Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.41%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.155 7.414 7.113 7.338 31,529,134 +0.05(+0.74%)
Jan 30, 2014 7.435 7.441 7.230 7.284 28,890,470 -0.04(-0.52%)
Jan 29, 2014 7.004 7.441 6.998 7.322 68,752,368 +0.20(+2.80%)
Jan 28, 2014 7.074 7.152 7.049 7.122 33,190,782 +0.06(+0.84%)
Jan 27, 2014 6.960 7.111 6.847 7.063 39,884,688 +0.10(+1.47%)
Jan 24, 2014 6.966 7.068 6.917 6.960 45,089,912 -0.13(-1.83%)
Jan 23, 2014 7.219 7.236 6.950 7.090 50,436,484 -0.21(-2.81%)
Jan 22, 2014 7.182 7.311 7.144 7.295 38,371,804 +0.13(+1.88%)
Jan 21, 2014 7.230 7.306 7.041 7.160 73,126,872 -0.28(-3.77%)
Jan 17, 2014 7.462 7.441 7.441 7.441 23,623,008 +0.00(+0.00%)
Jan 16, 2014 7.586 7.629 7.419 7.441 35,999,280 -0.01(-0.07%)
Jan 15, 2014 7.327 7.478 7.354 7.446 26,371,646 +0.12(+1.62%)
Jan 14, 2014 7.316 7.400 7.263 7.327 27,899,882 -0.01(-0.15%)
Jan 13, 2014 7.419 7.468 7.257 7.338 32,131,154 -0.06(-0.87%)
Jan 10, 2014 7.441 7.500 7.343 7.403 36,639,788 +0.09(+1.25%)
Jan 09, 2014 7.441 7.468 7.236 7.311 46,625,016 -0.22(-2.87%)
Jan 08, 2014 7.602 7.624 7.484 7.527 25,331,346 -0.05(-0.64%)
Jan 07, 2014 7.780 7.791 7.532 7.575 34,081,296 -0.13(-1.75%)
Jan 06, 2014 7.662 7.754 7.581 7.710 27,670,482 -0.02(-0.28%)
Jan 03, 2014 7.878 7.899 7.673 7.732 43,448,372 -0.11(-1.38%)
Jan 02, 2014 8.037 8.056 7.791 7.840 60,810,768 -0.39(-4.72%)
Dec 31, 2013 8.207 8.228 8.228 8.228 15,562,967 +0.02(+0.20%)
Dec 30, 2013 8.234 8.293 8.169 8.212 22,247,004 -0.01(-0.07%)
Dec 27, 2013 8.007 8.218 7.986 8.218 35,602,416 +0.28(+3.46%)
Dec 26, 2013 7.983 8.007 7.918 7.942 16,096,293 -0.05(-0.67%)
Dec 24, 2013 7.926 8.066 7.888 7.996 15,001,597 +0.09(+1.09%)
Dec 23, 2013 7.834 7.932 7.802 7.910 22,173,076 +0.12(+1.59%)
Dec 20, 2013 7.907 7.932 7.770 7.786 37,689,852 -0.21(-2.57%)
Dec 19, 2013 7.953 8.048 7.894 7.991 22,523,346 -0.02(-0.27%)
Dec 18, 2013 7.980 8.093 7.845 8.013 35,144,480 +0.07(+0.88%)
Dec 17, 2013 8.050 8.061 7.926 7.942 19,861,116 -0.03(-0.34%)
Dec 16, 2013 8.007 8.088 7.969 7.969 21,238,920 +0.05(+0.68%)
Dec 13, 2013 8.034 8.048 7.899 7.915 21,407,622 -0.06(-0.74%)
Dec 12, 2013 8.018 8.029 7.899 7.975 34,316,608 -0.05(-0.61%)
Dec 11, 2013 8.218 8.234 8.002 8.023 26,978,242 -0.25(-3.00%)
Dec 10, 2013 8.385 8.406 8.266 8.271 19,818,472 -0.06(-0.78%)
Dec 09, 2013 8.293 8.406 8.266 8.336 19,172,496 +0.11(+1.31%)
Dec 06, 2013 8.255 8.369 8.191 8.228 22,974,352 +0.08(+0.99%)
Dec 05, 2013 8.110 8.261 8.072 8.147 30,618,124 +0.10(+1.27%)
Dec 04, 2013 8.045 8.110 7.959 8.045 28,013,876 +0.03(+0.40%)
