Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.15 -0.02 (-0.16%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.736 8.978 8.671 8.872 36,219,196 +0.15(+1.71%)
Nov 29, 2018 8.765 8.800 8.564 8.723 44,495,756 -0.03(-0.37%)
Nov 28, 2018 8.528 8.787 8.373 8.755 37,667,084 +0.41(+4.89%)
Nov 27, 2018 8.205 8.379 8.127 8.347 41,384,788 +0.09(+1.10%)
Nov 26, 2018 8.256 8.515 8.192 8.256 48,249,864 -0.33(-3.85%)
Nov 23, 2018 8.846 8.852 8.502 8.587 47,105,960 -0.71(-7.60%)
Nov 21, 2018 9.292 9.292 9.292 0 +0.18(+1.99%)
Nov 20, 2018 9.338 9.338 8.923 9.111 30,560,930 -0.42(-4.42%)
Nov 19, 2018 9.584 9.597 9.396 9.532 22,330,066 -0.16(-1.67%)
Nov 16, 2018 9.597 9.736 9.513 9.694 25,432,042 +0.03(+0.27%)
Nov 15, 2018 9.403 9.707 9.396 9.668 22,801,554 +0.26(+2.75%)
Nov 14, 2018 9.435 9.545 9.215 9.409 35,894,700 -0.05(-0.48%)
Nov 13, 2018 9.292 9.545 9.202 9.454 36,838,744 +0.09(+0.97%)
Nov 12, 2018 9.506 9.519 9.325 9.364 28,785,068 -0.09(-0.96%)
Nov 09, 2018 9.733 9.739 9.312 9.454 54,699,112 -0.37(-3.76%)
Nov 08, 2018 10.00 10.12 9.765 9.823 21,371,438 -0.10(-0.98%)
Nov 07, 2018 9.940 9.985 9.810 9.921 17,369,766 +0.02(+0.20%)
Nov 06, 2018 9.934 9.998 9.791 9.901 19,585,662 -0.07(-0.71%)
Nov 05, 2018 10.04 10.12 9.898 9.972 20,834,424 -0.03(-0.32%)
Nov 02, 2018 10.12 10.31 9.849 10.00 30,286,440 -0.05(-0.45%)
Nov 01, 2018 9.882 10.19 9.668 10.05 31,484,220 +0.27(+2.78%)
Oct 31, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
Oct 01, 2018 9.590 9.794 9.519 9.733 20,529,346 +0.12(+1.28%)
Sep 28, 2018 9.564 9.798 9.558 9.610 27,044,718 +0.00(+0.00%)
Sep 27, 2018 9.713 9.726 9.519 9.610 26,149,596 -0.10(-1.00%)
Sep 26, 2018 9.882 9.901 9.597 9.707 46,955,512 -0.17(-1.70%)
Sep 25, 2018 9.506 9.882 9.506 9.875 35,786,996 +0.30(+3.11%)
Sep 24, 2018 9.694 9.836 9.551 9.577 26,366,062 -0.17(-1.79%)
Sep 21, 2018 9.487 9.778 9.474 9.752 42,815,836 +0.35(+3.72%)
Sep 20, 2018 9.383 9.425 9.254 9.403 29,034,726 +0.19(+2.11%)
Sep 19, 2018 9.111 9.325 9.098 9.208 33,650,232 +0.27(+2.97%)
Sep 18, 2018 8.781 9.040 8.774 8.943 30,635,362 +0.29(+3.37%)
Sep 17, 2018 8.587 8.703 8.580 8.651 19,855,268 +0.07(+0.83%)
Sep 14, 2018 8.515 8.613 8.470 8.580 25,354,056 +0.27(+3.19%)
Sep 13, 2018 8.451 8.483 8.282 8.315 22,257,890 -0.05(-0.62%)
Sep 12, 2018 8.315 8.444 8.185 8.366 28,182,742 +0.15(+1.81%)
Sep 11, 2018 8.211 8.263 8.114 8.217 20,654,326 -0.18(-2.16%)
