Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.130 6.223 6.099 6.192 60,964,064 +0.22(+3.72%)
Jul 28, 2017 5.803 5.982 5.781 5.970 41,809,188 +0.16(+2.76%)
Jul 27, 2017 5.785 5.886 5.704 5.809 40,213,632 +0.01(+0.21%)
Jul 26, 2017 5.914 5.945 5.781 5.797 66,697,316 -0.11(-1.88%)
Jul 25, 2017 5.809 5.964 5.803 5.908 89,490,072 +0.23(+4.13%)
Jul 24, 2017 5.599 5.692 5.581 5.673 33,920,884 +0.10(+1.88%)
Jul 21, 2017 5.695 5.704 5.538 5.568 46,542,512 -0.07(-1.20%)
Jul 20, 2017 5.741 5.772 5.599 5.636 46,258,328 -0.18(-3.08%)
Jul 19, 2017 5.865 5.888 5.791 5.815 27,089,742 +0.00(+0.00%)
Jul 18, 2017 5.778 5.834 5.723 5.815 34,383,724 +0.07(+1.29%)
Jul 17, 2017 5.785 5.859 5.723 5.741 52,601,592 +0.03(+0.54%)
Jul 14, 2017 5.667 5.741 5.646 5.710 38,868,316 +0.11(+1.98%)
Jul 13, 2017 5.741 5.748 5.550 5.599 82,138,928 -0.15(-2.58%)
Jul 12, 2017 5.741 5.766 5.599 5.748 39,918,236 +0.06(+1.09%)
Jul 11, 2017 5.630 5.704 5.618 5.686 32,716,666 +0.07(+1.32%)
Jul 10, 2017 5.439 5.624 5.408 5.612 40,698,284 +0.20(+3.65%)
Jul 07, 2017 5.488 5.501 5.311 5.414 37,758,772 +0.01(+0.11%)
Jul 06, 2017 5.377 5.408 5.285 5.408 36,526,080 +0.01(+0.23%)
Jul 05, 2017 5.525 5.544 5.322 5.396 50,303,476 -0.11(-2.02%)
Jul 03, 2017 5.476 5.562 5.470 5.507 20,389,360 +0.10(+1.94%)
Jun 30, 2017 5.408 5.457 5.346 5.402 28,640,524 +0.01(+0.11%)
Jun 29, 2017 5.470 5.513 5.328 5.396 35,962,692 +0.01(+0.23%)
Jun 28, 2017 5.334 5.426 5.288 5.383 44,649,508 +0.19(+3.56%)
Jun 27, 2017 5.260 5.402 5.192 5.198 61,512,416 +0.05(+0.96%)
Jun 26, 2017 5.136 5.167 5.087 5.149 33,141,354 +0.10(+2.08%)
Jun 23, 2017 5.050 5.112 4.957 5.044 45,965,188 +0.04(+0.86%)
Jun 22, 2017 4.920 5.093 4.920 5.001 63,479,924 +0.09(+1.89%)
Jun 21, 2017 4.877 4.976 4.852 4.908 40,613,936 +0.11(+2.32%)
Jun 20, 2017 4.877 4.889 4.741 4.797 42,297,136 -0.16(-3.24%)
Jun 19, 2017 4.883 5.062 4.883 4.957 41,752,456 +0.09(+1.90%)
Jun 16, 2017 4.846 4.886 4.772 4.865 40,214,124 +0.02(+0.51%)
Jun 15, 2017 4.809 4.886 4.723 4.840 47,159,244 -0.07(-1.38%)
Jun 14, 2017 5.025 5.031 4.865 4.908 41,741,288 -0.03(-0.63%)
Jun 13, 2017 4.951 5.007 4.883 4.939 45,311,628 -0.08(-1.60%)
Jun 12, 2017 5.130 5.155 4.939 5.019 45,583,928 -0.11(-2.17%)
Jun 09, 2017 5.099 5.204 5.093 5.130 43,709,892 +0.02(+0.48%)
Jun 08, 2017 4.982 5.161 4.960 5.105 47,284,844 +0.10(+2.10%)
Jun 07, 2017 5.056 5.068 4.951 5.001 26,817,782 -0.02(-0.49%)