Dec 03, 2013 8.137 8.180 7.959 8.013 22,583,950 -0.02(-0.27%)
Dec 02, 2013 8.191 8.207 8.034 8.034 31,003,064 -0.23(-2.81%)
Nov 29, 2013 8.164 8.331 8.158 8.266 23,935,620 +0.30(+3.79%)
Nov 27, 2013 8.061 8.126 7.921 7.964 26,365,904 +0.02(+0.27%)
Nov 26, 2013 8.093 8.099 7.921 7.942 37,251,388 -0.23(-2.84%)
Nov 25, 2013 8.369 8.401 8.155 8.174 22,823,010 -0.17(-2.01%)
Nov 22, 2013 8.288 8.401 8.228 8.342 28,892,066 +0.13(+1.58%)
Nov 21, 2013 8.317 8.352 8.185 8.212 28,942,458 -0.11(-1.30%)
Nov 20, 2013 8.568 8.585 8.293 8.320 30,920,918 -0.15(-1.72%)
Nov 19, 2013 8.655 8.690 8.450 8.466 32,365,852 -0.15(-1.75%)
Nov 18, 2013 8.630 8.719 8.566 8.617 32,043,546 +0.11(+1.27%)
Nov 15, 2013 8.450 8.563 8.379 8.509 34,473,140 +0.09(+1.02%)
Nov 14, 2013 8.358 8.460 8.250 8.423 28,851,870 +0.11(+1.36%)
Nov 12, 2013 8.563 8.568 8.255 8.309 71,444,432 -0.30(-3.51%)
Nov 11, 2013 8.638 8.682 8.557 8.611 26,830,452 -0.01(-0.13%)
Nov 08, 2013 8.606 8.676 8.504 8.622 41,195,568 -0.11(-1.24%)
Nov 07, 2013 9.146 9.151 8.682 8.730 56,129,468 -0.48(-5.19%)
Nov 06, 2013 9.113 9.248 9.057 9.208 30,218,724 +0.11(+1.22%)
Nov 05, 2013 9.081 9.129 8.935 9.097 40,372,844 -0.12(-1.29%)
Nov 04, 2013 9.048 9.221 9.021 9.216 47,394,552 +0.38(+4.27%)
Nov 01, 2013 8.676 8.892 8.671 8.838 38,048,536 +0.20(+2.28%)
Oct 31, 2013 8.709 8.762 8.547 8.641 27,591,974 -0.04(-0.47%)
Oct 30, 2013 8.687 8.789 8.590 8.682 21,957,906 -0.05(-0.62%)
Oct 29, 2013 8.746 8.749 8.633 8.736 20,076,716 -0.02(-0.28%)
Oct 28, 2013 8.665 8.806 8.649 8.760 30,042,318 +0.08(+0.96%)
Oct 25, 2013 8.660 8.881 8.579 8.676 42,060,728 +0.09(+1.07%)
Oct 24, 2013 8.644 8.676 8.547 8.584 24,158,088 -0.05(-0.62%)
Oct 23, 2013 8.835 8.849 8.633 8.638 27,863,508 -0.32(-3.55%)
Oct 22, 2013 8.854 9.054 8.843 8.957 32,312,108 +0.17(+1.97%)
Oct 21, 2013 8.816 8.833 8.736 8.784 19,057,718 +0.09(+1.06%)
Oct 18, 2013 8.838 8.908 8.655 8.692 27,562,558 -0.07(-0.77%)
Oct 17, 2013 8.623 8.844 8.612 8.759 37,134,436 +0.13(+1.52%)
Oct 16, 2013 8.644 8.733 8.583 8.628 25,739,096 +0.05(+0.61%)
Oct 15, 2013 8.496 8.775 8.465 8.575 39,397,464 +0.05(+0.55%)
Oct 14, 2013 8.076 8.575 8.060 8.528 48,501,776 +0.37(+4.58%)
Oct 11, 2013 8.086 8.186 8.034 8.155 26,469,818 +0.06(+0.71%)
Oct 10, 2013 8.023 8.107 7.965 8.097 31,070,190 +0.17(+2.19%)
Oct 09, 2013 8.060 8.065 7.834 7.923 48,926,652 -0.11(-1.31%)
Oct 08, 2013 8.134 8.155 8.018 8.029 24,239,754 -0.11(-1.29%)
Oct 07, 2013 8.102 8.228 8.092 8.134 21,300,106 -0.07(-0.90%)
Oct 04, 2013 8.097 8.207 8.018 8.207 32,221,256 +0.06(+0.71%)
