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 29, 2016 3.440 3.455 3.327 3.416 55,559,640 -0.03(-0.86%)
Jul 28, 2016 3.428 3.475 3.351 3.446 51,591,028 +0.02(+0.52%)
Jul 27, 2016 3.416 3.481 3.380 3.428 51,570,576 +0.06(+1.76%)
Jul 26, 2016 3.202 3.404 3.166 3.368 66,625,060 +0.20(+6.38%)
Jul 25, 2016 3.137 3.178 3.077 3.166 48,688,216 +0.01(+0.38%)
Jul 22, 2016 3.143 3.161 3.036 3.155 29,007,576 +0.00(+0.00%)
Jul 21, 2016 3.131 3.226 3.101 3.155 53,893,728 +0.08(+2.71%)
Jul 20, 2016 3.030 3.143 3.000 3.071 49,321,712 -0.02(-0.58%)
Jul 19, 2016 3.149 3.161 3.000 3.089 60,663,756 -0.14(-4.41%)
Jul 18, 2016 3.125 3.232 3.101 3.232 26,691,838 +0.05(+1.49%)
Jul 15, 2016 3.143 3.232 3.131 3.184 24,105,666 +0.01(+0.37%)
Jul 14, 2016 3.285 3.285 3.137 3.172 49,241,272 -0.07(-2.20%)
Jul 13, 2016 3.202 3.256 3.089 3.244 54,367,836 +0.07(+2.06%)
Jul 12, 2016 3.172 3.264 3.161 3.178 52,721,340 +0.14(+4.49%)
Jul 11, 2016 3.006 3.060 2.982 3.042 23,929,672 +0.10(+3.43%)
Jul 08, 2016 2.976 2.863 2.908 2.941 27,440,018 +0.08(+2.70%)
Jul 07, 2016 2.970 3.000 2.804 2.863 30,711,556 -0.05(-1.83%)
Jul 06, 2016 2.863 2.923 2.780 2.917 31,164,328 +0.00(+0.00%)
Jul 05, 2016 3.030 3.101 2.887 2.917 36,585,376 -0.15(-4.84%)
Jul 01, 2016 2.976 3.065 3.065 3.065 58,096,792 +0.06(+1.98%)
Jun 30, 2016 2.970 3.054 2.923 3.006 54,829,664 +0.12(+4.33%)
Jun 29, 2016 2.923 2.953 2.858 2.881 40,994,092 +0.09(+3.19%)
Jun 28, 2016 2.703 2.834 2.703 2.792 38,884,828 +0.19(+7.31%)
Jun 27, 2016 2.715 2.733 2.566 2.602 30,903,952 -0.10(-3.74%)
Jun 24, 2016 2.691 2.822 2.685 2.703 54,317,232 -0.24(-8.27%)
Jun 23, 2016 2.893 2.964 2.834 2.947 33,532,728 +0.16(+5.76%)
Jun 22, 2016 2.822 2.878 2.774 2.786 44,384,868 +0.04(+1.30%)
Jun 21, 2016 2.768 2.768 2.667 2.751 26,561,494 +0.01(+0.22%)
Jun 20, 2016 2.780 2.822 2.727 2.745 30,075,988 +0.10(+3.59%)
Jun 17, 2016 2.715 2.780 2.626 2.650 41,206,288 +0.02(+0.90%)
Jun 16, 2016 2.549 2.661 2.501 2.626 39,144,352 +0.05(+2.08%)
Jun 15, 2016 2.614 2.673 2.540 2.572 27,091,454 +0.06(+2.36%)
Jun 14, 2016 2.561 2.656 2.468 2.513 31,351,514 -0.08(-3.20%)
Jun 13, 2016 2.543 2.679 2.531 2.596 30,812,148 -0.02(-0.91%)
Jun 10, 2016 2.596 2.661 2.572 2.620 37,279,496 -0.13(-4.75%)
Jun 09, 2016 2.947 2.947 2.703 2.751 63,650,536 -0.25(-8.32%)
Jun 08, 2016 2.947 3.018 2.893 3.000 59,121,916 +0.15(+5.21%)
