Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

18.09 +0.47 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.53 18.59 17.96 18.31 26,504,718 -0.12(-0.65%)
May 30, 2012 18.25 18.49 18.23 18.43 16,625,839 -0.35(-1.86%)
May 29, 2012 18.86 19.05 18.63 18.78 28,151,428 +0.51(+2.79%)
May 25, 2012 18.42 18.43 18.13 18.27 14,993,545 +0.05(+0.27%)
May 24, 2012 18.61 18.62 18.05 18.22 23,603,376 -0.13(-0.71%)
May 23, 2012 17.86 18.38 17.62 18.35 25,368,938 +0.31(+1.72%)
May 22, 2012 18.28 18.64 17.90 18.04 22,199,108 -0.48(-2.59%)
May 21, 2012 18.20 18.55 18.17 18.52 19,973,704 +0.42(+2.32%)
May 18, 2012 17.90 18.23 17.69 18.10 34,305,776 +0.17(+0.95%)
May 17, 2012 18.56 18.66 17.84 17.93 32,440,848 -0.65(-3.50%)
May 16, 2012 19.41 19.41 18.37 18.58 32,257,660 -0.44(-2.31%)
May 15, 2012 19.40 19.56 18.96 19.02 24,719,610 -0.30(-1.55%)
May 14, 2012 19.39 19.53 19.27 19.32 26,011,520 -0.67(-3.35%)
May 11, 2012 20.23 20.69 19.96 19.99 26,138,694 -0.56(-2.73%)
May 10, 2012 20.83 21.00 20.52 20.55 16,910,512 +0.05(+0.24%)
May 09, 2012 20.36 20.82 20.19 20.50 21,002,908 -0.40(-1.91%)
May 08, 2012 21.18 21.18 20.46 20.90 28,016,256 -0.54(-2.52%)
May 07, 2012 21.36 21.58 21.22 21.44 13,365,684 -0.10(-0.46%)
May 04, 2012 21.85 21.89 21.23 21.54 30,567,072 -0.71(-3.19%)
May 03, 2012 22.33 22.33 21.92 22.25 15,320,775 -0.09(-0.40%)
May 02, 2012 22.28 22.39 22.02 22.34 14,455,340 -0.04(-0.18%)
May 01, 2012 22.43 22.66 22.16 22.38 12,083,466 +0.18(+0.81%)
Apr 30, 2012 22.48 22.49 22.03 22.20 22,023,936 -0.29(-1.29%)
Apr 27, 2012 22.66 22.76 22.17 22.49 26,207,116 -0.29(-1.27%)
Apr 26, 2012 21.94 22.91 21.93 22.78 21,102,966 +0.23(+1.02%)
Apr 25, 2012 22.95 23.02 22.30 22.55 17,069,520 -0.18(-0.79%)
Apr 24, 2012 22.82 22.95 22.61 22.73 11,109,292 +0.03(+0.13%)
Apr 23, 2012 22.50 22.71 22.22 22.70 15,696,400 -0.28(-1.22%)
Apr 20, 2012 23.10 23.27 22.90 22.98 12,478,701 +0.02(+0.09%)
Apr 19, 2012 23.02 23.21 22.78 22.96 17,584,900 -0.23(-0.99%)
Apr 18, 2012 22.96 23.54 22.95 23.19 18,032,350 -0.05(-0.22%)
Apr 17, 2012 23.03 23.37 22.80 23.24 18,699,432 +0.54(+2.38%)
Apr 16, 2012 23.42 23.44 22.67 22.70 21,588,732 -1.15(-4.82%)
Apr 13, 2012 23.71 23.95 23.34 23.85 25,992,900 +0.00(+0.00%)