Oct 03, 2013 8.281 8.337 8.107 8.149 29,577,218 -0.12(-1.46%)
Oct 02, 2013 8.181 8.328 8.123 8.270 27,352,624 +0.09(+1.09%)
Oct 01, 2013 8.234 8.234 8.083 8.181 29,488,810 -0.02(-0.26%)
Sep 27, 2013 8.381 8.386 8.181 8.202 36,278,276 -0.27(-3.23%)
Sep 26, 2013 8.486 8.549 8.407 8.475 26,167,406 +0.04(+0.44%)
Sep 25, 2013 8.518 8.549 8.433 8.439 32,366,352 -0.06(-0.74%)
Sep 24, 2013 8.554 8.596 8.465 8.502 27,545,690 -0.14(-1.58%)
Sep 23, 2013 8.533 8.723 8.518 8.638 24,411,656 +0.13(+1.55%)
Sep 20, 2013 8.733 8.759 8.481 8.507 30,909,512 -0.18(-2.06%)
Sep 19, 2013 8.775 8.801 8.633 8.686 32,248,346 -0.10(-1.14%)
Sep 18, 2013 8.528 8.833 8.496 8.786 37,614,072 +0.29(+3.40%)
Sep 17, 2013 8.465 8.549 8.438 8.496 16,900,256 +0.09(+1.13%)
Sep 16, 2013 8.612 8.581 8.386 8.402 28,762,082 -0.03(-0.37%)
Sep 13, 2013 8.539 8.560 8.402 8.433 35,890,332 -0.15(-1.78%)
Sep 12, 2013 8.581 8.596 8.454 8.586 29,250,410 -0.03(-0.37%)
Sep 11, 2013 8.749 8.807 8.583 8.617 49,629,256 -0.22(-2.50%)
Sep 10, 2013 8.707 8.880 8.639 8.838 71,131,960 +0.25(+2.94%)
Sep 09, 2013 8.318 8.623 8.312 8.586 43,871,600 +0.37(+4.55%)
Sep 06, 2013 8.276 8.349 8.181 8.213 33,647,372 +0.05(+0.58%)
Sep 05, 2013 7.992 8.202 7.986 8.165 23,360,494 +0.11(+1.30%)
Sep 04, 2013 7.971 8.065 7.902 8.060 24,217,170 +0.05(+0.59%)
Sep 03, 2013 7.829 8.044 7.776 8.013 53,975,504 +0.44(+5.76%)
Aug 30, 2013 7.655 7.661 7.474 7.576 32,536,634 -0.03(-0.41%)
Aug 29, 2013 7.781 7.808 7.571 7.608 38,796,832 -0.22(-2.76%)
Aug 28, 2013 7.839 7.918 7.771 7.824 31,497,542 -0.04(-0.47%)
Aug 27, 2013 7.818 7.917 7.808 7.860 31,425,844 -0.13(-1.64%)
Aug 26, 2013 8.118 8.149 7.955 7.992 30,419,488 -0.09(-1.11%)
Aug 23, 2013 8.013 8.107 7.950 8.081 29,813,300 +0.18(+2.33%)
Aug 22, 2013 7.758 7.908 7.745 7.897 36,796,828 +0.32(+4.16%)
Aug 21, 2013 7.755 7.808 7.529 7.582 41,281,680 -0.24(-3.03%)
Aug 20, 2013 7.939 7.960 7.808 7.818 39,041,532 -0.18(-2.30%)
Aug 19, 2013 8.144 8.165 7.965 8.002 33,172,700 -0.08(-0.98%)
Aug 16, 2013 8.171 8.210 8.076 8.081 39,672,080 -0.16(-1.98%)
Aug 15, 2013 8.050 8.281 8.039 8.244 46,793,780 +0.04(+0.51%)
Aug 14, 2013 8.139 8.318 8.123 8.202 32,018,104 +0.05(+0.58%)
Aug 13, 2013 8.249 8.334 8.102 8.155 39,017,488 -0.09(-1.15%)
Aug 12, 2013 8.192 8.357 8.176 8.249 57,822,540 +0.09(+1.16%)
Aug 09, 2013 7.813 8.213 7.797 8.155 82,439,848 +0.43(+5.58%)
Aug 08, 2013 7.482 7.771 7.455 7.724 50,855,404 +0.35(+4.70%)
Aug 07, 2013 7.161 7.434 7.161 7.377 30,594,140 +0.15(+2.04%)
Aug 06, 2013 7.240 7.277 7.129 7.229 25,929,586 +0.01(+0.07%)
