(-0.46%)
Oct 23, 2012 9.223 9.239 9.026 9.078 36,961,524 -0.31(-3.26%)
Oct 19, 2012 9.539 9.565 9.337 9.384 29,660,188 -0.17(-1.82%)
Oct 18, 2012 9.498 9.635 9.446 9.557 39,989,516 -0.07(-0.73%)
Oct 17, 2012 9.524 9.720 9.487 9.627 46,890,680 -0.10(-1.01%)
Oct 16, 2012 9.586 9.943 9.586 9.726 101,528,752 +0.21(+2.18%)
Oct 15, 2012 9.466 9.570 9.353 9.518 34,476,824 +0.09(+0.93%)
Oct 12, 2012 9.466 9.539 9.378 9.430 20,071,598 -0.03(-0.33%)
Oct 11, 2012 9.461 9.570 9.415 9.461 36,753,108 +0.09(+0.94%)
Oct 10, 2012 9.529 9.534 9.332 9.373 30,873,714 -0.09(-0.99%)
Oct 09, 2012 9.549 9.674 9.461 9.466 50,938,896 +0.03(+0.33%)
Oct 08, 2012 9.140 9.482 9.088 9.435 50,980,964 +0.26(+2.82%)
Oct 05, 2012 9.420 9.461 9.140 9.176 33,796,100 -0.13(-1.39%)
Oct 04, 2012 9.057 9.394 8.990 9.306 68,163,240 +0.17(+1.87%)
Oct 03, 2012 9.213 9.259 9.068 9.135 30,206,604 -0.11(-1.18%)
Oct 02, 2012 9.425 9.456 9.161 9.244 28,748,616 -0.08(-0.83%)
Oct 01, 2012 9.363 9.539 9.290 9.321 26,487,288 +0.05(+0.50%)
Sep 28, 2012 9.316 9.353 9.197 9.275 30,303,198 -0.13(-1.43%)
Sep 27, 2012 9.503 9.529 9.337 9.410 23,826,940 +0.03(+0.33%)
Sep 26, 2012 9.332 9.472 9.182 9.378 32,596,946 +0.03(+0.28%)
Sep 25, 2012 9.627 9.632 9.337 9.353 37,644,300 -0.29(-3.01%)
Sep 24, 2012 9.580 9.707 9.472 9.643 40,359,596 -0.02(-0.16%)
Sep 21, 2012 9.928 9.990 9.637 9.658 44,417,184 -0.24(-2.41%)
Sep 20, 2012 9.855 9.969 9.736 9.897 56,270,208 -0.11(-1.14%)
Sep 19, 2012 10.18 10.20 9.964 10.01 35,909,056 -0.12(-1.18%)
Sep 18, 2012 10.01 10.17 9.928 10.13 43,288,244 +0.09(+0.93%)
Sep 17, 2012 9.922 10.18 9.829 10.04 44,679,396 +0.01(+0.05%)
Sep 14, 2012 9.985 10.24 9.959 10.03 69,282,504 +0.19(+1.95%)
Sep 13, 2012 9.472 9.917 9.378 9.840 76,227,960 +0.30(+3.15%)
Sep 12, 2012 9.580 9.632 9.306 9.539 53,714,040 +0.08(+0.82%)
Sep 11, 2012 9.280 9.503 9.270 9.461 56,468,960 +0.25(+2.70%)
Sep 10, 2012 9.218 9.425 9.171 9.213 81,283,032 -0.13(-1.39%)
Sep 07, 2012 9.057 9.503 9.052 9.342 81,126,000 +0.59(+6.75%)
Sep 06, 2012 8.492 8.793 8.456 8.751 49,334,228 +0.37(+4.39%)
Sep 05, 2012 8.332 8.420 8.296 8.384 43,812,948 +0.16(+1.89%)
Sep 04, 2012 8.472 8.472 8.171 8.228 38,210,324 -0.25(-2.99%)
Aug 31, 2012 8.477 8.549 8.425 8.482 44,619,564 +0.17(+2.06%)
Aug 30, 2012 8.254 8.327 8.197 8.311 34,598,428 -0.03(-0.37%)
Aug 29, 2012 8.503 8.523 8.187 8.342 60,203,564 -0.30(-3.48%)
Aug 27, 2012 8.669 8.777 8.622 8.643 28,192,348 -0.17(-1.94%)
Aug 24, 2012 8.783 8.860 8.622 8.814 44,806,604 -0.08(-0.93%)
