Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.09 -0.08 (-0.70%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 10.44 10.58 10.43 10.57 19,199,982 +0.13(+1.26%)
Jun 29, 2012 10.31 10.47 10.26 10.44 33,588,812 +0.56(+5.70%)
Jun 28, 2012 9.927 9.932 9.637 9.874 42,806,548 -0.13(-1.26%)
Jun 27, 2012 10.15 10.15 9.869 10.00 25,777,996 -0.06(-0.63%)
Jun 26, 2012 9.927 10.17 9.837 10.06 27,795,514 +0.23(+2.35%)
Jun 25, 2012 9.874 9.932 9.766 9.832 24,483,496 -0.24(-2.40%)
Jun 22, 2012 10.30 10.31 9.990 10.07 29,753,812 -0.05(-0.47%)
Jun 21, 2012 10.52 10.52 10.12 10.12 36,537,308 -0.48(-4.51%)
Jun 20, 2012 10.64 10.77 10.49 10.60 29,739,950 +0.04(+0.35%)
Jun 19, 2012 10.27 10.65 10.19 10.56 39,577,004 +0.38(+3.77%)
Jun 18, 2012 10.03 10.21 10.03 10.18 27,191,378 -0.03(-0.26%)
Jun 15, 2012 10.00 10.22 9.963 10.21 42,237,044 +0.33(+3.30%)
Jun 14, 2012 9.753 9.916 9.695 9.879 19,119,412 +0.08(+0.86%)
Jun 13, 2012 9.795 9.927 9.758 9.795 29,230,554 -0.02(-0.16%)
Jun 12, 2012 9.722 9.832 9.674 9.811 26,767,508 +0.16(+1.69%)
Jun 11, 2012 10.06 10.07 9.632 9.648 28,068,760 -0.26(-2.60%)
Jun 08, 2012 9.848 9.934 9.779 9.906 31,826,854 -0.22(-2.13%)
Jun 07, 2012 10.13 10.55 10.07 10.12 47,285,952 +0.26(+2.67%)
Jun 06, 2012 9.658 9.874 9.616 9.858 33,880,460 +0.30(+3.19%)
Jun 05, 2012 9.524 9.606 9.432 9.553 33,685,388 +0.11(+1.17%)
Jun 04, 2012 9.495 9.564 9.317 9.443 33,879,704 -0.05(-0.55%)
Jun 01, 2012 9.493 9.703 9.443 9.495 49,161,544 -0.13(-1.37%)
May 31, 2012 9.743 9.774 9.443 9.627 50,410,972 -0.06(-0.65%)
May 30, 2012 9.595 9.722 9.585 9.690 31,621,716 -0.18(-1.86%)
May 29, 2012 9.916 10.02 9.795 9.874 53,542,952 +0.27(+2.79%)
May 25, 2012 9.685 9.690 9.532 9.606 28,517,156 +0.03(+0.27%)
May 24, 2012 9.785 9.790 9.490 9.580 44,892,728 -0.07(-0.71%)
May 23, 2012 9.390 9.664 9.264 9.648 48,250,760 +0.16(+1.72%)
May 22, 2012 9.611 9.800 9.411 9.485 42,221,864 -0.25(-2.59%)
May 21, 2012 9.569 9.756 9.553 9.737 37,989,228 +0.22(+2.32%)
May 18, 2012 9.411 9.585 9.301 9.516 65,248,288 +0.09(+0.95%)
May 17, 2012 9.758 9.811 9.380 9.427 61,701,264 -0.34(-3.50%)
May 16, 2012 10.21 10.21 9.658 9.769 61,352,848 -0.23(-2.31%)
May 15, 2012 10.20 10.28 9.969 10.00 47,015,764 -0.16(-1.55%)
May 14, 2012 10.19 10.27 10.13 10.16 49,472,928 -0.35(-3.35%)
May 11, 2012 10.64 10.88 10.49 10.51 49,714,808 -0.29(-2.72%)
May 10, 2012 10.95 11.04 10.79 10.80 32,163,154 +0.03(+0.24%)
May 09, 2012 10.70 10.95 10.62 10.78 39,946,736 -0.21(-1.91%)
May 08, 2012 11.14 11.14 10.76 10.99 53,285,860 -0.28(-2.52%)
May 07, 2012 11.23 11.35 11.16 11.27 25,421,026 -0.05(-0.46%)