Apr 12, 2012 22.93 23.98 22.86 23.85 38,907,464 +1.44(+6.43%)
Apr 11, 2012 22.80 22.84 22.33 22.41 15,713,413 +0.07(+0.31%)
Apr 10, 2012 22.51 22.63 22.04 22.34 17,486,180 -0.40(-1.76%)
Apr 09, 2012 22.57 22.86 22.45 22.74 12,568,634 -0.17(-0.74%)
Apr 05, 2012 22.90 23.21 22.67 22.91 12,933,005 -0.02(-0.09%)
Apr 04, 2012 23.04 23.21 22.90 22.93 16,385,829 -0.54(-2.30%)
Apr 03, 2012 24.06 24.08 23.27 23.47 20,997,244 -0.46(-1.92%)
Apr 02, 2012 23.33 24.18 23.29 23.93 20,398,416 +0.60(+2.57%)
Mar 30, 2012 23.29 23.40 23.11 23.33 15,281,316 +0.31(+1.35%)
Mar 29, 2012 22.49 23.07 22.35 23.02 15,148,759 +0.24(+1.05%)
Mar 28, 2012 23.16 23.19 22.70 22.78 13,604,356 -0.46(-1.98%)
Mar 27, 2012 23.31 23.59 23.22 23.24 15,041,638 +0.07(+0.30%)
Mar 26, 2012 23.10 23.17 22.92 23.17 10,847,942 +0.32(+1.40%)
Mar 23, 2012 22.77 23.02 22.67 22.85 12,035,148 +0.11(+0.48%)
Mar 22, 2012 22.81 22.98 22.55 22.74 18,323,524 -0.46(-1.98%)
Mar 21, 2012 23.26 23.31 22.99 23.20 13,680,615 -0.11(-0.47%)
Mar 20, 2012 23.06 23.36 22.79 23.31 21,145,920 -0.47(-1.98%)
Mar 19, 2012 23.71 23.95 23.64 23.78 13,984,778 +0.02(+0.08%)
Mar 16, 2012 23.66 23.84 23.60 23.76 13,575,901 +0.09(+0.38%)
Mar 15, 2012 23.91 23.93 23.57 23.67 17,595,552 +0.29(+1.24%)
Mar 14, 2012 23.49 23.69 22.98 23.38 19,426,960 -0.24(-1.02%)
Mar 13, 2012 22.59 23.70 22.52 23.62 29,537,782 +1.14(+5.07%)
Mar 12, 2012 22.60 22.90 22.24 22.48 28,191,736 -0.59(-2.56%)
Mar 09, 2012 23.16 23.38 22.92 23.07 14,496,430 -0.22(-0.94%)
Mar 08, 2012 23.46 23.58 23.04 23.29 14,982,255 +0.25(+1.09%)
Mar 07, 2012 22.87 23.20 22.60 23.04 30,361,694 -0.32(-1.37%)
Mar 06, 2012 23.84 23.85 23.06 23.36 37,913,880 -1.38(-5.58%)
Mar 05, 2012 25.28 25.29 24.60 24.74 17,627,328 -0.94(-3.66%)
Mar 02, 2012 25.53 25.75 25.34 25.68 11,037,809 +0.05(+0.20%)
Mar 01, 2012 25.45 25.85 25.38 25.63 10,809,326 +0.49(+1.95%)
Feb 29, 2012 25.96 26.24 25.11 25.14 25,351,820 -0.76(-2.93%)
Feb 28, 2012 25.64 25.94 25.30 25.90 14,129,867 +0.41(+1.61%)
Feb 27, 2012 25.57 25.61 25.32 25.49 11,306,581 -0.20(-0.78%)
Feb 24, 2012 25.84 26.04 25.63 25.69 10,714,911 +0.15(+0.59%)
Feb 23, 2012 25.32 25.66 25.02 25.54 15,193,955 +0.44(+1.75%)
Feb 22, 2012 25.32 25.38 24.96 25.10 9,736,239 -0.08(-0.32%)