Aug 23, 2012 9.166 9.171 8.871 8.897 42,883,388 -0.36(-3.92%)
Aug 22, 2012 9.197 9.327 9.129 9.259 27,092,742 +0.01(+0.11%)
Aug 21, 2012 9.461 9.534 9.207 9.249 35,134,460 -0.07(-0.72%)
Aug 20, 2012 9.182 9.363 9.036 9.316 44,243,640 +0.09(+0.95%)
Aug 17, 2012 9.373 9.422 9.207 9.228 36,414,128 -0.19(-2.04%)
Aug 16, 2012 9.399 9.435 9.280 9.420 28,336,006 +0.08(+0.89%)
Aug 15, 2012 9.472 9.482 9.285 9.337 38,073,880 -0.15(-1.58%)
Aug 14, 2012 9.814 9.855 9.441 9.487 43,940,916 -0.40(-4.04%)
Aug 13, 2012 9.876 9.974 9.814 9.886 23,049,518 -0.07(-0.68%)
Aug 10, 2012 9.741 9.964 9.679 9.954 35,707,468 +0.14(+1.43%)
Aug 09, 2012 9.757 9.897 9.741 9.814 40,378,088 +0.13(+1.34%)
Aug 08, 2012 9.606 9.757 9.544 9.684 25,459,028 +0.10(+1.08%)
Aug 07, 2012 9.663 9.731 9.555 9.580 20,151,686 +0.00(+0.00%)
Aug 06, 2012 9.498 9.694 9.466 9.580 18,457,446 +0.11(+1.15%)
Aug 03, 2012 9.487 9.586 9.415 9.472 25,031,492 +0.23(+2.52%)
Aug 02, 2012 9.249 9.446 9.171 9.239 28,793,150 -0.18(-1.93%)
Aug 01, 2012 9.415 9.534 9.244 9.420 25,704,848 +0.07(+0.72%)
Jul 31, 2012 9.472 9.534 9.332 9.353 27,035,180 -0.11(-1.20%)
Jul 30, 2012 9.441 9.518 9.321 9.466 19,818,858 -0.06(-0.65%)
Jul 27, 2012 9.378 9.586 9.332 9.529 53,594,628 +0.38(+4.19%)
Jul 26, 2012 9.000 9.218 8.746 9.145 62,349,468 +0.12(+1.38%)
Jul 25, 2012 9.140 9.156 8.705 9.021 46,514,580 -0.07(-0.74%)
Jul 24, 2012 9.513 9.534 9.021 9.088 68,591,720 -0.42(-4.47%)
Jul 23, 2012 9.451 9.560 9.347 9.513 25,388,208 -0.37(-3.77%)
Jul 20, 2012 9.979 10.03 9.824 9.886 32,816,460 -0.25(-2.50%)
Jul 19, 2012 10.04 10.16 10.04 10.14 27,396,652 +0.03(+0.31%)
Jul 18, 2012 9.948 10.13 9.845 10.11 30,537,324 +0.01(+0.10%)
Jul 17, 2012 10.08 10.13 9.912 10.10 22,353,374 +0.04(+0.36%)
Jul 16, 2012 10.15 10.18 10.01 10.06 18,052,124 -0.11(-1.12%)
Jul 13, 2012 10.07 10.25 10.07 10.18 26,466,404 +0.21(+2.08%)
Jul 12, 2012 9.798 10.04 9.720 9.969 24,996,216 -0.06(-0.62%)
Jul 11, 2012 10.10 10.20 9.933 10.03 22,396,976 -0.03(-0.31%)
Jul 10, 2012 10.43 10.44 9.990 10.06 34,824,012 -0.18(-1.77%)
Jul 09, 2012 10.29 10.32 10.16 10.24 12,672,690 -0.08(-0.75%)
Jul 06, 2012 10.48 10.51 10.24 10.32 32,162,964 -0.32(-3.02%)
Jul 05, 2012 10.54 10.73 10.45 10.64 21,485,422 -0.03(-0.24%)
Jul 03, 2012 10.50 10.71 10.47 10.67 25,345,724 +0.25(+2.44%)
Jul 02, 2012 10.29 10.43 10.27 10.41 19,482,648 +0.13(+1.26%)
Jun 29, 2012 10.16 10.32 10.11 10.29 34,083,312 +0.55(+5.70%)
Jun 28, 2012 9.783 9.788 9.498 9.731 43,436,752 -0.12(-1.26%)
Jun 27, 2012 10.00 10.00 9.726 9.855 26,157,502 -0.06(-0.63%)