Jun 06, 2017 5.019 5.118 5.007 5.025 30,472,052 +0.03(+0.62%)
Jun 05, 2017 4.982 5.031 4.926 4.994 34,822,120 -0.07(-1.46%)
Jun 02, 2017 5.136 5.136 5.025 5.068 36,820,080 +0.01(+0.24%)
Jun 01, 2017 5.173 5.198 5.050 5.056 35,884,584 -0.11(-2.15%)
May 31, 2017 5.346 5.346 5.112 5.167 61,795,484 -0.24(-4.45%)
May 30, 2017 5.334 5.482 5.285 5.408 40,795,548 +0.14(+2.70%)
May 26, 2017 5.235 5.297 5.186 5.266 26,334,836 +0.04(+0.71%)
May 25, 2017 5.167 5.263 5.136 5.229 40,313,920 +0.01(+0.12%)
May 24, 2017 5.204 5.272 5.149 5.223 43,128,972 -0.10(-1.97%)
May 23, 2017 5.161 5.368 5.155 5.328 40,837,644 +0.09(+1.65%)
May 22, 2017 5.155 5.307 5.124 5.241 45,447,056 +0.04(+0.83%)
May 19, 2017 5.149 5.278 5.112 5.198 40,839,068 +0.26(+5.25%)
May 18, 2017 4.624 5.087 4.612 4.939 137,882,608 -0.33(-6.32%)
May 17, 2017 5.420 5.426 5.247 5.272 36,754,828 -0.14(-2.62%)
May 16, 2017 5.359 5.451 5.309 5.414 44,540,548 +0.16(+3.06%)
May 15, 2017 5.155 5.272 5.149 5.254 39,050,792 +0.15(+3.03%)
May 12, 2017 5.130 5.186 5.081 5.099 32,481,442 -0.04(-0.84%)
May 11, 2017 5.161 5.229 5.105 5.143 42,785,448 -0.02(-0.36%)
May 10, 2017 5.266 5.272 5.105 5.161 43,855,908 +0.06(+1.21%)
May 09, 2017 5.087 5.198 5.062 5.099 61,230,364 +0.08(+1.60%)
May 08, 2017 4.963 5.050 4.939 5.019 44,237,876 -0.02(-0.49%)
May 05, 2017 4.982 5.123 4.936 5.044 60,810,952 +0.14(+2.77%)
May 04, 2017 4.982 4.982 4.840 4.908 80,972,736 -0.25(-4.90%)
May 03, 2017 5.371 5.377 5.124 5.161 57,145,640 -0.28(-5.22%)
May 02, 2017 5.426 5.494 5.346 5.445 44,111,260 +0.09(+1.61%)
May 01, 2017 5.297 5.420 5.254 5.359 26,608,020 +0.06(+1.17%)
Apr 28, 2017 5.272 5.363 5.247 5.297 27,814,464 +0.10(+1.90%)
Apr 27, 2017 5.414 5.420 5.099 5.198 61,232,652 -0.19(-3.55%)
Apr 26, 2017 5.445 5.538 5.377 5.389 54,441,088 -0.14(-2.46%)
Apr 25, 2017 5.365 5.544 5.328 5.525 47,897,856 +0.12(+2.29%)
Apr 24, 2017 5.470 5.470 5.346 5.402 39,113,004 +0.10(+1.90%)
Apr 21, 2017 5.397 5.421 5.271 5.301 49,064,460 +0.03(+0.57%)
Apr 20, 2017 5.229 5.343 5.158 5.271 56,159,456 +0.19(+3.64%)
Apr 19, 2017 5.235 5.259 5.062 5.086 45,006,600 -0.04(-0.70%)
Apr 18, 2017 5.098 5.176 5.032 5.122 57,824,796 -0.14(-2.61%)
Apr 17, 2017 5.229 5.277 5.140 5.259 45,092,416 +0.05(+0.92%)
Apr 13, 2017 5.247 5.343 5.199 5.211 40,394,008 -0.01(-0.23%)
Apr 12, 2017 5.313 5.319 5.173 5.223 59,287,080 -0.25(-4.48%)
Apr 11, 2017 5.540 5.540 5.268 5.468 52,327,164 -0.05(-0.97%)