Feb 21, 2012 25.22 25.47 25.09 25.18 14,306,236 +0.22(+0.88%)
Feb 17, 2012 25.59 25.62 24.74 24.96 20,894,772 -0.37(-1.46%)
Feb 16, 2012 24.82 25.54 24.62 25.33 21,668,548 +0.07(+0.28%)
Feb 15, 2012 25.87 25.87 24.97 25.26 18,643,052 -0.50(-1.94%)
Feb 14, 2012 26.03 26.09 25.43 25.76 18,154,484 -0.48(-1.83%)
Feb 13, 2012 26.20 26.38 25.99 26.24 12,329,723 +0.49(+1.90%)
Feb 10, 2012 25.60 25.75 25.36 25.75 18,430,968 -0.45(-1.72%)
Feb 09, 2012 26.27 26.27 25.91 26.20 12,121,621 -0.22(-0.83%)
Feb 08, 2012 26.64 26.72 26.31 26.42 12,208,714 -0.09(-0.34%)
Feb 07, 2012 26.51 26.59 26.13 26.51 12,572,801 -0.02(-0.08%)
Feb 06, 2012 26.54 26.65 26.33 26.53 11,022,695 -0.08(-0.30%)
Feb 03, 2012 26.63 26.87 26.47 26.61 16,905,008 +0.31(+1.18%)
Feb 02, 2012 26.30 26.56 26.09 26.30 20,483,956 +0.24(+0.92%)
Feb 01, 2012 25.94 26.43 25.78 26.06 28,314,064 +0.76(+3.00%)
Jan 31, 2012 25.47 25.65 24.91 25.30 30,987,266 +0.53(+2.14%)
Jan 30, 2012 24.19 24.89 24.04 24.77 18,031,482 +0.05(+0.20%)
Jan 27, 2012 24.64 24.86 24.51 24.72 12,584,901 +0.08(+0.32%)
Jan 26, 2012 25.11 25.34 24.34 24.64 24,397,408 -0.40(-1.60%)
Jan 25, 2012 24.33 25.30 24.12 25.04 19,152,356 +0.52(+2.12%)
Jan 24, 2012 24.12 24.55 23.71 24.52 24,172,924 +0.16(+0.66%)
Jan 23, 2012 24.40 24.60 24.11 24.36 20,731,228 +0.15(+0.62%)
Jan 20, 2012 24.32 24.48 24.07 24.21 17,096,572 -0.32(-1.30%)
Jan 19, 2012 24.27 24.58 24.14 24.53 17,253,800 +0.06(+0.25%)
Jan 18, 2012 24.00 24.53 23.87 24.47 24,800,752 +0.64(+2.69%)
Jan 17, 2012 23.33 24.00 23.24 23.83 22,426,734 +1.22(+5.40%)
Jan 13, 2012 22.74 22.76 22.18 22.61 34,782,096 -0.68(-2.92%)
Jan 12, 2012 23.25 23.30 22.83 23.29 23,756,402 +0.11(+0.47%)
Jan 11, 2012 22.82 23.27 22.75 23.18 13,933,735 +0.33(+1.44%)
Jan 10, 2012 23.23 23.30 22.80 22.85 13,471,034 +0.35(+1.56%)
Jan 09, 2012 22.68 22.71 22.28 22.50 8,678,190 +0.14(+0.63%)
Jan 06, 2012 22.77 22.80 22.18 22.36 14,573,980 -0.39(-1.71%)
Jan 05, 2012 23.05 23.07 22.60 22.75 10,007,555 -0.64(-2.74%)
Jan 04, 2012 23.15 23.53 22.95 23.39 12,636,382 +1.94(+9.04%)
Dec 30, 2011 21.37 21.59 21.29 21.45 5,101,149 +0.16(+0.75%)
Dec 29, 2011 21.30 21.44 21.14 21.29 8,267,479 +0.04(+0.19%)
Dec 28, 2011 21.85 21.85 21.11 21.25 11,209,594 -0.76(-3.45%)