May 04, 2012 11.49 11.51 11.16 11.33 58,137,416 -0.37(-3.19%)
May 03, 2012 11.74 11.74 11.52 11.70 29,139,534 -0.05(-0.40%)
May 02, 2012 11.71 11.77 11.58 11.75 27,493,510 -0.02(-0.18%)
May 01, 2012 11.79 11.91 11.65 11.77 22,982,296 +0.09(+0.81%)
Apr 30, 2012 11.82 11.82 11.58 11.67 41,888,692 -0.15(-1.29%)
Apr 27, 2012 11.91 11.97 11.66 11.82 49,844,944 -0.15(-1.27%)
Apr 26, 2012 11.54 12.04 11.53 11.98 40,137,044 +0.12(+1.02%)
Apr 25, 2012 12.07 12.10 11.72 11.86 32,465,582 -0.09(-0.79%)
Apr 24, 2012 12.00 12.07 11.89 11.95 21,129,454 +0.02(+0.13%)
Apr 23, 2012 11.83 11.94 11.68 11.94 29,853,960 -0.15(-1.22%)
Apr 20, 2012 12.15 12.23 12.04 12.08 23,734,018 +0.01(+0.09%)
Apr 19, 2012 12.10 12.20 11.98 12.07 33,445,814 -0.12(-0.99%)
Apr 18, 2012 12.07 12.38 12.07 12.19 34,296,848 -0.03(-0.22%)
Apr 17, 2012 12.11 12.29 11.99 12.22 35,565,612 +0.28(+2.38%)
Apr 16, 2012 12.31 12.32 11.92 11.94 41,060,952 -0.60(-4.82%)
Apr 13, 2012 12.47 12.59 12.27 12.54 49,437,512 +0.00(+0.00%)
Apr 12, 2012 12.06 12.61 12.02 12.54 74,000,528 +0.76(+6.43%)
Apr 11, 2012 11.99 12.01 11.74 11.78 29,886,318 +0.04(+0.31%)
Apr 10, 2012 11.84 11.90 11.59 11.75 33,258,054 -0.21(-1.76%)
Apr 09, 2012 11.87 12.02 11.80 11.96 23,905,066 -0.09(-0.74%)
Apr 05, 2012 12.04 12.20 11.92 12.05 24,598,086 -0.01(-0.09%)
Apr 04, 2012 12.11 12.20 12.04 12.06 31,165,228 -0.28(-2.30%)
Apr 03, 2012 12.65 12.66 12.23 12.34 39,935,964 -0.24(-1.92%)
Apr 02, 2012 12.27 12.71 12.25 12.58 38,797,016 +0.32(+2.57%)
Mar 30, 2012 12.25 12.30 12.15 12.27 29,064,486 +0.16(+1.35%)
Mar 29, 2012 11.82 12.13 11.75 12.10 28,812,366 +0.13(+1.05%)
Mar 28, 2012 12.18 12.19 11.94 11.98 25,874,970 -0.24(-1.98%)
Mar 27, 2012 12.26 12.40 12.21 12.22 28,608,626 +0.04(+0.30%)
Mar 26, 2012 12.15 12.18 12.05 12.18 20,632,376 +0.17(+1.40%)
Mar 23, 2012 11.97 12.10 11.92 12.01 22,890,396 +0.06(+0.48%)
Mar 22, 2012 11.99 12.08 11.86 11.96 34,850,648 -0.24(-1.98%)
Mar 21, 2012 12.23 12.26 12.09 12.20 26,020,012 -0.06(-0.47%)
Mar 20, 2012 12.12 12.28 11.98 12.26 40,218,740 -0.25(-1.98%)
Mar 19, 2012 12.47 12.59 12.43 12.50 26,598,518 +0.01(+0.08%)
Mar 16, 2012 12.44 12.53 12.41 12.49 25,820,850 +0.05(+0.38%)
Mar 15, 2012 12.57 12.58 12.39 12.45 33,466,074 +0.15(+1.24%)
Mar 14, 2012 12.35 12.46 12.08 12.29 36,949,344 -0.13(-1.02%)
Mar 13, 2012 11.88 12.46 11.84 12.42 56,179,744 +0.60(+5.07%)
Mar 12, 2012 11.88 12.04 11.69 11.82 53,619,616 -0.31(-2.56%)
Mar 09, 2012 12.18 12.29 12.05 12.13 27,571,662 -0.12(-0.94%)
Mar 08, 2012 12.33 12.40 12.11 12.25 28,495,682 +0.13(+1.08%)
Mar 07, 2012 12.02 12.20 11.88 12.11 57,746,792 -0.17(-1.37%)