Jun 26, 2012 9.783 10.03 9.694 9.917 28,204,722 +0.23(+2.35%)
Jun 25, 2012 9.731 9.788 9.625 9.689 24,843,944 -0.24(-2.40%)
Jun 22, 2012 10.15 10.16 9.845 9.928 30,191,852 -0.05(-0.47%)
Jun 21, 2012 10.36 10.37 9.969 9.974 37,075,216 -0.47(-4.51%)
Jun 20, 2012 10.48 10.61 10.34 10.45 30,177,786 +0.04(+0.35%)
Jun 19, 2012 10.12 10.49 10.04 10.41 40,159,660 +0.38(+3.77%)
Jun 18, 2012 9.886 10.06 9.881 10.03 27,591,694 -0.03(-0.26%)
Jun 15, 2012 9.855 10.07 9.819 10.06 42,858,864 +0.32(+3.30%)
Jun 14, 2012 9.612 9.772 9.555 9.736 19,400,890 +0.08(+0.86%)
Jun 13, 2012 9.653 9.783 9.617 9.653 29,660,890 -0.02(-0.16%)
Jun 12, 2012 9.580 9.689 9.534 9.669 27,161,584 +0.16(+1.69%)
Jun 11, 2012 9.917 9.928 9.492 9.508 28,481,992 -0.25(-2.60%)
Jun 08, 2012 9.705 9.790 9.637 9.762 32,295,412 -0.21(-2.13%)
Jun 07, 2012 9.979 10.39 9.928 9.974 47,982,104 +0.26(+2.67%)
Jun 06, 2012 9.518 9.731 9.477 9.715 34,379,252 +0.30(+3.19%)
Jun 05, 2012 9.386 9.466 9.296 9.415 34,181,312 +0.11(+1.17%)
Jun 04, 2012 9.358 9.425 9.182 9.306 34,378,488 -0.05(-0.55%)
Jun 01, 2012 9.355 9.562 9.306 9.358 49,885,308 -0.13(-1.37%)
May 31, 2012 9.601 9.632 9.306 9.487 51,153,128 -0.06(-0.65%)
May 30, 2012 9.456 9.580 9.446 9.549 32,087,256 -0.18(-1.86%)
May 29, 2012 9.772 9.871 9.653 9.731 54,331,220 +0.26(+2.79%)
May 25, 2012 9.544 9.549 9.394 9.466 28,936,990 +0.03(+0.27%)
May 24, 2012 9.643 9.648 9.353 9.441 45,553,644 -0.07(-0.71%)
May 23, 2012 9.254 9.524 9.130 9.508 48,961,116 +0.16(+1.72%)
May 22, 2012 9.472 9.658 9.275 9.347 42,843,460 -0.25(-2.59%)
May 21, 2012 9.430 9.614 9.415 9.596 38,548,512 +0.22(+2.32%)
May 18, 2012 9.275 9.446 9.166 9.378 66,208,884 +0.09(+0.95%)
May 17, 2012 9.617 9.669 9.244 9.290 62,609,640 -0.34(-3.50%)
May 16, 2012 10.06 10.06 9.518 9.627 62,256,096 -0.23(-2.31%)
May 15, 2012 10.05 10.13 9.824 9.855 47,707,936 -0.16(-1.55%)
May 14, 2012 10.05 10.12 9.985 10.01 50,201,276 -0.35(-3.35%)
May 11, 2012 10.48 10.72 10.34 10.36 50,446,716 -0.29(-2.73%)
May 10, 2012 10.79 10.88 10.63 10.65 32,636,666 +0.03(+0.24%)
May 09, 2012 10.55 10.79 10.46 10.62 40,534,840 -0.21(-1.91%)
May 08, 2012 10.97 10.97 10.60 10.83 54,070,340 -0.28(-2.52%)
May 07, 2012 11.07 11.18 10.99 11.11 25,795,278 -0.05(-0.46%)
May 04, 2012 11.32 11.34 11.00 11.16 58,993,324 -0.37(-3.19%)
May 03, 2012 11.57 11.57 11.36 11.53 29,568,532 -0.05(-0.40%)
May 02, 2012 11.54 11.60 11.41 11.58 27,898,274 -0.02(-0.18%)
May 01, 2012 11.62 11.74 11.48 11.60 23,320,644 +0.09(+0.81%)