Sep 10, 2018 8.515 8.541 8.366 8.399 13,954,109 -0.03(-0.31%)
Sep 07, 2018 8.405 8.515 8.308 8.425 23,580,004 +0.01(+0.15%)
Sep 06, 2018 8.269 8.447 8.250 8.412 32,145,056 +0.24(+2.93%)
Sep 05, 2018 8.127 8.256 8.052 8.172 30,285,566 +0.05(+0.56%)
Sep 04, 2018 8.302 8.302 8.107 8.127 21,568,672 -0.42(-4.92%)
Aug 31, 2018 8.548 8.548 8.548 0 +0.02(+0.23%)
Aug 30, 2018 8.651 8.684 8.444 8.528 44,454,380 -0.17(-2.01%)
Aug 29, 2018 8.742 8.800 8.677 8.703 20,622,432 +0.00(+0.00%)
Aug 28, 2018 8.852 8.894 8.635 8.703 28,540,734 -0.10(-1.10%)
Aug 27, 2018 8.632 8.839 8.625 8.800 21,439,568 +0.24(+2.80%)
Aug 24, 2018 8.606 8.613 8.489 8.561 18,459,220 +0.19(+2.24%)
Aug 23, 2018 8.451 8.470 8.321 8.373 19,770,882 -0.12(-1.45%)
Aug 22, 2018 8.315 8.515 8.308 8.496 19,085,526 +0.18(+2.18%)
Aug 21, 2018 8.341 8.464 8.282 8.315 26,836,872 -0.12(-1.46%)
Aug 20, 2018 8.457 8.502 8.389 8.438 24,886,572 +0.02(+0.23%)
Aug 17, 2018 8.140 8.457 8.140 8.418 32,403,782 +0.16(+1.96%)
Aug 16, 2018 8.502 8.522 8.237 8.256 43,811,172 -0.12(-1.47%)
Aug 15, 2018 8.587 8.606 8.353 8.379 42,916,860 -0.45(-5.13%)
Aug 14, 2018 8.710 8.852 8.625 8.833 36,200,512 +0.17(+2.02%)
Aug 13, 2018 8.638 8.771 8.538 8.658 27,082,064 -0.01(-0.15%)
Aug 10, 2018 8.613 8.726 8.515 8.671 45,576,980 -0.16(-1.76%)
Aug 09, 2018 9.040 9.053 8.800 8.826 22,892,886 -0.21(-2.29%)
Aug 08, 2018 9.156 9.202 8.982 9.033 24,327,802 -0.03(-0.29%)
Aug 07, 2018 9.299 9.351 9.053 9.059 35,492,940 -0.05(-0.57%)
Aug 06, 2018 9.124 9.205 9.092 9.111 20,994,460 -0.08(-0.85%)
Aug 03, 2018 8.884 9.237 8.884 9.189 27,837,080 +0.33(+3.71%)
Aug 02, 2018 8.645 8.885 8.570 8.860 35,131,708 -0.01(-0.14%)
Aug 01, 2018 9.030 9.075 8.860 8.873 41,964,216 -0.38(-4.09%)
Jul 31, 2018 9.220 9.261 9.094 9.251 35,183,324 +0.06(+0.69%)
Jul 30, 2018 9.194 9.207 9.087 9.188 31,853,172 +0.08(+0.83%)
Jul 27, 2018 9.062 9.150 9.030 9.112 34,757,528 +0.21(+2.34%)
Jul 26, 2018 8.993 9.024 8.892 8.904 51,577,244 +0.07(+0.79%)
Jul 25, 2018 8.690 8.835 8.645 8.835 37,855,288 +0.15(+1.67%)
Jul 24, 2018 8.772 8.803 8.658 8.690 43,419,028 +0.38(+4.56%)
Jul 23, 2018 8.178 8.377 8.090 8.311 33,239,334 +0.15(+1.86%)
Jul 20, 2018 8.223 8.305 8.153 8.160 28,003,674 +0.03(+0.39%)
Jul 19, 2018 8.267 8.286 8.046 8.128 35,440,992 -0.33(-3.95%)
Jul 18, 2018 8.456 8.513 8.343 8.462 23,039,892 +0.10(+1.21%)