Dec 27, 2011 21.84 22.08 21.84 22.01 9,636,998 -0.12(-0.54%)
Dec 23, 2011 22.01 22.16 21.89 22.13 9,165,006 +0.61(+2.83%)
Dec 21, 2011 21.17 21.67 21.00 21.52 11,907,054 +0.01(+0.05%)
Dec 20, 2011 21.13 21.66 21.06 21.51 12,894,898 +1.00(+4.88%)
Dec 19, 2011 21.00 21.10 20.46 20.51 12,030,701 -0.58(-2.75%)
Dec 16, 2011 21.14 21.26 20.89 21.09 16,943,602 +0.10(+0.48%)
Dec 15, 2011 21.44 21.47 20.90 20.99 13,105,402 -0.15(-0.71%)
Dec 14, 2011 21.28 21.60 21.01 21.14 15,168,737 -0.31(-1.45%)
Dec 13, 2011 22.10 22.29 21.28 21.45 16,689,562 -0.55(-2.50%)
Dec 12, 2011 22.13 22.16 21.69 22.00 18,333,000 -0.80(-3.51%)
Dec 09, 2011 22.21 22.93 22.09 22.80 18,219,088 +0.75(+3.40%)
Dec 08, 2011 22.66 22.74 21.95 22.05 20,969,206 -0.93(-4.05%)
Dec 07, 2011 23.79 23.80 22.77 22.98 30,692,128 -0.99(-4.13%)
Dec 06, 2011 23.89 24.20 23.72 23.97 12,072,160 -0.23(-0.95%)
Dec 05, 2011 24.05 24.29 23.94 24.20 15,157,530 +0.70(+2.98%)
Dec 02, 2011 23.78 23.95 23.38 23.50 15,700,153 +0.34(+1.47%)
Dec 01, 2011 23.17 23.56 23.00 23.16 14,125,577 -0.09(-0.39%)
Nov 30, 2011 23.31 23.63 22.87 23.25 23,139,324 +1.07(+4.82%)
Nov 29, 2011 22.30 22.67 22.12 22.18 17,958,360 -0.62(-2.72%)
Nov 28, 2011 22.76 22.97 22.47 22.80 17,799,234 +0.90(+4.11%)
Nov 25, 2011 22.37 22.60 21.76 21.90 16,521,386 -0.76(-3.35%)
Nov 23, 2011 23.22 23.30 22.58 22.66 19,122,862 -1.27(-5.31%)
Nov 22, 2011 24.09 24.36 23.71 23.93 16,178,101 -0.39(-1.60%)
Nov 21, 2011 24.13 24.47 23.72 24.32 19,259,540 -0.48(-1.94%)
Nov 18, 2011 24.91 24.99 24.34 24.80 18,742,688 -0.03(-0.12%)
Nov 17, 2011 25.50 25.64 24.61 24.83 20,126,030 -0.66(-2.59%)
Nov 16, 2011 25.59 26.00 25.40 25.49 11,806,925 -0.52(-2.00%)
Nov 15, 2011 25.50 26.30 25.49 26.01 12,728,279 +0.26(+1.01%)
Nov 14, 2011 25.73 25.87 25.47 25.75 8,507,639 -0.24(-0.92%)
Nov 11, 2011 25.82 26.24 25.77 25.99 10,136,361 +0.58(+2.28%)
Nov 10, 2011 25.90 25.98 25.21 25.41 12,879,771 +0.23(+0.91%)
Nov 09, 2011 25.68 25.83 25.10 25.18 20,014,816 -1.29(-4.87%)
Nov 08, 2011 26.68 26.68 25.95 26.47 12,244,777 +0.15(+0.57%)
Nov 07, 2011 26.21 26.48 26.05 26.32 13,460,557 +0.20(+0.77%)
Nov 04, 2011 25.84 26.18 25.58 26.12 17,318,948 +0.38(+1.48%)
Nov 03, 2011 25.47 25.88 25.21 25.74 22,429,044 +0.64(+2.55%)
