Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.09 -0.08 (-0.66%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 10.88 10.88 10.68 10.79 35,487,476 +0.18(+1.74%)
Jan 31, 2013 10.37 10.65 10.32 10.60 42,467,408 +0.37(+3.59%)
Jan 30, 2013 10.32 10.34 10.20 10.24 25,075,652 -0.09(-0.92%)
Jan 29, 2013 10.21 10.40 10.16 10.33 25,158,658 +0.16(+1.55%)
Jan 28, 2013 10.29 10.31 10.16 10.17 18,800,852 -0.11(-1.02%)
Jan 25, 2013 10.37 10.42 10.24 10.28 16,772,543 -0.11(-1.01%)
Jan 24, 2013 10.56 10.60 10.28 10.38 28,302,822 -0.10(-0.95%)
Jan 23, 2013 10.61 10.66 10.45 10.48 19,738,462 -0.09(-0.89%)
Jan 22, 2013 10.46 10.64 10.41 10.58 24,972,092 +0.05(+0.50%)
Jan 18, 2013 10.54 10.54 10.42 10.53 20,821,604 +0.01(+0.10%)
Jan 17, 2013 10.59 10.60 10.48 10.52 18,189,342 +0.03(+0.25%)
Jan 16, 2013 10.43 10.53 10.37 10.49 27,164,548 -0.16(-1.48%)
Jan 15, 2013 10.52 10.65 10.52 10.65 16,116,879 -0.01(-0.10%)
Jan 14, 2013 10.73 10.77 10.60 10.66 21,574,188 -0.03(-0.25%)
Jan 11, 2013 10.72 10.74 10.57 10.68 30,755,384 -0.21(-1.88%)
Jan 10, 2013 10.84 10.93 10.77 10.89 29,858,166 +0.16(+1.47%)
Jan 09, 2013 10.79 10.83 10.66 10.73 31,597,556 +0.02(+0.20%)
Jan 08, 2013 10.79 10.82 10.68 10.71 23,703,798 -0.16(-1.50%)
Jan 07, 2013 11.00 11.03 10.77 10.87 28,538,768 -0.21(-1.85%)
Jan 04, 2013 10.99 11.10 10.86 11.08 34,723,840 -0.09(-0.85%)
Jan 03, 2013 11.17 11.31 11.08 11.17 34,779,632 -0.13(-1.12%)
Jan 02, 2013 11.32 11.39 11.24 11.30 45,482,936 +0.28(+2.53%)
Dec 31, 2012 10.74 11.09 10.74 11.02 21,766,828 +0.23(+2.14%)
Dec 28, 2012 10.79 10.89 10.76 10.79 19,869,934 -0.05(-0.48%)
Dec 27, 2012 10.87 10.90 10.68 10.84 28,551,268 +0.11(+1.00%)
Dec 26, 2012 10.77 10.90 10.73 10.73 25,567,432 +0.16(+1.47%)
Dec 24, 2012 10.52 10.67 10.52 10.58 8,558,775 +0.01(+0.10%)
Dec 21, 2012 10.47 10.60 10.41 10.57 32,069,160 -0.19(-1.76%)
Dec 20, 2012 10.66 10.77 10.54 10.76 29,044,404 +0.10(+0.94%)
Dec 19, 2012 10.77 10.80 10.53 10.66 37,497,984 -0.11(-1.03%)
Dec 18, 2012 10.57 10.88 10.55 10.77 46,284,052 +0.25(+2.40%)
Dec 17, 2012 10.42 10.58 10.38 10.52 55,867,796 +0.16(+1.52%)
Dec 14, 2012 10.17 10.38 10.14 10.36 44,019,712 +0.34(+3.36%)
Dec 13, 2012 9.927 10.04 9.900 10.02 38,357,060 +0.09(+0.95%)
Dec 12, 2012 9.969 10.05 9.879 9.927 33,122,676 +0.06(+0.59%)