Jul 17, 2018 8.229 8.393 8.201 8.361 24,834,730 +0.16(+2.00%)
Jul 16, 2018 8.279 8.298 8.122 8.197 16,492,515 -0.09(-1.14%)
Jul 13, 2018 8.311 8.330 8.128 8.292 24,310,728 +0.08(+0.92%)
Jul 12, 2018 8.090 8.279 8.021 8.216 33,052,682 +0.23(+2.92%)
Jul 11, 2018 8.052 8.109 7.926 7.983 27,288,604 -0.28(-3.36%)
Jul 10, 2018 8.311 8.349 8.172 8.261 21,397,652 -0.05(-0.61%)
Jul 09, 2018 8.330 8.349 8.156 8.311 19,355,540 +0.09(+1.07%)
Jul 06, 2018 7.951 8.261 7.926 8.223 25,819,498 +0.22(+2.76%)
Jul 05, 2018 7.838 8.043 7.838 8.002 21,526,810 +0.08(+1.04%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.48%)
Jul 02, 2018 7.907 7.977 7.869 7.882 22,104,196 -0.21(-2.57%)
Jun 29, 2018 8.153 8.210 8.033 8.090 20,689,556 +0.03(+0.31%)
Jun 28, 2018 7.838 8.134 7.831 8.065 31,842,710 +0.20(+2.57%)
Jun 27, 2018 8.027 8.147 7.850 7.863 32,441,336 -0.20(-2.43%)
Jun 26, 2018 8.002 8.090 7.809 8.059 40,201,900 +0.15(+1.83%)
Jun 25, 2018 7.977 8.027 7.746 7.913 42,805,036 -0.17(-2.11%)
Jun 22, 2018 8.115 8.141 7.989 8.084 41,567,924 +0.15(+1.83%)
Jun 21, 2018 8.153 8.178 7.923 7.939 35,656,944 -0.26(-3.16%)
Jun 20, 2018 8.311 8.324 8.122 8.197 32,450,294 +0.01(+0.15%)
Jun 19, 2018 7.951 8.264 7.907 8.185 42,944,472 -0.13(-1.52%)
Jun 18, 2018 8.147 8.355 8.122 8.311 30,014,022 +0.00(+0.00%)
Jun 15, 2018 8.620 8.242 8.311 39,057,732 -0.31(-3.59%)
Jun 14, 2018 8.772 8.797 8.595 8.620 45,573,152 -0.16(-1.80%)
Jun 13, 2018 8.822 8.854 8.633 8.778 27,548,020 -0.03(-0.36%)
Jun 12, 2018 8.721 8.929 8.709 8.810 31,863,302 +0.17(+1.97%)
Jun 11, 2018 8.753 8.885 8.614 8.639 29,270,194 -0.04(-0.44%)
Jun 08, 2018 8.854 8.898 8.592 8.677 45,796,968 -0.06(-0.65%)
Jun 07, 2018 9.138 9.138 8.475 8.734 68,745,264 -0.49(-5.34%)
Jun 06, 2018 9.295 9.226 40,072,924 +0.29(+3.25%)
Jun 05, 2018 8.917 9.049 8.873 8.936 39,499,444 +0.06(+0.71%)
Jun 04, 2018 8.942 8.967 8.727 8.873 39,142,892 +0.02(+0.21%)
Jun 01, 2018 8.702 8.904 8.538 8.854 46,872,112 +0.27(+3.16%)
May 31, 2018 8.639 8.709 8.563 8.582 25,633,008 +0.04(+0.44%)
May 30, 2018 8.475 8.696 8.431 8.544 40,920,452 +0.06(+0.74%)
May 29, 2018 8.664 8.835 8.456 8.481 50,631,788 -0.37(-4.21%)
May 25, 2018 8.854 8.854 8.854 0 -0.24(-2.64%)
May 24, 2018 9.169 9.194 8.939 9.094 35,658,376 +0.04(+0.49%)
May 23, 2018 8.936 9.097 8.879 9.049 35,132,000 -0.03(-0.35%)
May 22, 2018 9.018 9.169 8.999 9.081 40,442,856 -0.01(-0.14%)