Nov 02, 2011 25.21 25.41 24.73 25.10 14,871,887 +0.49(+1.99%)
Nov 01, 2011 24.11 24.88 23.92 24.61 25,456,468 -0.80(-3.15%)
Oct 31, 2011 25.97 25.97 25.41 25.41 19,660,772 -1.21(-4.55%)
Oct 28, 2011 25.92 26.68 25.91 26.62 16,660,892 +0.16(+0.60%)
Oct 27, 2011 26.09 26.79 25.53 26.46 40,060,240 +1.58(+6.35%)
Oct 26, 2011 24.75 24.97 24.05 24.88 23,561,540 +0.79(+3.28%)
Oct 25, 2011 24.35 24.40 23.87 24.09 25,593,164 -0.49(-1.99%)
Oct 24, 2011 23.27 24.66 23.12 24.58 29,682,512 +1.77(+7.76%)
Oct 21, 2011 22.61 23.01 22.49 22.81 15,212,592 +0.60(+2.70%)
Oct 20, 2011 22.24 22.46 21.73 22.21 22,403,564 -0.40(-1.77%)
Oct 19, 2011 23.24 23.28 22.42 22.61 29,628,684 -1.08(-4.56%)
Oct 18, 2011 22.98 23.82 22.62 23.69 22,922,360 +0.38(+1.63%)
Oct 17, 2011 24.34 24.50 23.19 23.31 24,724,326 -2.11(-8.30%)
Oct 14, 2011 25.37 25.51 25.11 25.42 15,806,300 +0.30(+1.19%)
Oct 13, 2011 24.91 25.16 24.40 25.12 18,615,908 -0.10(-0.40%)
Oct 12, 2011 25.12 25.68 25.03 25.22 18,825,320 +0.64(+2.60%)
Oct 11, 2011 24.01 24.61 23.87 24.58 17,283,500 +0.35(+1.44%)
Oct 10, 2011 23.92 24.30 23.88 24.23 16,885,304 +0.87(+3.72%)
Oct 07, 2011 24.09 24.20 23.10 23.36 15,808,137 -0.51(-2.14%)
Oct 06, 2011 23.63 23.87 23.47 23.87 26,111,724 +1.02(+4.46%)
Oct 05, 2011 22.31 22.96 22.04 22.85 20,394,396 +0.86(+3.91%)
Oct 04, 2011 21.70 22.02 21.14 21.99 30,849,164 +0.13(+0.59%)
Oct 03, 2011 22.41 22.71 21.85 21.86 32,534,196 -0.94(-4.12%)
Sep 30, 2011 23.25 23.48 22.56 22.80 32,490,504 -1.07(-4.48%)
Sep 29, 2011 24.41 24.56 23.36 23.87 29,765,944 -0.29(-1.20%)
Sep 28, 2011 24.37 24.87 24.05 24.16 22,731,224 -0.41(-1.67%)
Sep 27, 2011 24.89 25.20 24.49 24.57 27,791,432 +0.53(+2.20%)
Sep 26, 2011 23.95 24.06 23.10 24.04 24,466,134 +0.05(+0.21%)
Sep 23, 2011 23.42 24.19 23.22 23.99 23,332,528 +0.36(+1.52%)
Sep 22, 2011 23.87 24.48 23.24 23.63 35,131,080 -1.69(-6.67%)
Sep 21, 2011 26.56 26.64 25.29 25.32 26,636,824 -1.43(-5.35%)
Sep 20, 2011 26.75 27.32 26.45 26.75 14,286,606 +0.04(+0.15%)
Sep 19, 2011 26.38 26.82 25.98 26.71 16,597,088 -0.43(-1.58%)
Sep 16, 2011 27.40 27.49 27.06 27.14 14,053,817 -0.15(-0.55%)
Sep 15, 2011 27.49 27.60 27.02 27.29 16,706,128 +0.49(+1.83%)