Aug 05, 2013 7.208 7.319 7.203 7.224 23,736,034 -0.01(-0.07%)
Aug 02, 2013 7.198 7.350 7.161 7.229 24,979,428 +0.04(+0.51%)
Aug 01, 2013 7.303 7.340 7.182 7.193 37,790,268 -0.02(-0.29%)
Jul 31, 2013 7.214 7.298 7.124 7.214 22,116,496 -0.05(-0.65%)
Jul 30, 2013 7.440 7.445 7.219 7.261 24,217,848 -0.16(-2.20%)
Jul 29, 2013 7.524 7.537 7.413 7.424 27,607,566 -0.14(-1.88%)
Jul 26, 2013 7.555 7.592 7.461 7.566 20,533,982 -0.03(-0.42%)
Jul 25, 2013 7.450 7.608 7.434 7.597 29,159,522 +0.12(+1.55%)
Jul 24, 2013 7.571 7.584 7.413 7.482 35,710,184 -0.12(-1.59%)
Jul 23, 2013 7.587 7.639 7.524 7.603 25,529,206 +0.18(+2.48%)
Jul 22, 2013 7.419 7.450 7.308 7.419 20,344,326 +0.15(+2.10%)
Jul 19, 2013 7.429 7.461 7.256 7.266 37,471,676 -0.26(-3.42%)
Jul 18, 2013 7.540 7.661 7.498 7.524 29,993,870 -0.01(-0.07%)
Jul 17, 2013 7.445 7.587 7.424 7.529 48,159,208 +0.20(+2.73%)
Jul 16, 2013 7.240 7.335 7.172 7.329 33,482,538 +0.21(+2.88%)
Jul 15, 2013 7.003 7.151 6.998 7.124 24,032,592 +0.14(+1.96%)
Jul 12, 2013 7.009 7.045 6.943 6.988 25,609,490 -0.14(-1.99%)
Jul 11, 2013 7.030 7.129 6.972 7.129 36,383,508 +0.37(+5.53%)
Jul 10, 2013 6.730 6.861 6.719 6.756 32,046,020 -0.03(-0.46%)
Jul 09, 2013 6.809 6.882 6.761 6.788 25,462,882 +0.11(+1.65%)
Jul 08, 2013 6.709 6.782 6.604 6.677 32,192,406 +0.04(+0.55%)
Jul 05, 2013 6.767 6.777 6.514 6.641 45,526,324 -0.06(-0.86%)
Jul 03, 2013 6.630 6.780 6.583 6.698 27,298,726 -0.07(-1.01%)
Jul 02, 2013 6.893 6.972 6.625 6.767 39,863,680 -0.19(-2.72%)
Jul 01, 2013 6.924 7.066 6.846 6.956 35,379,588 +0.04(+0.61%)
Jun 28, 2013 6.769 6.930 6.751 6.914 38,692,628 +0.01(+0.08%)
Jun 26, 2013 7.082 7.135 6.825 6.909 39,704,124 -0.11(-1.50%)
Jun 25, 2013 6.966 7.040 6.877 7.014 31,127,932 +0.21(+3.09%)
Jun 24, 2013 6.993 6.998 6.693 6.803 46,854,412 -0.37(-5.20%)
Jun 21, 2013 7.182 7.240 7.072 7.177 43,940,936 +0.02(+0.29%)
Jun 20, 2013 7.061 7.287 6.994 7.156 48,551,228 -0.19(-2.65%)
Jun 19, 2013 7.513 7.582 7.350 7.350 36,586,444 -0.17(-2.31%)
Jun 18, 2013 7.398 7.608 7.387 7.524 42,079,888 +0.08(+1.06%)
Jun 17, 2013 7.519 7.558 7.387 7.445 23,612,698 +0.02(+0.21%)
Jun 14, 2013 7.729 7.745 7.403 7.429 32,334,444 -0.18(-2.35%)
Jun 13, 2013 7.287 7.634 7.271 7.608 47,100,116 +0.40(+5.54%)
Jun 12, 2013 7.361 7.377 7.151 7.208 38,427,136 -0.14(-1.93%)
Jun 11, 2013 7.308 7.434 7.266 7.350 41,572,920 -0.16(-2.17%)
Jun 10, 2013 7.498 7.576 7.466 7.513 34,007,584 -0.12(-1.52%)
Jun 07, 2013 7.687 7.776 7.571 7.629 27,220,080 -0.10(-1.29%)
Jun 06, 2013 7.618 7.750 7.540 7.729 26,314,282 +0.08(+1.03%)