Apr 30, 2012 11.65 11.65 11.41 11.50 42,505,384 -0.15(-1.29%)
Apr 27, 2012 11.74 11.79 11.49 11.65 50,578,768 -0.15(-1.27%)
Apr 26, 2012 11.37 11.87 11.36 11.80 40,727,948 +0.12(+1.02%)
Apr 25, 2012 11.89 11.93 11.55 11.68 32,943,544 -0.09(-0.79%)
Apr 24, 2012 11.82 11.89 11.72 11.78 21,440,524 +0.02(+0.13%)
Apr 23, 2012 11.66 11.77 11.51 11.76 30,293,474 -0.15(-1.22%)
Apr 20, 2012 11.97 12.06 11.87 11.91 24,083,434 +0.01(+0.09%)
Apr 19, 2012 11.93 12.03 11.80 11.90 33,938,208 -0.12(-0.99%)
Apr 18, 2012 11.90 12.20 11.89 12.02 34,801,772 -0.03(-0.22%)
Apr 17, 2012 11.93 12.11 11.81 12.04 36,089,216 +0.28(+2.38%)
Apr 16, 2012 12.13 12.15 11.75 11.76 41,665,456 -0.60(-4.82%)
Apr 13, 2012 12.29 12.41 12.09 12.36 50,165,340 +0.00(+0.00%)
Apr 12, 2012 11.88 12.43 11.84 12.36 75,089,968 +0.75(+6.43%)
Apr 11, 2012 11.81 11.83 11.57 11.61 30,326,308 +0.04(+0.31%)
Apr 10, 2012 11.66 11.73 11.42 11.58 33,747,684 -0.21(-1.76%)
Apr 09, 2012 11.69 11.84 11.63 11.78 24,257,000 -0.09(-0.74%)
Apr 05, 2012 11.87 12.03 11.75 11.87 24,960,224 -0.01(-0.09%)
Apr 04, 2012 11.94 12.03 11.87 11.88 31,624,046 -0.28(-2.30%)
Apr 03, 2012 12.47 12.48 12.06 12.16 40,523,908 -0.24(-1.92%)
Apr 02, 2012 12.09 12.53 12.07 12.40 39,368,192 +0.31(+2.57%)
Mar 30, 2012 12.07 12.12 11.97 12.09 29,492,376 +0.16(+1.35%)
Mar 29, 2012 11.65 11.95 11.58 11.93 29,236,546 +0.12(+1.05%)
Mar 28, 2012 12.00 12.02 11.76 11.80 26,255,906 -0.24(-1.98%)
Mar 27, 2012 12.08 12.22 12.03 12.04 29,029,808 +0.04(+0.30%)
Mar 26, 2012 11.97 12.01 11.88 12.01 20,936,128 +0.17(+1.40%)
Mar 23, 2012 11.80 11.93 11.75 11.84 23,227,392 +0.06(+0.48%)
Mar 22, 2012 11.82 11.91 11.68 11.78 35,363,728 -0.24(-1.98%)
Mar 21, 2012 12.05 12.08 11.91 12.02 26,403,082 -0.06(-0.47%)
Mar 20, 2012 11.95 12.10 11.81 12.08 40,810,848 -0.24(-1.98%)
Mar 19, 2012 12.29 12.41 12.25 12.32 26,990,106 +0.01(+0.08%)
Mar 16, 2012 12.26 12.35 12.23 12.31 26,200,988 +0.05(+0.38%)
Mar 15, 2012 12.39 12.40 12.21 12.26 33,958,768 +0.15(+1.24%)
Mar 14, 2012 12.17 12.27 11.91 12.11 37,493,316 -0.12(-1.02%)
Mar 13, 2012 11.70 12.28 11.67 12.24 57,006,832 +0.59(+5.07%)
Mar 12, 2012 11.71 11.87 11.52 11.65 54,409,012 -0.31(-2.56%)
Mar 09, 2012 12.00 12.11 11.88 11.95 27,977,576 -0.11(-0.94%)
Mar 08, 2012 12.16 12.22 11.94 12.07 28,915,200 +0.13(+1.08%)
Mar 07, 2012 11.85 12.02 11.71 11.94 58,596,952 -0.17(-1.37%)
Mar 06, 2012 12.35 12.36 11.95 12.10 73,172,392 -0.71(-5.58%)
Mar 05, 2012 13.10 13.10 12.75 12.82 34,020,092 -0.49(-3.66%)