Sep 14, 2011 26.74 27.11 26.01 26.80 16,975,186 +0.03(+0.11%)
Sep 13, 2011 26.71 26.98 26.36 26.77 14,489,752 +0.12(+0.45%)
Sep 12, 2011 26.20 26.75 25.77 26.65 16,611,479 -0.03(-0.11%)
Sep 09, 2011 27.02 27.04 26.52 26.68 15,870,149 -0.97(-3.51%)
Sep 08, 2011 27.50 28.00 27.45 27.65 16,276,845 -0.37(-1.32%)
Sep 07, 2011 27.74 28.20 27.27 28.02 14,143,644 +0.94(+3.47%)
Sep 06, 2011 25.99 27.11 25.94 27.08 15,808,691 -0.18(-0.66%)
Sep 02, 2011 27.41 27.52 26.86 27.26 12,054,663 -0.93(-3.30%)
Sep 01, 2011 28.21 28.41 27.97 28.19 19,380,414 -0.05(-0.18%)
Aug 31, 2011 28.09 28.40 27.82 28.24 14,593,156 +0.41(+1.47%)
Aug 30, 2011 27.47 28.02 27.35 27.83 12,206,074 +0.24(+0.87%)
Aug 29, 2011 27.36 27.66 27.20 27.59 13,793,511 +0.66(+2.45%)
Aug 26, 2011 26.09 27.00 25.65 26.93 18,420,628 +0.70(+2.67%)
Aug 25, 2011 26.51 26.64 25.87 26.23 16,831,092 -0.35(-1.32%)
Aug 24, 2011 26.38 26.73 26.04 26.58 12,760,576 +0.09(+0.34%)
Aug 23, 2011 25.84 26.50 25.54 26.49 14,343,737 +0.90(+3.52%)
Aug 22, 2011 26.35 26.35 25.53 25.59 14,284,405 -0.04(-0.16%)
Aug 19, 2011 25.68 26.53 25.59 25.63 20,265,148 -0.42(-1.61%)
Aug 18, 2011 26.15 26.23 25.49 26.05 25,108,362 -1.71(-6.16%)
Aug 17, 2011 27.30 27.78 27.21 27.76 16,655,891 +0.71(+2.62%)
Aug 16, 2011 26.98 27.43 26.72 27.05 18,828,924 -0.17(-0.62%)
Aug 15, 2011 27.05 27.49 27.00 27.22 17,236,672 +0.67(+2.52%)
Aug 12, 2011 26.65 26.96 26.28 26.55 19,736,792 -0.41(-1.52%)
Aug 11, 2011 26.37 27.27 24.08 26.96 26,729,856 +1.30(+5.07%)
Aug 10, 2011 25.92 26.58 25.52 25.66 32,130,096 -0.85(-3.21%)
Aug 09, 2011 26.16 26.54 24.87 26.51 31,540,476 +1.53(+6.12%)
Aug 08, 2011 26.16 26.64 24.78 24.98 45,430,384 -3.00(-10.72%)
Aug 05, 2011 29.22 29.44 26.87 27.98 48,190,712 -0.81(-2.81%)
Aug 04, 2011 29.76 29.81 28.59 28.79 39,832,096 -2.16(-6.98%)
Aug 03, 2011 31.31 31.47 29.89 30.95 32,568,520 -0.59(-1.87%)
Aug 02, 2011 32.23 32.46 31.54 31.54 18,400,362 -0.96(-2.95%)
Aug 01, 2011 32.44 32.97 32.11 32.50 17,712,076 +0.06(+0.18%)
Jul 29, 2011 32.69 32.70 32.04 32.44 28,621,476 -0.45(-1.37%)
Jul 28, 2011 32.77 33.10 32.63 32.89 13,114,944 +0.05(+0.15%)
Jul 27, 2011 33.13 33.19 32.65 32.84 18,363,106 -0.71(-2.12%)
Jul 26, 2011 33.68 33.74 33.33 33.55 12,351,959 +0.03(+0.09%)