Apr 10, 2017 5.516 5.557 5.391 5.522 35,910,500 +0.01(+0.11%)
Apr 07, 2017 5.379 5.657 5.349 5.516 53,090,240 +0.04(+0.76%)
Apr 06, 2017 5.660 5.713 5.451 5.474 52,231,444 -0.16(-2.86%)
Apr 05, 2017 6.024 6.036 5.624 5.636 56,976,692 -0.26(-4.36%)
Apr 04, 2017 5.672 5.917 5.660 5.893 40,015,616 +0.22(+3.90%)
Apr 03, 2017 5.707 5.761 5.576 5.672 37,004,100 -0.01(-0.11%)
Mar 31, 2017 5.600 5.785 5.522 5.678 44,445,324 -0.02(-0.42%)
Mar 30, 2017 5.725 5.821 5.696 5.702 40,496,904 -0.05(-0.83%)
Mar 29, 2017 5.648 5.851 5.648 5.749 36,977,068 +0.09(+1.58%)
Mar 28, 2017 5.660 5.731 5.594 5.660 46,888,720 +0.08(+1.39%)
Mar 27, 2017 5.313 5.636 5.199 5.582 58,529,304 +0.02(+0.43%)
Mar 24, 2017 5.576 5.600 5.486 5.558 44,308,640 -0.01(-0.21%)
Mar 23, 2017 5.600 5.678 5.421 5.570 52,537,356 -0.13(-2.20%)
Mar 22, 2017 5.510 5.827 5.486 5.696 52,242,280 +0.05(+0.95%)
Mar 21, 2017 5.988 6.042 5.606 5.642 66,639,620 -0.51(-8.26%)
Mar 20, 2017 5.994 6.186 5.953 6.150 28,549,322 +0.10(+1.58%)
Mar 17, 2017 6.233 6.305 6.054 6.054 39,163,400 -0.18(-2.88%)
Mar 16, 2017 6.443 6.455 6.189 6.233 40,679,520 -0.15(-2.34%)
Mar 15, 2017 6.012 6.401 5.947 6.383 79,675,040 +0.49(+8.32%)
Mar 14, 2017 5.779 5.947 5.721 5.893 36,970,232 +0.01(+0.20%)
Mar 13, 2017 5.857 5.959 5.809 5.881 47,714,356 +0.22(+3.91%)
Mar 10, 2017 5.779 5.791 5.612 5.660 41,577,272 +0.01(+0.11%)
Mar 09, 2017 5.570 5.749 5.540 5.654 53,559,196 +0.00(+0.00%)
Mar 08, 2017 5.875 5.887 5.618 5.654 52,011,852 -0.28(-4.73%)
Mar 07, 2017 6.030 6.042 5.890 5.935 31,786,254 -0.01(-0.10%)
Mar 06, 2017 5.917 6.012 5.875 5.941 36,728,508 -0.14(-2.36%)
Mar 03, 2017 6.024 6.126 5.947 6.084 38,398,016 +0.13(+2.21%)
Mar 02, 2017 6.281 6.341 5.923 5.953 55,483,456 -0.44(-6.83%)
Mar 01, 2017 6.374 6.431 6.269 6.389 51,675,800 +0.20(+3.29%)
Feb 28, 2017 6.263 6.323 6.084 6.186 38,905,280 -0.16(-2.45%)
Feb 27, 2017 6.347 6.532 6.269 6.341 34,244,620 +0.05(+0.86%)
Feb 24, 2017 6.251 6.514 6.183 6.287 66,650,964 -0.14(-2.14%)
Feb 23, 2017 6.813 6.843 6.371 6.425 72,691,136 -0.29(-4.36%)
Feb 22, 2017 6.700 6.730 6.586 6.718 52,107,448 -0.17(-2.43%)
Feb 21, 2017 6.980 6.992 6.801 6.885 55,676,184 +0.33(+5.01%)
Feb 17, 2017 6.556 6.556 6.556 0 +0.07(+1.01%)
Feb 16, 2017 6.706 6.723 6.481 6.490 53,125,876 -0.15(-2.25%)
Feb 15, 2017 6.676 6.747 6.556 6.640 61,616,640 -0.03(-0.45%)
Feb 14, 2017 6.700 6.747 6.496 6.670 45,462,380 -0.11(-1.59%)