Jun 07, 2016 2.840 2.994 2.828 2.852 60,175,372 -0.05(-1.64%)
Jun 06, 2016 2.816 2.905 2.754 2.899 76,610,072 +0.16(+5.86%)
Jun 03, 2016 2.555 2.745 2.549 2.739 71,418,936 +0.27(+11.08%)
Jun 02, 2016 2.353 2.471 2.347 2.465 39,446,004 +0.07(+2.98%)
Jun 01, 2016 2.299 2.406 2.287 2.394 31,325,278 +0.06(+2.54%)
May 31, 2016 2.329 2.459 2.320 2.335 42,741,652 -0.03(-1.26%)
May 27, 2016 2.418 2.364 2.364 2.364 26,151,408 -0.05(-1.97%)
May 26, 2016 2.501 2.572 2.377 2.412 44,207,496 -0.01(-0.25%)
May 25, 2016 2.353 2.436 2.323 2.418 40,672,236 +0.10(+4.09%)
May 24, 2016 2.459 2.465 2.305 2.323 54,226,652 -0.05(-2.25%)
May 23, 2016 2.299 2.430 2.287 2.376 51,806,340 +0.01(+0.50%)
May 20, 2016 2.507 2.566 2.317 2.364 50,762,464 -0.08(-3.40%)
May 19, 2016 2.353 2.465 2.311 2.448 54,304,164 -0.01(-0.24%)
May 18, 2016 2.448 2.572 2.436 2.454 36,671,296 -0.11(-4.18%)
May 17, 2016 2.519 2.661 2.436 2.561 53,651,552 +0.05(+1.89%)
May 16, 2016 2.549 2.644 2.483 2.513 40,207,164 +0.06(+2.42%)
May 13, 2016 2.620 2.685 2.448 2.454 64,174,692 -0.18(-6.98%)
May 12, 2016 2.667 2.751 2.561 2.638 52,073,672 -0.10(-3.48%)
May 11, 2016 2.762 2.810 2.650 2.733 41,596,040 +0.03(+1.10%)
May 10, 2016 2.650 2.703 2.566 2.703 47,244,988 +0.14(+5.57%)
May 09, 2016 2.673 2.673 2.465 2.561 90,475,136 -0.28(-9.83%)
May 06, 2016 2.733 2.923 2.727 2.840 66,990,780 +0.09(+3.24%)
May 05, 2016 2.959 2.988 2.712 2.751 83,403,312 -0.14(-4.73%)
May 04, 2016 2.923 3.030 2.863 2.887 89,456,688 -0.21(-6.72%)
May 03, 2016 3.208 3.214 3.054 3.095 67,076,500 -0.26(-7.79%)
May 02, 2016 3.339 3.416 3.232 3.357 49,908,908 -0.01(-0.35%)
Apr 29, 2016 3.416 3.588 3.357 3.368 82,619,760 +0.03(+0.89%)
Apr 28, 2016 3.452 3.547 3.279 3.339 85,842,880 +0.02(+0.54%)
Apr 27, 2016 3.089 3.327 3.057 3.321 72,681,992 +0.21(+6.68%)
Apr 26, 2016 3.018 3.187 2.893 3.113 65,294,220 +0.09(+2.95%)
Apr 25, 2016 3.125 3.143 2.994 3.024 56,845,000 -0.20(-6.09%)
Apr 22, 2016 3.339 3.392 3.161 3.220 80,681,592 -0.07(-1.99%)
Apr 21, 2016 3.665 3.719 3.267 3.285 126,076,424 -0.32(-8.90%)
Apr 20, 2016 3.517 3.719 3.428 3.606 97,540,512 +0.20(+5.75%)
Apr 19, 2016 3.285 3.493 3.262 3.410 63,027,412 +0.28(+8.92%)
Apr 18, 2016 3.077 3.214 3.042 3.131 38,428,296 -0.01(-0.38%)
Apr 15, 2016 3.006 3.166 3.000 3.143 42,550,944 +0.02(+0.76%)
Apr 14, 2016 3.315 3.321 3.024 3.119 83,940,664 -0.23(-6.92%)