May 21, 2018 9.346 9.371 9.075 9.094 33,105,964 -0.11(-1.17%)
May 18, 2018 9.283 9.384 9.024 9.201 38,247,460 -0.28(-2.99%)
May 17, 2018 9.441 9.523 9.390 9.485 38,948,596 -0.06(-0.66%)
May 16, 2018 9.535 9.617 9.497 9.548 37,241,556 +0.14(+1.48%)
May 15, 2018 9.201 9.422 9.131 9.409 36,484,104 -0.04(-0.40%)
May 14, 2018 9.359 9.466 9.302 9.447 39,337,856 +0.23(+2.46%)
May 11, 2018 9.207 9.434 9.138 9.220 36,226,440 +0.11(+1.18%)
May 10, 2018 8.942 9.135 8.936 9.112 32,317,024 +0.32(+3.66%)
May 09, 2018 8.696 8.825 8.645 8.791 28,047,892 +0.12(+1.38%)
May 08, 2018 8.658 8.784 8.633 8.671 38,648,360 -0.07(-0.79%)
May 07, 2018 8.810 8.854 8.724 8.740 22,638,078 -0.15(-1.63%)
May 04, 2018 8.772 8.942 8.753 8.885 30,559,420 +0.12(+1.37%)
May 03, 2018 8.702 8.822 8.595 8.765 31,260,748 +0.10(+1.17%)
May 02, 2018 8.702 8.784 8.627 8.664 27,804,280 +0.12(+1.40%)
May 01, 2018 8.778 8.778 8.456 8.544 25,021,938 -0.19(-2.17%)
Apr 30, 2018 8.765 8.854 8.724 8.734 20,761,520 -0.07(-0.79%)
Apr 27, 2018 8.898 8.904 8.686 8.803 32,725,128 -0.03(-0.36%)
Apr 26, 2018 8.658 8.879 8.576 8.835 34,270,232 +0.20(+2.34%)
Apr 25, 2018 8.614 8.753 8.532 8.633 41,551,396 -0.17(-1.94%)
Apr 24, 2018 8.727 8.847 8.696 8.803 47,704,316 +0.13(+1.53%)
Apr 23, 2018 8.671 8.803 8.614 8.671 24,425,244 -0.16(-1.86%)
Apr 20, 2018 8.803 8.866 8.740 8.835 25,114,362 -0.08(-0.85%)
Apr 19, 2018 8.847 8.936 8.784 8.910 30,965,264 +0.07(+0.79%)
Apr 18, 2018 8.727 8.951 8.721 8.841 49,671,856 +0.36(+4.24%)
Apr 17, 2018 8.279 8.504 8.261 8.481 34,106,860 +0.29(+3.54%)
Apr 16, 2018 8.273 8.279 8.128 8.191 17,855,490 -0.09(-1.07%)
Apr 13, 2018 8.324 8.349 8.197 8.279 17,675,998 +0.03(+0.31%)
Apr 12, 2018 8.298 8.346 8.216 8.254 17,291,706 -0.04(-0.46%)
Apr 11, 2018 8.267 8.324 8.185 8.292 32,896,644 +0.03(+0.31%)
Apr 10, 2018 8.109 8.276 8.049 8.267 37,971,832 +0.38(+4.80%)
Apr 09, 2018 7.958 8.014 7.831 7.888 27,691,320 -0.10(-1.26%)
Apr 06, 2018 8.008 8.103 7.869 7.989 23,719,940 -0.18(-2.24%)
Apr 05, 2018 8.197 8.279 8.090 8.172 29,185,038 +0.19(+2.37%)
Apr 04, 2018 7.850 8.027 7.790 7.983 27,839,034 -0.08(-1.02%)
Apr 03, 2018 8.248 8.270 8.027 8.065 24,046,946 -0.08(-1.01%)
Apr 02, 2018 8.096 8.248 8.065 8.147 42,039,324 +0.12(+1.49%)
Mar 29, 2018 8.027 8.027 8.027 0 +0.17(+2.17%)
Mar 28, 2018 7.636 7.882 7.528 7.857 58,738,736 +0.14(+1.80%)
Mar 27, 2018 8.014 8.014 7.680 7.718 31,517,334 -0.29(-3.62%)