Dec 11, 2012 9.695 9.874 9.658 9.869 28,563,638 +0.21(+2.12%)
Dec 10, 2012 9.485 9.679 9.438 9.664 30,975,228 +0.21(+2.22%)
Dec 07, 2012 9.495 9.532 9.430 9.453 26,470,454 +0.05(+0.56%)
Dec 06, 2012 9.327 9.411 9.301 9.401 17,268,504 +0.06(+0.62%)
Dec 05, 2012 9.219 9.396 9.185 9.343 33,142,718 +0.31(+3.46%)
Dec 04, 2012 9.230 9.280 9.017 9.030 30,204,780 -0.13(-1.46%)
Nov 30, 2012 9.233 9.317 9.146 9.164 30,386,422 -0.12(-1.25%)
Nov 29, 2012 9.117 9.390 9.101 9.280 32,949,836 +0.19(+2.14%)
Nov 28, 2012 9.043 9.117 8.959 9.085 27,191,014 -0.01(-0.12%)
Nov 27, 2012 9.296 9.396 9.085 9.096 27,987,314 -0.19(-2.04%)
Nov 26, 2012 9.175 9.290 9.127 9.285 20,123,966 +0.07(+0.80%)
Nov 23, 2012 9.117 9.238 9.070 9.212 12,678,406 +0.15(+1.62%)
Nov 21, 2012 9.043 9.148 8.954 9.064 30,492,976 -0.05(-0.58%)
Nov 20, 2012 9.080 9.217 8.966 9.117 22,548,270 -0.04(-0.46%)
Nov 19, 2012 9.127 9.243 9.059 9.159 26,503,406 +0.16(+1.81%)
Nov 16, 2012 9.101 9.106 8.896 8.996 35,001,352 -0.10(-1.10%)
Nov 15, 2012 9.264 9.264 9.028 9.096 23,672,444 -0.07(-0.80%)
Nov 14, 2012 9.327 9.354 9.148 9.169 30,451,540 -0.14(-1.47%)
Nov 13, 2012 9.301 9.501 9.259 9.306 32,702,672 -0.15(-1.56%)
Nov 12, 2012 9.511 9.527 9.385 9.453 16,776,773 -0.06(-0.66%)
Nov 09, 2012 9.432 9.616 9.411 9.516 25,527,406 -0.03(-0.28%)
Nov 08, 2012 9.706 9.779 9.474 9.543 26,754,872 -0.17(-1.73%)
Nov 07, 2012 9.790 9.821 9.632 9.711 36,639,096 -0.16(-1.65%)
Nov 06, 2012 9.842 9.969 9.790 9.874 24,913,922 +0.05(+0.48%)
Nov 05, 2012 9.842 9.885 9.758 9.827 31,638,156 +0.07(+0.75%)
Nov 02, 2012 10.03 10.03 9.643 9.753 23,530,362 -0.16(-1.64%)
Nov 01, 2012 9.706 9.974 9.674 9.916 31,817,750 +0.28(+2.95%)
Oct 31, 2012 9.664 9.727 9.585 9.632 31,915,900 +0.02(+0.22%)
Oct 26, 2012 9.653 9.611 9.611 9.611 43,867,236 -0.03(-0.33%)
Oct 25, 2012 9.564 9.716 9.474 9.643 47,869,556 +0.47(+5.16%)
Oct 24, 2012 9.264 9.317 9.133 9.169 34,929,656 -0.04(-0.46%)
Oct 23, 2012 9.359 9.375 9.159 9.212 36,425,264 -0.31(-3.26%)
Oct 19, 2012 9.679 9.706 9.474 9.522 29,229,860 -0.18(-1.82%)
Oct 18, 2012 9.637 9.777 9.585 9.698 39,409,324 -0.07(-0.73%)
Oct 17, 2012 9.664 9.864 9.626 9.769 46,210,364 -0.10(-1.01%)
Oct 16, 2012 9.727 10.09 9.727 9.869 100,055,720 +0.21(+2.18%)