Apr 13, 2016 3.303 3.440 3.220 3.351 86,083,744 +0.19(+6.02%)
Apr 12, 2016 2.976 3.214 2.917 3.161 98,431,520 +0.26(+9.02%)
Apr 11, 2016 2.780 2.923 2.762 2.899 82,760,280 +0.24(+8.93%)
Apr 08, 2016 2.525 2.673 2.489 2.661 55,483,384 +0.24(+10.07%)
Apr 07, 2016 2.430 2.477 2.359 2.418 35,314,316 -0.02(-0.73%)
Apr 06, 2016 2.424 2.507 2.391 2.436 39,913,740 -0.02(-0.73%)
Apr 05, 2016 2.364 2.501 2.353 2.454 27,058,658 +0.04(+1.72%)
Apr 04, 2016 2.578 2.614 2.412 2.412 36,915,740 -0.15(-6.02%)
Apr 01, 2016 2.412 2.638 2.388 2.566 53,153,372 +0.07(+2.61%)
Mar 31, 2016 2.525 2.578 2.436 2.501 43,606,204 -0.02(-0.71%)
Mar 30, 2016 2.566 2.667 2.501 2.519 54,486,884 +0.07(+2.91%)
Mar 29, 2016 2.388 2.489 2.311 2.448 40,186,884 -0.01(-0.24%)
Mar 28, 2016 2.501 2.513 2.388 2.454 38,562,864 +0.05(+2.23%)
Mar 24, 2016 2.210 2.400 2.400 2.400 46,922,760 +0.12(+5.21%)
Mar 23, 2016 2.454 2.489 2.246 2.281 58,379,568 -0.23(-9.22%)
Mar 22, 2016 2.459 2.566 2.436 2.513 36,879,372 +0.00(+0.00%)
Mar 21, 2016 2.531 2.572 2.406 2.513 37,953,228 +0.04(+1.44%)
Mar 18, 2016 2.531 2.614 2.424 2.477 54,738,984 -0.03(-1.19%)
Mar 17, 2016 2.525 2.584 2.370 2.507 90,445,368 +0.14(+6.03%)
Mar 16, 2016 2.103 2.379 2.103 2.364 68,528,744 +0.26(+12.43%)
Mar 15, 2016 2.067 2.133 2.050 2.103 59,145,264 -0.11(-4.84%)
Mar 14, 2016 2.258 2.305 2.151 2.210 49,160,136 -0.07(-2.87%)
Mar 11, 2016 2.335 2.388 2.240 2.275 54,046,884 -0.03(-1.29%)
Mar 10, 2016 2.305 2.323 2.127 2.305 74,353,792 -0.03(-1.27%)
Mar 09, 2016 2.388 2.418 2.234 2.335 58,209,336 -0.04(-1.75%)
Mar 08, 2016 2.507 2.608 2.359 2.376 99,129,392 -0.39(-13.98%)
Mar 07, 2016 2.816 2.905 2.587 2.762 136,553,808 +0.16(+6.16%)
Mar 04, 2016 2.614 2.893 2.513 2.602 145,132,160 +0.16(+6.57%)
Mar 03, 2016 2.168 2.525 2.121 2.442 128,902,816 +0.29(+13.22%)
Mar 02, 2016 1.925 2.162 1.913 2.157 78,147,544 +0.26(+13.44%)
Mar 01, 2016 1.830 1.931 1.776 1.901 60,868,708 +0.15(+8.84%)
Feb 29, 2016 1.693 1.782 1.663 1.747 50,153,996 +0.14(+8.49%)
Feb 26, 2016 1.699 1.705 1.601 1.610 42,493,748 -0.05(-3.21%)
Feb 25, 2016 1.717 1.753 1.616 1.663 47,256,140 -0.08(-4.44%)
Feb 24, 2016 1.735 1.770 1.690 1.741 51,858,596 -0.11(-5.79%)
Feb 23, 2016 1.937 1.958 1.830 1.848 36,770,752 -0.14(-6.89%)
Feb 22, 2016 1.895 1.984 1.877 1.984 67,442,944 +0.24(+13.61%)
Feb 19, 2016 1.717 1.776 1.699 1.747 72,257,176 +0.04(+2.08%)