Jul 25, 2011 33.31 33.69 33.15 33.52 9,961,441 +0.14(+0.42%)
Jul 22, 2011 33.39 33.47 33.02 33.38 10,112,435 +0.05(+0.15%)
Jul 21, 2011 33.07 33.54 32.84 33.33 16,117,223 +0.35(+1.06%)
Jul 20, 2011 32.81 33.02 32.55 32.98 16,411,447 +0.13(+0.40%)
Jul 19, 2011 32.68 32.89 32.45 32.85 15,945,382 +0.52(+1.61%)
Jul 18, 2011 32.09 32.49 32.02 32.33 12,924,824 -0.11(-0.34%)
Jul 15, 2011 32.45 32.48 32.11 32.44 12,485,492 +0.23(+0.71%)
Jul 14, 2011 32.93 32.98 32.09 32.21 16,819,032 -0.67(-2.04%)
Jul 13, 2011 32.76 33.22 32.53 32.88 17,283,914 +0.40(+1.23%)
Jul 12, 2011 32.15 32.86 32.12 32.48 15,599,773 +0.11(+0.34%)
Jul 11, 2011 32.52 32.55 32.19 32.37 14,646,653 -0.76(-2.29%)
Jul 08, 2011 32.97 33.17 32.77 33.13 13,078,992 -0.22(-0.66%)
Jul 07, 2011 33.30 33.59 33.21 33.35 15,693,033 +0.47(+1.43%)
Jul 06, 2011 32.88 33.05 32.62 32.88 13,826,554 -0.26(-0.78%)
Jul 05, 2011 33.33 33.45 33.01 33.14 14,465,977 -0.29(-0.87%)
Jul 01, 2011 32.51 33.53 32.26 33.43 24,872,048 +1.48(+4.63%)
Jun 30, 2011 31.79 32.03 31.65 31.95 12,351,040 +0.38(+1.20%)
Jun 29, 2011 31.41 31.70 31.22 31.57 13,860,138 +0.24(+0.77%)
Jun 28, 2011 30.85 31.37 30.78 31.33 11,343,316 +0.65(+2.12%)
Jun 27, 2011 30.55 30.82 30.37 30.68 11,782,662 +0.02(+0.07%)
Jun 24, 2011 30.98 31.03 30.59 30.66 9,782,906 -0.08(-0.26%)
Jun 23, 2011 30.19 30.77 30.03 30.74 10,847,757 +0.00(+0.00%)
Jun 22, 2011 30.57 31.16 30.52 30.74 14,655,880 +0.08(+0.26%)
Jun 21, 2011 30.58 30.94 30.43 30.66 14,741,909 +0.47(+1.56%)
Jun 20, 2011 30.35 30.40 30.17 30.19 11,598,556 +0.33(+1.11%)
Jun 17, 2011 30.01 30.07 29.54 29.86 15,181,535 +0.03(+0.10%)
Jun 16, 2011 29.90 30.22 29.42 29.83 17,517,096 -0.41(-1.36%)
Jun 15, 2011 30.09 30.35 29.91 30.24 15,952,079 -0.52(-1.69%)
Jun 14, 2011 30.71 30.84 30.45 30.76 13,011,163 +0.31(+1.02%)
Jun 13, 2011 30.92 31.02 30.41 30.45 13,054,544 -0.47(-1.52%)
Jun 10, 2011 31.25 31.33 30.69 30.92 13,073,567 -0.48(-1.53%)
Jun 09, 2011 31.02 31.57 31.00 31.40 10,910,899 +0.23(+0.74%)
Jun 08, 2011 31.15 31.30 30.90 31.17 11,279,086 -0.02(-0.06%)
Jun 07, 2011 31.56 31.70 31.16 31.19 15,629,076 -0.07(-0.22%)
Jun 06, 2011 31.61 31.68 31.15 31.26 10,440,302 -0.44(-1.39%)
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.