Feb 13, 2017 6.514 6.867 6.514 6.777 107,918,928 +0.53(+8.41%)
Feb 10, 2017 6.215 6.275 6.162 6.251 48,665,488 +0.30(+5.02%)
Feb 09, 2017 5.839 5.973 5.809 5.953 40,555,296 +0.11(+1.94%)
Feb 08, 2017 5.779 5.860 5.728 5.839 37,298,328 +0.08(+1.45%)
Feb 07, 2017 5.899 5.905 5.740 5.755 37,182,032 +0.04(+0.73%)
Feb 06, 2017 5.803 5.887 5.696 5.713 53,945,372 -0.10(-1.75%)
Feb 03, 2017 6.012 6.072 5.797 5.815 51,481,524 -0.41(-6.62%)
Feb 02, 2017 6.323 6.347 6.189 6.227 29,279,376 -0.04(-0.57%)
Feb 01, 2017 6.269 6.293 6.174 6.263 44,143,224 +0.18(+2.95%)
Jan 31, 2017 6.251 6.275 6.066 6.084 45,800,848 -0.08(-1.26%)
Jan 30, 2017 6.305 6.305 6.150 6.162 35,172,940 -0.22(-3.37%)
Jan 27, 2017 6.407 6.419 6.317 6.377 27,846,458 +0.03(+0.47%)
Jan 26, 2017 6.377 6.472 6.305 6.347 36,404,212 -0.10(-1.48%)
Jan 25, 2017 6.419 6.544 6.311 6.443 53,114,712 +0.01(+0.19%)
Jan 24, 2017 6.449 6.550 6.269 6.431 68,951,016 +0.15(+2.38%)
Jan 23, 2017 6.168 6.302 6.078 6.281 52,668,172 +0.29(+4.79%)
Jan 20, 2017 5.833 6.084 5.812 5.994 46,824,828 +0.14(+2.35%)
Jan 19, 2017 5.881 5.911 5.767 5.857 38,236,976 -0.08(-1.41%)
Jan 18, 2017 5.797 6.048 5.773 5.941 71,870,520 +0.26(+4.52%)
Jan 17, 2017 5.702 5.797 5.648 5.684 50,297,552 -0.04(-0.73%)
Jan 13, 2017 5.725 5.725 5.725 0 +0.08(+1.48%)
Jan 12, 2017 5.600 5.707 5.570 5.642 56,261,308 +0.08(+1.40%)
Jan 11, 2017 5.307 5.588 5.247 5.564 78,209,472 +0.21(+3.91%)
Jan 10, 2017 5.152 5.367 5.140 5.355 51,102,356 +0.44(+9.00%)
Jan 09, 2017 4.966 5.008 4.902 4.913 34,716,348 +0.14(+2.88%)
Jan 06, 2017 4.871 4.966 4.775 4.775 29,328,294 -0.19(-3.73%)
Jan 05, 2017 4.829 5.020 4.823 4.960 40,913,080 +0.15(+3.11%)
Jan 04, 2017 4.799 4.853 4.686 4.811 24,926,206 +0.00(+0.00%)
Jan 03, 2017 4.715 4.817 4.686 4.811 45,681,952 +0.26(+5.64%)
Dec 30, 2016 4.554 4.554 4.554 0 -0.17(-3.67%)
Dec 29, 2016 4.832 4.877 4.656 4.727 41,970,612 -0.07(-1.37%)
Dec 28, 2016 4.871 4.895 4.778 4.793 36,832,448 +0.07(+1.52%)
Dec 27, 2016 4.727 4.811 4.704 4.721 25,335,652 +0.11(+2.46%)
Dec 23, 2016 4.608 4.608 4.608 0 -0.05(-1.03%)
Dec 22, 2016 4.638 4.702 4.563 4.656 34,720,988 -0.07(-1.52%)
Dec 21, 2016 4.793 4.799 4.706 4.727 24,002,652 +0.01(+0.13%)
Dec 20, 2016 4.697 4.757 4.614 4.721 33,166,568 +0.11(+2.33%)
Dec 19, 2016 4.829 4.859 4.608 4.614 62,765,552 -0.27(-5.51%)
Dec 16, 2016 5.014 5.056 4.871 4.883 51,425,460 -0.17(-3.31%)