Feb 18, 2016 1.800 1.806 1.687 1.711 41,949,884 -0.11(-5.88%)
Feb 17, 2016 1.741 1.913 1.711 1.818 68,835,952 +0.17(+10.47%)
Feb 16, 2016 1.598 1.669 1.586 1.646 41,863,112 +0.08(+5.32%)
Feb 12, 2016 1.551 1.562 1.562 1.562 31,992,852 +0.15(+10.50%)
Feb 11, 2016 1.479 1.512 1.414 1.414 35,306,532 -0.13(-8.46%)
Feb 10, 2016 1.503 1.586 1.450 1.545 46,015,024 +0.08(+5.26%)
Feb 09, 2016 1.467 1.482 1.414 1.467 31,203,628 -0.03(-1.98%)
Feb 08, 2016 1.503 1.556 1.491 1.497 27,973,826 -0.05(-3.45%)
Feb 05, 2016 1.580 1.646 1.521 1.551 40,165,200 -0.05(-2.97%)
Feb 04, 2016 1.521 1.646 1.521 1.598 74,681,096 +0.22(+15.95%)
Feb 03, 2016 1.360 1.396 1.301 1.378 43,118,724 +0.10(+7.41%)
Feb 02, 2016 1.360 1.378 1.271 1.283 25,254,900 -0.12(-8.86%)
Feb 01, 2016 1.414 1.450 1.390 1.408 38,469,480 -0.05(-3.26%)
Jan 29, 2016 1.366 1.461 1.355 1.456 43,767,648 +0.11(+7.93%)
Jan 28, 2016 1.426 1.438 1.337 1.349 31,713,026 -0.02(-1.73%)
Jan 27, 2016 1.319 1.420 1.307 1.372 39,839,828 +0.05(+4.05%)
Jan 26, 2016 1.301 1.331 1.265 1.319 40,115,044 +0.04(+3.26%)
Jan 25, 2016 1.313 1.337 1.271 1.277 46,115,432 -0.07(-5.29%)
Jan 22, 2016 1.384 1.432 1.313 1.349 51,848,848 +0.04(+3.18%)
Jan 21, 2016 1.378 1.426 1.271 1.307 55,977,988 -0.08(-5.58%)
Jan 20, 2016 1.313 1.402 1.295 1.384 57,673,476 +0.00(+0.00%)
Jan 19, 2016 1.420 1.444 1.360 1.384 44,435,288 -0.02(-1.69%)
Jan 15, 2016 1.349 1.408 1.408 1.408 54,527,088 -0.04(-2.87%)
Jan 14, 2016 1.355 1.473 1.337 1.450 40,069,444 +0.12(+9.42%)
Jan 13, 2016 1.444 1.464 1.313 1.325 54,630,448 -0.08(-5.91%)
Jan 12, 2016 1.515 1.521 1.366 1.408 51,667,120 -0.10(-6.69%)
Jan 11, 2016 1.592 1.592 1.497 1.509 33,781,140 -0.04(-2.31%)
Jan 08, 2016 1.657 1.657 1.545 1.545 42,494,676 -0.07(-4.06%)
Jan 07, 2016 1.640 1.684 1.604 1.610 44,748,932 -0.12(-6.87%)
Jan 06, 2016 1.770 1.797 1.705 1.729 42,570,536 -0.14(-7.62%)
Jan 05, 2016 1.901 1.907 1.848 1.871 17,678,816 -0.01(-0.32%)
Jan 04, 2016 1.883 1.925 1.871 1.877 21,168,964 -0.08(-3.95%)
Dec 31, 2015 1.925 1.955 1.955 1.955 13,442,573 +0.01(+0.61%)
Dec 30, 2015 1.943 1.978 1.937 1.943 21,990,852 -0.04(-1.80%)
Dec 29, 2015 1.972 1.984 1.943 1.978 22,672,350 +0.05(+2.78%)
Dec 28, 2015 1.949 1.966 1.919 1.925 23,749,600 -0.04(-1.82%)
Dec 24, 2015 2.026 1.960 1.960 1.960 16,403,271 -0.08(-3.79%)
Dec 23, 2015 1.937 2.050 1.931 2.038 33,210,736 +0.17(+9.24%)