Oct 15, 2012 9.606 9.711 9.490 9.658 33,976,616 +0.09(+0.93%)
Oct 12, 2012 9.606 9.679 9.516 9.569 19,780,388 -0.03(-0.33%)
Oct 11, 2012 9.601 9.711 9.553 9.601 36,219,872 +0.09(+0.94%)
Oct 10, 2012 9.669 9.674 9.469 9.511 30,425,780 -0.09(-0.99%)
Oct 09, 2012 9.690 9.816 9.601 9.606 50,199,844 +0.03(+0.33%)
Oct 08, 2012 9.275 9.622 9.222 9.574 50,241,304 +0.26(+2.82%)
Oct 05, 2012 9.559 9.601 9.275 9.311 33,305,770 -0.13(-1.39%)
Oct 04, 2012 9.191 9.532 9.122 9.443 67,174,288 +0.17(+1.87%)
Oct 03, 2012 9.348 9.396 9.201 9.269 29,768,350 -0.11(-1.18%)
Oct 02, 2012 9.564 9.595 9.296 9.380 28,331,514 -0.08(-0.83%)
Oct 01, 2012 9.501 9.679 9.427 9.459 26,102,994 +0.05(+0.50%)
Sep 28, 2012 9.453 9.490 9.332 9.411 29,863,544 -0.14(-1.43%)
Sep 27, 2012 9.643 9.669 9.474 9.548 23,481,244 +0.03(+0.33%)
Sep 26, 2012 9.469 9.611 9.317 9.516 32,124,012 +0.03(+0.28%)
Sep 25, 2012 9.769 9.774 9.474 9.490 37,098,136 -0.29(-3.01%)
Sep 24, 2012 9.722 9.850 9.611 9.785 39,774,036 -0.02(-0.16%)
Sep 21, 2012 10.07 10.14 9.779 9.800 43,772,756 -0.24(-2.41%)
Sep 20, 2012 10.00 10.12 9.879 10.04 55,453,808 -0.12(-1.14%)
Sep 19, 2012 10.33 10.35 10.11 10.16 35,388,068 -0.12(-1.18%)
Sep 18, 2012 10.16 10.32 10.07 10.28 42,660,192 +0.09(+0.93%)
Sep 17, 2012 10.07 10.33 9.974 10.18 44,031,164 +0.01(+0.05%)
Sep 14, 2012 10.13 10.39 10.11 10.18 68,277,312 +0.19(+1.95%)
Sep 13, 2012 9.611 10.06 9.516 9.984 75,122,008 +0.30(+3.15%)
Sep 12, 2012 9.722 9.774 9.443 9.679 52,934,728 +0.08(+0.82%)
Sep 11, 2012 9.417 9.643 9.406 9.601 55,649,680 +0.25(+2.70%)
Sep 10, 2012 9.354 9.564 9.306 9.348 80,103,728 -0.13(-1.39%)
Sep 07, 2012 9.191 9.643 9.185 9.480 79,948,984 +0.60(+6.75%)
Sep 06, 2012 8.617 8.922 8.581 8.880 48,618,460 +0.37(+4.39%)
Sep 05, 2012 8.454 8.544 8.418 8.507 43,177,284 +0.16(+1.89%)
Sep 04, 2012 8.596 8.596 8.291 8.349 37,655,948 -0.26(-2.99%)
Aug 31, 2012 8.602 8.675 8.549 8.607 43,972,196 +0.17(+2.06%)
Aug 30, 2012 8.376 8.449 8.318 8.433 34,096,452 -0.03(-0.37%)
Aug 29, 2012 8.628 8.649 8.307 8.465 59,330,096 -0.30(-3.48%)
Aug 27, 2012 8.796 8.907 8.749 8.770 27,783,318 -0.17(-1.94%)
Aug 24, 2012 8.912 8.991 8.749 8.943 44,156,524 -0.08(-0.93%)
Aug 23, 2012 9.301 9.306 9.001 9.028 42,261,212 -0.37(-3.92%)
