Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.64 +0.06 (+0.57%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.