Mar 06, 2012 12.53 12.54 12.12 12.28 72,110,768 -0.73(-5.58%)
Mar 05, 2012 13.29 13.30 12.93 13.01 33,526,512 -0.49(-3.66%)
Mar 02, 2012 13.42 13.54 13.32 13.50 20,993,496 +0.03(+0.19%)
Mar 01, 2012 13.38 13.59 13.34 13.48 20,558,930 +0.26(+1.95%)
Feb 29, 2012 13.65 13.80 13.20 13.22 48,218,204 -0.40(-2.93%)
Feb 28, 2012 13.48 13.64 13.30 13.62 26,874,472 +0.22(+1.61%)
Feb 27, 2012 13.44 13.46 13.31 13.40 21,504,690 -0.11(-0.78%)
Feb 24, 2012 13.59 13.69 13.48 13.51 20,379,356 +0.08(+0.59%)
Feb 23, 2012 13.31 13.49 13.15 13.43 28,898,328 +0.23(+1.75%)
Feb 22, 2012 13.31 13.34 13.12 13.20 18,517,958 -0.04(-0.32%)
Feb 21, 2012 13.26 13.39 13.19 13.24 27,209,920 +0.12(+0.88%)
Feb 17, 2012 13.45 13.47 13.01 13.12 39,741,068 -0.19(-1.46%)
Feb 16, 2012 13.05 13.43 12.94 13.32 41,212,760 +0.04(+0.28%)
Feb 15, 2012 13.60 13.60 13.13 13.28 35,458,380 -0.26(-1.94%)
Feb 14, 2012 13.69 13.72 13.37 13.54 34,529,140 -0.25(-1.83%)
Feb 13, 2012 13.78 13.87 13.66 13.80 23,450,666 +0.26(+1.90%)
Feb 10, 2012 13.46 13.54 13.33 13.54 35,055,004 -0.24(-1.72%)
Feb 09, 2012 13.81 13.81 13.62 13.78 23,054,864 -0.12(-0.83%)
Feb 08, 2012 14.01 14.05 13.83 13.89 23,220,512 -0.05(-0.34%)
Feb 07, 2012 13.94 13.98 13.74 13.94 23,912,992 -0.01(-0.08%)
Feb 06, 2012 13.95 14.01 13.84 13.95 20,964,750 -0.04(-0.30%)
Feb 03, 2012 14.00 14.13 13.92 13.99 32,152,686 +0.16(+1.18%)
Feb 02, 2012 13.83 13.96 13.72 13.83 38,959,708 +0.13(+0.92%)
Feb 01, 2012 13.64 13.90 13.55 13.70 53,852,280 +0.40(+3.00%)
Jan 31, 2012 13.39 13.49 13.10 13.30 58,936,608 +0.28(+2.14%)
Jan 30, 2012 12.72 13.09 12.64 13.02 34,295,196 +0.03(+0.20%)
Jan 27, 2012 12.96 13.07 12.89 13.00 23,936,006 +0.04(+0.32%)
Jan 26, 2012 13.20 13.33 12.80 12.96 46,402,948 -0.21(-1.60%)
Jan 25, 2012 12.79 13.30 12.68 13.17 36,427,056 +0.27(+2.12%)
Jan 24, 2012 12.68 12.91 12.47 12.89 45,975,988 +0.08(+0.66%)
Jan 23, 2012 12.83 12.93 12.68 12.81 39,430,012 +0.08(+0.62%)
Jan 20, 2012 12.79 12.87 12.66 12.73 32,517,034 -0.17(-1.30%)
Jan 19, 2012 12.76 12.92 12.69 12.90 32,816,076 +0.03(+0.24%)
Jan 18, 2012 12.62 12.90 12.55 12.87 47,170,092 +0.34(+2.69%)
Jan 17, 2012 12.27 12.62 12.22 12.53 42,654,800 +0.64(+5.40%)
Jan 13, 2012 11.96 11.97 11.66 11.89 66,154,232 -0.36(-2.92%)
Jan 12, 2012 12.22 12.25 12.00 12.25 45,183,780 +0.06(+0.47%)
Jan 11, 2012 12.00 12.23 11.96 12.19 26,501,436 +0.17(+1.44%)
Jan 10, 2012 12.21 12.25 11.99 12.01 25,621,398 +0.18(+1.56%)
Jan 09, 2012 11.92 11.94 11.71 11.83 16,505,589 +0.07(+0.63%)
Jan 06, 2012 11.97 11.99 11.66 11.76 27,719,158 -0.21(-1.71%)
Jan 05, 2012 12.12 12.13 11.88 11.96 19,033,992 -0.34(-2.74%)