Aug 22, 2012 9.332 9.464 9.263 9.396 26,699,666 +0.01(+0.11%)
Aug 21, 2012 9.601 9.674 9.343 9.385 34,624,708 -0.07(-0.72%)
Aug 20, 2012 9.317 9.501 9.169 9.453 43,601,728 +0.09(+0.95%)
Aug 17, 2012 9.511 9.561 9.343 9.364 35,885,812 -0.19(-2.04%)
Aug 16, 2012 9.538 9.574 9.417 9.559 27,924,892 +0.08(+0.89%)
Aug 15, 2012 9.611 9.622 9.422 9.474 37,521,484 -0.15(-1.58%)
Aug 14, 2012 9.958 10.00 9.580 9.627 43,303,396 -0.40(-4.04%)
Aug 13, 2012 10.02 10.12 9.958 10.03 22,715,102 -0.07(-0.68%)
Aug 10, 2012 9.885 10.11 9.821 10.10 35,189,404 +0.14(+1.43%)
Aug 09, 2012 9.900 10.04 9.885 9.958 39,792,260 +0.13(+1.34%)
Aug 08, 2012 9.748 9.900 9.685 9.827 25,089,654 +0.11(+1.08%)
Aug 07, 2012 9.806 9.874 9.695 9.722 19,859,314 +0.00(+0.00%)
Aug 06, 2012 9.637 9.837 9.606 9.722 18,189,654 +0.11(+1.15%)
Aug 03, 2012 9.627 9.727 9.553 9.611 24,668,322 +0.24(+2.52%)
Aug 02, 2012 9.385 9.585 9.306 9.375 28,375,402 -0.18(-1.93%)
Aug 01, 2012 9.553 9.674 9.380 9.559 25,331,908 +0.07(+0.72%)
Jul 31, 2012 9.611 9.674 9.469 9.490 26,642,940 -0.12(-1.20%)
Jul 30, 2012 9.580 9.658 9.459 9.606 19,531,314 -0.06(-0.65%)
Jul 27, 2012 9.516 9.727 9.469 9.669 52,817,048 +0.39(+4.19%)
Jul 26, 2012 9.133 9.354 8.875 9.280 61,444,868 +0.13(+1.38%)
Jul 25, 2012 9.275 9.290 8.833 9.154 45,839,720 -0.07(-0.74%)
Jul 24, 2012 9.653 9.674 9.154 9.222 67,596,552 -0.43(-4.47%)
Jul 23, 2012 9.590 9.701 9.485 9.653 25,019,862 -0.38(-3.77%)
Jul 20, 2012 10.13 10.17 9.969 10.03 32,340,342 -0.26(-2.50%)
Jul 19, 2012 10.19 10.31 10.19 10.29 26,999,168 +0.03(+0.31%)
Jul 18, 2012 10.09 10.28 9.990 10.26 30,094,272 +0.01(+0.10%)
Jul 17, 2012 10.23 10.27 10.06 10.25 22,029,058 +0.04(+0.36%)
Jul 16, 2012 10.30 10.33 10.16 10.21 17,790,214 -0.12(-1.12%)
Jul 13, 2012 10.22 10.40 10.22 10.33 26,082,414 +0.21(+2.08%)
Jul 12, 2012 9.942 10.18 9.864 10.12 24,633,558 -0.06(-0.62%)
Jul 11, 2012 10.25 10.35 10.08 10.18 22,072,028 -0.03(-0.31%)
Jul 10, 2012 10.58 10.59 10.14 10.21 34,318,764 -0.18(-1.77%)
Jul 09, 2012 10.44 10.47 10.31 10.39 12,488,828 -0.08(-0.75%)
Jul 06, 2012 10.64 10.67 10.39 10.47 31,696,326 -0.33(-3.02%)
Jul 05, 2012 10.70 10.89 10.60 10.80 21,173,700 -0.03(-0.24%)
Jul 03, 2012 10.65 10.87 10.62 10.83 24,977,994 +0.26(+2.44%)
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.