Dec 15, 2016 4.907 5.092 4.835 5.050 59,704,104 +0.10(+2.05%)
Dec 14, 2016 5.008 5.152 4.931 4.948 63,516,608 -0.13(-2.47%)
Dec 13, 2016 5.241 5.307 5.044 5.074 50,506,620 -0.19(-3.52%)
Dec 12, 2016 5.325 5.355 5.217 5.259 52,886,100 +0.01(+0.23%)
Dec 09, 2016 5.325 5.385 5.217 5.247 43,686,864 -0.10(-1.79%)
Dec 08, 2016 5.534 5.582 5.289 5.343 62,092,368 -0.13(-2.40%)
Dec 07, 2016 5.445 5.570 5.349 5.474 73,118,880 +0.21(+3.97%)
Dec 06, 2016 5.146 5.271 5.092 5.265 57,510,108 +0.09(+1.73%)
Dec 05, 2016 5.146 5.229 5.098 5.176 61,396,368 +0.13(+2.61%)
Dec 02, 2016 4.847 5.092 4.841 5.044 66,739,708 +0.17(+3.42%)
Dec 01, 2016 5.228 5.246 4.794 4.877 91,664,000 -0.17(-3.30%)
Nov 30, 2016 5.002 5.174 4.990 5.044 72,619,128 -0.04(-0.70%)
Nov 29, 2016 5.169 5.222 5.020 5.079 86,095,336 -0.33(-6.04%)
Nov 28, 2016 5.014 5.454 4.990 5.406 103,898,792 +0.40(+8.08%)
Nov 25, 2016 4.943 5.014 4.842 5.002 41,026,120 +0.02(+0.36%)
Nov 23, 2016 4.984 4.984 4.984 0 +0.06(+1.21%)
Nov 22, 2016 4.818 4.937 4.753 4.925 90,243,664 +0.37(+8.22%)
Nov 21, 2016 4.420 4.592 4.414 4.551 60,522,116 +0.25(+5.80%)
Nov 18, 2016 4.194 4.337 4.159 4.301 47,930,664 -0.04(-0.96%)
Nov 17, 2016 4.372 4.444 4.301 4.343 44,635,584 +0.00(+0.00%)
Nov 16, 2016 4.331 4.361 4.195 4.343 36,426,888 -0.01(-0.14%)
Nov 15, 2016 4.343 4.381 4.087 4.349 48,674,520 -0.22(-4.81%)
Nov 14, 2016 4.569 4.598 4.402 4.569 72,385,304 +0.00(+0.00%)
Nov 11, 2016 4.776 4.776 4.491 4.569 99,881,928 -0.18(-3.87%)
Nov 10, 2016 4.687 4.812 4.574 4.753 87,085,096 +0.14(+3.09%)
Nov 09, 2016 4.586 4.770 4.557 4.610 109,502,856 +0.13(+2.92%)
Nov 08, 2016 4.283 4.545 4.242 4.479 75,306,608 +0.22(+5.16%)
Nov 07, 2016 4.188 4.283 4.165 4.260 54,595,928 +0.30(+7.50%)
Nov 04, 2016 3.957 4.052 3.915 3.963 41,288,580 -0.05(-1.33%)
Nov 03, 2016 4.111 4.141 3.998 4.016 49,820,852 +0.02(+0.60%)
Nov 02, 2016 4.052 4.099 3.980 3.992 46,485,328 -0.11(-2.61%)
Nov 01, 2016 4.153 4.176 3.945 4.099 58,909,772 -0.01(-0.29%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
Oct 03, 2016 3.291 3.386 3.259 3.363 27,071,146 +0.10(+2.91%)
Sep 30, 2016 3.303 3.323 3.226 3.267 22,763,296 -0.02(-0.54%)
Sep 29, 2016 3.363 3.410 3.262 3.285 32,755,684 -0.07(-2.12%)
Sep 28, 2016 3.273 3.363 3.226 3.357 31,608,656 +0.12(+3.86%)
Sep 27, 2016 3.155 3.238 3.131 3.232 18,759,704 +0.04(+1.12%)
Sep 26, 2016 3.208 3.247 3.178 3.196 22,172,108 -0.02(-0.74%)