Jun 05, 2013 7.887 7.939 7.629 7.650 31,306,512 -0.25(-3.13%)
Jun 04, 2013 7.892 7.918 7.634 7.897 51,160,096 +0.11(+1.42%)
Jun 03, 2013 7.639 7.797 7.592 7.787 36,633,184 +0.22(+2.85%)
May 31, 2013 7.802 7.824 7.471 7.571 58,724,604 -0.37(-4.64%)
May 30, 2013 7.839 8.044 7.787 7.939 29,998,386 +0.11(+1.34%)
May 29, 2013 7.871 7.923 7.755 7.834 42,676,132 -0.16(-2.04%)
May 28, 2013 8.202 8.234 7.997 7.997 24,935,886 -0.16(-1.93%)
May 24, 2013 8.144 8.192 8.097 8.155 23,480,126 -0.03(-0.39%)
May 23, 2013 8.134 8.249 8.081 8.186 33,926,584 -0.19(-2.32%)
May 22, 2013 8.560 8.702 8.297 8.381 47,072,304 -0.16(-1.85%)
May 21, 2013 8.491 8.615 8.418 8.539 34,665,564 +0.12(+1.44%)
May 20, 2013 8.192 8.439 8.139 8.418 28,943,832 +0.21(+2.56%)
May 17, 2013 8.249 8.312 8.176 8.207 27,168,648 +0.02(+0.19%)
May 16, 2013 8.289 8.360 8.144 8.192 42,389,516 -0.16(-1.89%)
May 15, 2013 8.465 8.481 8.302 8.349 39,846,616 -0.49(-5.59%)
May 13, 2013 8.865 8.870 8.741 8.844 19,425,808 -0.07(-0.83%)
May 10, 2013 9.138 9.143 8.875 8.917 32,236,578 -0.20(-2.19%)
May 09, 2013 9.206 9.314 9.059 9.117 26,767,900 -0.07(-0.80%)
May 08, 2013 9.159 9.296 9.122 9.191 33,246,930 +0.15(+1.63%)
May 07, 2013 8.912 9.125 8.870 9.043 28,083,114 +0.21(+2.32%)
May 06, 2013 8.880 8.891 8.780 8.838 17,038,818 -0.02(-0.24%)
May 03, 2013 8.928 8.949 8.849 8.859 27,406,590 +0.20(+2.31%)
May 02, 2013 8.765 8.817 8.649 8.659 35,804,748 -0.07(-0.84%)
May 01, 2013 8.933 8.938 8.688 8.733 27,850,144 -0.25(-2.81%)
Apr 30, 2013 8.791 8.985 8.708 8.985 23,571,140 +0.10(+1.12%)
Apr 29, 2013 8.833 8.928 8.728 8.886 25,502,368 +0.11(+1.20%)
Apr 26, 2013 8.949 8.964 8.749 8.780 28,592,052 -0.18(-2.05%)
Apr 25, 2013 8.996 9.138 8.912 8.964 40,516,140 +0.16(+1.79%)
Apr 24, 2013 8.775 8.922 8.770 8.807 30,224,096 +0.19(+2.20%)
Apr 23, 2013 8.449 8.738 8.360 8.617 35,963,480 +0.19(+2.25%)
Apr 22, 2013 8.407 8.465 8.286 8.428 25,725,134 +0.01(+0.06%)
Apr 19, 2013 8.460 8.486 8.260 8.423 30,618,436 +0.04(+0.50%)
Apr 18, 2013 8.349 8.533 8.252 8.381 37,425,268 +0.06(+0.76%)
Apr 17, 2013 8.349 8.457 8.134 8.318 66,861,616 -0.41(-4.70%)
Apr 16, 2013 8.744 8.807 8.596 8.728 32,098,374 +0.11(+1.28%)
Apr 15, 2013 8.901 8.912 8.607 8.617 46,262,604 -0.57(-6.18%)
Apr 12, 2013 9.064 9.553 8.859 9.185 64,128,232 +0.06(+0.63%)
Apr 11, 2013 9.296 9.317 9.006 9.127 46,081,188 -0.22(-2.31%)
Apr 10, 2013 9.701 9.753 9.254 9.343 72,771,952 -0.25(-2.63%)
Apr 09, 2013 9.338 9.679 9.311 9.595 51,417,904 +0.45(+4.88%)
Apr 08, 2013 9.096 9.185 8.991 9.148 30,227,542 +0.04(+0.40%)
Apr 05, 2013 8.791 9.196 8.736 9.112 43,848,360 +0.19(+2.12%)