Mar 02, 2012 13.23 13.34 13.13 13.31 21,302,564 +0.03(+0.20%)
Mar 01, 2012 13.19 13.39 13.15 13.28 20,861,600 +0.25(+1.95%)
Feb 29, 2012 13.45 13.60 13.01 13.03 48,928,080 -0.39(-2.93%)
Feb 28, 2012 13.29 13.44 13.11 13.42 27,270,122 +0.21(+1.61%)
Feb 27, 2012 13.25 13.27 13.12 13.21 21,821,284 -0.10(-0.78%)
Feb 24, 2012 13.39 13.49 13.28 13.31 20,679,384 +0.08(+0.59%)
Feb 23, 2012 13.12 13.30 12.96 13.23 29,323,774 +0.23(+1.75%)
Feb 22, 2012 13.12 13.15 12.93 13.01 18,790,582 -0.04(-0.32%)
Feb 21, 2012 13.07 13.20 13.00 13.05 27,610,508 +0.11(+0.88%)
Feb 17, 2012 13.26 13.27 12.82 12.93 40,326,140 -0.19(-1.46%)
Feb 16, 2012 12.86 13.23 12.76 13.12 41,819,500 +0.04(+0.28%)
Feb 15, 2012 13.40 13.40 12.94 13.09 35,980,404 -0.26(-1.94%)
Feb 14, 2012 13.49 13.52 13.18 13.35 35,037,484 -0.25(-1.83%)
Feb 13, 2012 13.58 13.67 13.47 13.60 23,795,912 +0.25(+1.90%)
Feb 10, 2012 13.26 13.34 13.14 13.34 35,571,088 -0.23(-1.72%)
Feb 09, 2012 13.61 13.61 13.43 13.58 23,394,282 -0.11(-0.83%)
Feb 08, 2012 13.80 13.84 13.63 13.69 23,562,368 -0.05(-0.34%)
Feb 07, 2012 13.74 13.78 13.54 13.74 24,265,042 -0.01(-0.08%)
Feb 06, 2012 13.75 13.81 13.64 13.75 21,273,396 -0.04(-0.30%)
Feb 03, 2012 13.80 13.92 13.72 13.79 32,626,042 +0.16(+1.18%)
Feb 02, 2012 13.63 13.76 13.52 13.63 39,533,280 +0.12(+0.92%)
Feb 01, 2012 13.44 13.69 13.36 13.50 54,645,100 +0.39(+3.00%)
Jan 31, 2012 13.20 13.29 12.91 13.11 59,804,280 +0.27(+2.14%)
Jan 30, 2012 12.53 12.90 12.46 12.83 34,800,096 +0.03(+0.20%)
Jan 27, 2012 12.77 12.88 12.70 12.81 24,288,396 +0.04(+0.32%)
Jan 26, 2012 13.01 13.13 12.61 12.77 47,086,100 -0.21(-1.60%)
Jan 25, 2012 12.61 13.11 12.50 12.97 36,963,340 +0.27(+2.12%)
Jan 24, 2012 12.50 12.72 12.29 12.70 46,652,852 +0.08(+0.66%)
Jan 23, 2012 12.64 12.75 12.49 12.62 40,010,508 +0.08(+0.62%)
Jan 20, 2012 12.60 12.68 12.47 12.54 32,995,754 -0.17(-1.30%)
Jan 19, 2012 12.58 12.74 12.51 12.71 33,299,198 +0.03(+0.25%)
Jan 18, 2012 12.44 12.71 12.37 12.68 47,864,536 +0.33(+2.69%)
Jan 17, 2012 12.09 12.44 12.04 12.35 43,282,772 +0.63(+5.40%)
Jan 13, 2012 11.78 11.79 11.49 11.72 67,128,160 -0.35(-2.92%)
Jan 12, 2012 12.05 12.07 11.83 12.07 45,848,980 +0.06(+0.47%)
Jan 11, 2012 11.82 12.06 11.79 12.01 26,891,596 +0.17(+1.44%)
Jan 10, 2012 12.04 12.07 11.81 11.84 25,998,600 +0.18(+1.56%)
Jan 09, 2012 11.75 11.77 11.54 11.66 16,748,587 +0.07(+0.63%)
Jan 06, 2012 11.80 11.81 11.49 11.59 28,127,244 -0.20(-1.71%)
Jan 05, 2012 11.94 11.95 11.71 11.79 19,314,212 -0.33(-2.74%)
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.