Sep 23, 2016 3.202 3.297 3.196 3.220 25,276,794 +0.00(+0.00%)
Sep 22, 2016 3.309 3.345 3.190 3.220 44,146,568 -0.03(-0.91%)
Sep 21, 2016 3.166 3.256 3.137 3.250 53,582,456 +0.21(+7.05%)
Sep 20, 2016 3.042 3.068 2.994 3.036 24,478,254 +0.02(+0.59%)
Sep 19, 2016 3.065 3.083 2.994 3.018 40,313,248 +0.03(+0.99%)
Sep 16, 2016 2.947 3.006 2.917 2.988 36,105,160 +0.00(+0.00%)
Sep 15, 2016 2.976 3.042 2.911 2.988 39,019,484 +0.01(+0.20%)
Sep 14, 2016 2.947 3.030 2.923 2.982 28,184,246 +0.04(+1.41%)
Sep 13, 2016 3.101 3.101 2.887 2.941 68,009,024 -0.27(-8.33%)
Sep 12, 2016 3.018 3.220 3.006 3.208 44,739,628 +0.12(+4.05%)
Sep 09, 2016 3.232 3.244 3.060 3.083 44,573,788 -0.21(-6.32%)
Sep 08, 2016 3.368 3.392 3.267 3.291 35,677,060 -0.06(-1.77%)
Sep 07, 2016 3.291 3.357 3.285 3.351 33,628,844 -0.05(-1.40%)
Sep 06, 2016 3.262 3.398 3.232 3.398 41,386,964 +0.07(+2.14%)
Sep 02, 2016 3.262 3.327 3.327 3.327 43,434,692 +0.12(+3.90%)
Sep 01, 2016 3.143 3.226 3.101 3.202 32,402,566 +0.07(+2.28%)
Aug 31, 2016 3.208 3.214 3.077 3.131 54,259,180 -0.10(-3.12%)
Aug 30, 2016 3.267 3.333 3.220 3.232 37,412,776 -0.10(-3.03%)
Aug 29, 2016 3.232 3.351 3.223 3.333 35,798,408 +0.10(+2.94%)
Aug 26, 2016 3.398 3.463 3.187 3.238 53,171,200 -0.11(-3.37%)
Aug 25, 2016 3.357 3.416 3.327 3.351 35,490,048 +0.01(+0.18%)
Aug 24, 2016 3.422 3.469 3.330 3.345 38,420,972 -0.14(-4.09%)
Aug 23, 2016 3.505 3.553 3.463 3.487 30,103,000 +0.05(+1.56%)
Aug 22, 2016 3.481 3.487 3.386 3.434 33,267,254 -0.11(-3.18%)
Aug 19, 2016 3.481 3.564 3.446 3.547 34,736,160 +0.04(+1.02%)
Aug 18, 2016 3.576 3.582 3.452 3.511 24,218,836 -0.04(-1.00%)
Aug 17, 2016 3.446 3.559 3.404 3.547 31,726,546 +0.01(+0.34%)
Aug 16, 2016 3.505 3.618 3.493 3.535 39,450,920 +0.09(+2.59%)
Aug 15, 2016 3.398 3.487 3.386 3.446 26,294,350 +0.10(+2.84%)
Aug 12, 2016 3.410 3.481 3.327 3.351 38,638,228 -0.14(-4.08%)
Aug 11, 2016 3.493 3.505 3.392 3.493 29,809,048 +0.05(+1.38%)
Aug 10, 2016 3.630 3.642 3.434 3.446 42,440,704 -0.16(-4.45%)
Aug 09, 2016 3.630 3.665 3.588 3.606 33,229,986 +0.02(+0.66%)
Aug 08, 2016 3.576 3.654 3.519 3.582 38,722,916 +0.01(+0.17%)
Aug 05, 2016 3.535 3.606 3.510 3.576 48,499,440 +0.06(+1.69%)
Aug 04, 2016 3.404 3.559 3.398 3.517 45,710,612 +0.08(+2.25%)
Aug 03, 2016 3.232 3.481 3.202 3.440 60,583,456 +0.15(+4.51%)
Aug 02, 2016 3.321 3.398 3.226 3.291 37,788,300 +0.01(+0.36%)
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.