Apr 04, 2013 8.996 9.112 8.875 8.922 31,448,596 +0.01(+0.12%)
Apr 03, 2013 8.670 9.001 8.670 8.912 49,288,048 +0.20(+2.29%)
Apr 02, 2013 8.901 8.928 8.675 8.712 53,609,252 -0.15(-1.66%)
Apr 01, 2013 9.070 9.106 8.859 8.859 20,468,778 -0.23(-2.54%)
Mar 28, 2013 9.201 9.222 9.028 9.091 28,999,140 -0.06(-0.63%)
Mar 27, 2013 8.880 9.196 8.817 9.148 29,691,360 +0.15(+1.69%)
Mar 26, 2013 8.975 9.072 8.943 8.996 21,181,000 +0.04(+0.47%)
Mar 25, 2013 9.017 9.064 8.838 8.954 25,671,666 -0.07(-0.76%)
Mar 22, 2013 9.012 9.117 8.943 9.022 23,965,410 +0.06(+0.65%)
Mar 21, 2013 8.957 9.112 8.943 8.964 26,084,206 -0.08(-0.87%)
Mar 20, 2013 8.970 9.122 8.870 9.043 34,820,992 +0.12(+1.30%)
Mar 19, 2013 9.085 9.112 8.854 8.928 48,942,316 -0.24(-2.64%)
Mar 18, 2013 9.075 9.238 9.022 9.169 36,267,020 -0.06(-0.63%)
Mar 15, 2013 9.398 9.451 9.212 9.227 48,401,312 -0.03(-0.28%)
Mar 14, 2013 9.338 9.372 9.122 9.254 49,471,476 -0.11(-1.12%)
Mar 13, 2013 9.685 9.690 9.343 9.359 51,368,856 -0.43(-4.35%)
Mar 12, 2013 9.816 9.958 9.759 9.785 23,575,800 +0.01(+0.11%)
Mar 11, 2013 9.743 9.879 9.616 9.774 33,146,134 -0.02(-0.21%)
Mar 08, 2013 10.03 10.04 9.695 9.795 45,095,600 -0.25(-2.51%)
Mar 07, 2013 10.02 10.21 9.937 10.05 47,575,132 +0.09(+0.95%)
Mar 06, 2013 9.516 10.04 9.485 9.953 42,767,308 +0.50(+5.28%)
Mar 05, 2013 9.611 9.669 9.438 9.453 30,955,682 -0.02(-0.22%)
Mar 04, 2013 9.522 9.543 9.369 9.474 34,632,372 -0.28(-2.86%)
Mar 01, 2013 9.737 9.921 9.722 9.753 36,328,664 -0.23(-2.32%)
Feb 28, 2013 9.953 10.16 9.916 9.984 40,903,748 +0.24(+2.48%)
Feb 27, 2013 9.622 9.869 9.553 9.743 42,093,132 +0.06(+0.60%)
Feb 26, 2013 9.453 9.716 9.348 9.685 38,400,552 +0.17(+1.82%)
Feb 22, 2013 9.753 9.764 9.490 9.511 32,514,866 -0.17(-1.74%)
Feb 21, 2013 9.622 9.722 9.527 9.679 38,191,468 -0.09(-0.97%)
Feb 20, 2013 10.08 10.14 9.753 9.774 38,120,420 -0.39(-3.83%)
Feb 19, 2013 10.34 10.35 10.12 10.16 29,067,840 -0.09(-0.92%)
Feb 15, 2013 10.33 10.37 10.19 10.26 21,324,692 -0.15(-1.41%)
Feb 14, 2013 10.31 10.42 10.30 10.40 22,240,566 -0.08(-0.80%)
Feb 13, 2013 10.48 10.56 10.41 10.49 20,554,940 +0.07(+0.71%)
Feb 12, 2013 10.39 10.46 10.34 10.42 14,223,537 -0.01(-0.05%)
Feb 11, 2013 10.42 10.46 10.31 10.42 18,632,310 -0.02(-0.15%)
Feb 08, 2013 10.45 10.51 10.35 10.44 28,668,078 -0.02(-0.15%)
Feb 07, 2013 10.70 10.70 10.38 10.45 29,463,214 -0.16(-1.54%)
Feb 06, 2013 10.58 10.66 10.52 10.62 34,915,584 -0.02(-0.15%)
Feb 04, 2013 10.63 10.70 10.54 10.63 27,758,038 -0.16(-1.46%)
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.