Mar 26, 2018 8.052 8.065 7.920 8.008 24,382,630 +0.11(+1.44%)
Mar 23, 2018 7.894 8.052 7.831 7.894 36,076,444 -0.04(-0.56%)
Mar 22, 2018 7.970 8.071 7.926 7.939 46,322,792 -0.26(-3.16%)
Mar 21, 2018 7.920 8.204 7.920 8.197 49,588,380 +0.28(+3.51%)
Mar 20, 2018 7.869 8.002 7.794 7.920 23,454,072 +0.05(+0.64%)
Mar 19, 2018 7.869 7.907 7.781 7.869 38,432,792 -0.21(-2.58%)
Mar 16, 2018 8.071 8.153 8.062 8.078 26,186,216 -0.03(-0.39%)
Mar 15, 2018 8.172 8.178 8.055 8.109 23,004,912 -0.12(-1.46%)
Mar 14, 2018 8.317 8.374 8.191 8.229 23,203,944 +0.09(+1.09%)
Mar 13, 2018 8.229 8.289 8.100 8.141 39,626,916 -0.06(-0.77%)
Mar 12, 2018 8.166 8.223 8.084 8.204 23,037,010 +0.07(+0.85%)
Mar 09, 2018 8.021 8.178 8.021 8.134 30,464,164 +0.13(+1.66%)
Mar 08, 2018 8.160 8.160 7.951 8.002 37,106,800 -0.29(-3.50%)
Mar 07, 2018 8.178 8.292 35,883,352 -0.15(-1.79%)
Mar 06, 2018 8.630 8.643 8.406 8.443 30,627,886 +0.07(+0.82%)
Mar 05, 2018 8.225 8.393 8.169 8.375 30,427,640 +0.02(+0.22%)
Mar 02, 2018 8.312 8.375 8.141 8.356 40,306,788 -0.12(-1.40%)
Mar 01, 2018 8.643 8.712 8.368 8.474 48,957,020 -0.09(-1.09%)
Feb 28, 2018 8.974 8.996 8.556 8.568 57,161,076 -0.47(-5.24%)
Feb 27, 2018 9.092 9.123 8.932 9.042 43,957,068 -0.10(-1.09%)
Feb 26, 2018 9.049 9.155 8.961 9.142 42,322,420 +0.28(+3.17%)
Feb 23, 2018 8.861 8.874 8.749 8.861 44,012,068 +0.14(+1.57%)
Feb 22, 2018 8.724 27,709,834 +0.20(+2.34%)
Feb 21, 2018 8.762 8.796 8.512 8.524 50,898,480 -0.20(-2.29%)
Feb 20, 2018 8.774 8.918 8.630 8.724 39,442,440 -0.09(-0.99%)
Feb 16, 2018 8.811 8.811 8.811 0 -0.01(-0.07%)
Feb 15, 2018 8.755 8.849 8.730 8.818 45,709,604 +0.08(+0.93%)
Feb 14, 2018 8.175 8.737 8.162 8.737 69,491,920 +0.46(+5.50%)
Feb 13, 2018 8.119 8.312 8.100 8.281 32,925,792 +0.12(+1.53%)
Feb 12, 2018 8.106 8.219 8.072 8.156 39,300,900 +0.10(+1.24%)
Feb 09, 2018 7.950 8.069 7.713 8.056 76,452,760 +0.34(+4.45%)
Feb 08, 2018 7.957 8.031 7.701 7.713 67,526,096 -0.22(-2.75%)
Feb 07, 2018 8.113 8.197 7.913 7.932 68,759,584 -0.22(-2.68%)
Feb 06, 2018 7.694 8.175 7.663 8.150 60,228,152 +0.41(+5.32%)
Feb 05, 2018 7.888 8.069 7.582 7.738 57,672,832 -0.09(-1.12%)
Feb 02, 2018 8.031 8.069 7.819 7.825 51,994,604 -0.40(-4.86%)
Feb 01, 2018 8.169 8.331 8.162 8.225 40,544,492 +0.06(+0.69%)
Jan 31, 2018 8.368 8.375 8.066 8.169 42,644,428 +0.06(+0.77%)
Jan 30, 2018 8.150 8.169 8.044 8.106 35,052,304 -0.04(-0.46%)