Jan 04, 2012 12.17 12.37 12.07 12.30 24,033,920 +1.02(+9.04%)
Dec 30, 2011 11.23 11.35 11.19 11.28 9,702,192 +0.08(+0.75%)
Dec 29, 2011 11.20 11.27 11.11 11.19 15,724,432 +0.02(+0.19%)
Dec 28, 2011 11.49 11.49 11.10 11.17 21,320,224 -0.40(-3.45%)
Dec 27, 2011 11.48 11.61 11.48 11.57 18,329,206 -0.06(-0.54%)
Dec 23, 2011 11.57 11.65 11.51 11.64 17,431,494 +0.32(+2.84%)
Dec 21, 2011 11.13 11.39 11.04 11.31 22,646,766 +0.01(+0.05%)
Dec 20, 2011 11.11 11.39 11.07 11.31 24,525,608 +0.53(+4.88%)
Dec 19, 2011 11.04 11.09 10.76 10.78 22,881,938 -0.30(-2.75%)
Dec 16, 2011 11.11 11.18 10.98 11.09 32,226,090 +0.05(+0.48%)
Dec 15, 2011 11.27 11.29 10.99 11.04 24,925,978 -0.08(-0.71%)
Dec 14, 2011 11.19 11.36 11.05 11.11 28,850,364 -0.16(-1.45%)
Dec 13, 2011 11.62 11.72 11.19 11.28 31,742,916 -0.29(-2.50%)
Dec 12, 2011 11.64 11.65 11.40 11.57 34,868,672 -0.42(-3.51%)
Dec 09, 2011 11.68 12.06 11.61 11.99 34,652,016 +0.39(+3.40%)
Dec 08, 2011 11.91 11.96 11.54 11.59 39,882,636 -0.49(-4.05%)
Dec 07, 2011 12.51 12.51 11.97 12.08 58,375,268 -0.52(-4.13%)
Dec 06, 2011 12.56 12.72 12.47 12.60 22,960,792 -0.12(-0.95%)
Dec 05, 2011 12.64 12.77 12.59 12.72 28,829,048 +0.37(+2.98%)
Dec 02, 2011 12.50 12.59 12.29 12.36 29,861,098 +0.18(+1.47%)
Dec 01, 2011 12.18 12.39 12.09 12.18 26,866,314 -0.05(-0.39%)
Nov 30, 2011 12.26 12.42 12.02 12.22 44,010,120 +0.56(+4.82%)
Nov 29, 2011 11.72 11.92 11.63 11.66 34,156,120 -0.33(-2.72%)
Nov 28, 2011 11.97 12.08 11.81 11.99 33,853,468 +0.47(+4.11%)
Nov 25, 2011 11.76 11.88 11.44 11.51 31,423,052 -0.40(-3.35%)
Nov 23, 2011 12.21 12.25 11.87 11.91 36,370,960 -0.67(-5.31%)
Nov 22, 2011 12.67 12.81 12.47 12.58 30,770,136 -0.21(-1.60%)
Nov 21, 2011 12.69 12.87 12.47 12.79 36,630,916 -0.25(-1.94%)
Nov 18, 2011 13.10 13.14 12.80 13.04 35,647,884 -0.02(-0.12%)
Nov 17, 2011 13.41 13.48 12.94 13.05 38,278,948 -0.35(-2.59%)
Nov 16, 2011 13.45 13.67 13.35 13.40 22,456,324 -0.27(-2.00%)
Nov 15, 2011 13.41 13.83 13.40 13.68 24,208,706 +0.14(+1.01%)
Nov 14, 2011 13.53 13.60 13.39 13.54 16,181,208 -0.13(-0.92%)
Nov 11, 2011 13.58 13.80 13.55 13.66 19,278,976 +0.30(+2.28%)
Nov 10, 2011 13.62 13.66 13.25 13.36 24,496,838 +0.12(+0.91%)
Nov 09, 2011 13.50 13.58 13.20 13.24 38,067,424 -0.68(-4.87%)
Nov 08, 2011 14.03 14.03 13.64 13.92 23,289,102 +0.08(+0.57%)
Nov 07, 2011 13.78 13.92 13.70 13.84 25,601,470 +0.11(+0.77%)
Nov 04, 2011 13.59 13.76 13.45 13.73 32,939,984 +0.20(+1.48%)
Nov 03, 2011 13.39 13.61 13.25 13.53 42,659,192 +0.34(+2.55%)
Nov 02, 2011 13.25 13.36 13.00 13.20 28,285,766 +0.26(+1.99%)
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.