Jan 29, 2018 8.244 8.262 8.094 8.144 24,051,308 -0.04(-0.46%)
Jan 26, 2018 8.131 8.231 8.044 8.181 46,186,268 +0.10(+1.24%)
Jan 25, 2018 8.281 8.286 8.056 8.081 42,648,572 -0.14(-1.75%)
Jan 24, 2018 8.106 8.303 8.013 8.225 58,118,204 +0.30(+3.78%)
Jan 23, 2018 7.981 8.003 7.850 7.925 78,885,760 -0.39(-4.65%)
Jan 22, 2018 8.287 8.312 8.206 8.312 31,670,726 -0.02(-0.30%)
Jan 19, 2018 8.362 8.381 8.253 8.337 42,005,464 +0.01(+0.07%)
Jan 18, 2018 8.375 8.418 8.262 8.331 42,076,368 +0.00(+0.00%)
Jan 17, 2018 8.250 8.337 8.237 8.331 47,092,528 +0.11(+1.37%)
Jan 16, 2018 8.287 8.306 8.159 8.219 65,415,160 -0.22(-2.66%)
Jan 12, 2018 8.443 8.443 8.443 0 +0.05(+0.59%)
Jan 11, 2018 8.244 8.400 8.237 8.393 24,054,224 +0.19(+2.28%)
Jan 10, 2018 8.206 26,045,390 -0.06(-0.68%)
Jan 09, 2018 8.362 8.375 8.225 8.262 50,004,484 -0.05(-0.60%)
Jan 08, 2018 8.275 8.312 8.225 8.312 28,054,432 +0.14(+1.76%)
Jan 05, 2018 7.988 8.169 7.944 8.169 32,118,324 +0.16(+2.03%)
Jan 04, 2018 8.131 8.169 8.000 8.006 35,302,884 -0.01(-0.16%)
Jan 03, 2018 7.988 8.031 7.913 8.019 32,768,680 +0.05(+0.63%)
Jan 02, 2018 7.832 7.985 7.807 7.969 30,749,808 +0.34(+4.42%)
Dec 29, 2017 7.632 7.632 7.632 0 +0.03(+0.41%)
Dec 28, 2017 7.570 7.613 7.551 7.601 19,965,996 +0.12(+1.58%)
Dec 27, 2017 7.545 7.557 7.476 7.482 19,413,934 -0.06(-0.74%)
Dec 26, 2017 7.426 7.557 7.376 7.538 25,820,406 +0.10(+1.34%)
Dec 22, 2017 7.489 7.507 7.407 7.439 19,008,812 -0.00(-0.01%)
Dec 21, 2017 7.371 7.458 7.340 7.439 37,059,784 +0.11(+1.52%)
Dec 20, 2017 7.229 7.371 7.217 7.328 44,978,444 +0.19(+2.68%)
Dec 19, 2017 7.112 7.161 7.069 7.137 28,665,386 +0.01(+0.09%)
Dec 18, 2017 7.044 7.149 7.025 7.130 37,465,680 +0.23(+3.40%)
Dec 15, 2017 6.828 6.964 6.809 6.896 49,521,036 +0.17(+2.57%)
Dec 14, 2017 6.692 6.772 6.686 6.723 34,662,956 -0.06(-0.82%)
Dec 13, 2017 6.766 6.803 6.707 6.779 41,191,424 -0.05(-0.72%)
Dec 12, 2017 6.569 6.828 6.569 6.828 48,029,188 +0.14(+2.03%)
Dec 11, 2017 6.698 6.754 6.667 6.692 30,486,964 +0.04(+0.56%)
Dec 08, 2017 6.698 6.723 6.606 6.655 37,197,856 +0.02(+0.37%)
Dec 07, 2017 6.525 6.643 6.513 6.630 32,425,998 -0.16(-2.36%)
Dec 06, 2017 6.797 6.846 6.717 6.791 36,467,152 -0.04(-0.63%)
Dec 05, 2017 6.924 7.081 6.834 6.834 50,479,988 -0.15(-2.21%)
Dec 04, 2017 6.883 7.044 6.871 6.988 70,876,192 +0.26(+3.85%)
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.