Dec 22, 2015 1.848 1.889 1.824 1.865 20,993,946 +0.04(+2.28%)
Dec 21, 2015 1.937 1.937 1.812 1.824 37,784,840 -0.08(-4.06%)
Dec 18, 2015 1.937 1.984 1.877 1.901 47,618,156 -0.02(-0.93%)
Dec 17, 2015 2.044 2.050 1.913 1.919 34,424,696 -0.13(-6.38%)
Dec 16, 2015 2.008 2.061 1.943 2.050 31,679,168 +0.07(+3.60%)
Dec 15, 2015 1.990 2.002 1.955 1.978 28,209,736 +0.08(+4.06%)
Dec 14, 2015 1.883 1.931 1.859 1.901 26,903,782 +0.03(+1.59%)
Dec 11, 2015 1.907 1.919 1.818 1.871 23,608,356 -0.07(-3.67%)
Dec 10, 2015 1.919 2.002 1.919 1.943 28,161,142 -0.01(-0.61%)
Dec 09, 2015 1.931 1.984 1.901 1.955 34,361,796 +0.10(+5.45%)
Dec 08, 2015 1.788 1.871 1.776 1.854 65,934,328 -0.06(-3.11%)
Dec 07, 2015 1.931 1.949 1.901 1.913 27,910,466 -0.04(-1.83%)
Dec 04, 2015 1.966 1.984 1.925 1.949 34,890,724 -0.08(-4.09%)
Dec 03, 2015 1.996 2.079 1.990 2.032 42,553,984 +0.04(+1.79%)
Dec 02, 2015 1.919 2.008 1.901 1.996 50,356,952 +0.00(+0.00%)
Dec 01, 2015 2.008 2.008 1.937 1.996 47,348,836 -0.01(-0.30%)
Nov 30, 2015 1.972 2.050 1.960 2.002 87,009,208 -0.12(-5.60%)
Nov 27, 2015 2.192 2.210 2.109 2.121 32,206,054 -0.10(-4.29%)
Nov 25, 2015 2.240 2.216 2.216 2.216 25,485,508 -0.10(-4.11%)
Nov 24, 2015 2.234 2.341 2.222 2.311 28,524,684 +0.06(+2.64%)
Nov 23, 2015 2.234 2.275 2.216 2.252 47,609,356 -0.01(-0.26%)
Nov 20, 2015 2.299 2.347 2.252 2.258 36,440,916 -0.05(-2.31%)
Nov 19, 2015 2.323 2.335 2.287 2.311 23,031,798 -0.01(-0.26%)
Nov 18, 2015 2.311 2.329 2.258 2.317 35,207,772 +0.08(+3.72%)
Nov 17, 2015 2.305 2.317 2.228 2.234 41,345,144 -0.13(-5.53%)
Nov 16, 2015 2.353 2.376 2.311 2.364 34,600,816 +0.01(+0.25%)
Nov 13, 2015 2.382 2.388 2.317 2.359 24,107,018 +0.02(+1.02%)
Nov 12, 2015 2.347 2.385 2.323 2.335 35,981,228 -0.07(-2.72%)
Nov 11, 2015 2.495 2.501 2.364 2.400 42,973,404 -0.04(-1.70%)
Nov 10, 2015 2.382 2.454 2.359 2.442 48,279,544 +0.04(+1.48%)
Nov 09, 2015 2.442 2.459 2.388 2.406 40,356,348 -0.05(-2.17%)
Nov 06, 2015 2.477 2.495 2.394 2.459 109,769,616 -0.15(-5.69%)
Nov 05, 2015 2.656 2.685 2.590 2.608 42,013,912 -0.10(-3.73%)
Nov 04, 2015 2.875 2.881 2.656 2.709 60,467,868 -0.10(-3.39%)
Nov 03, 2015 2.656 2.834 2.650 2.804 62,840,232 +0.11(+4.19%)
Nov 02, 2015 2.572 2.697 2.531 2.691 35,271,700 +0.10(+3.90%)
Oct 30, 2015 2.540 2.608 2.501 2.590 38,852,556 +0.10(+4.06%)
Oct 29, 2015 2.465 2.525 2.442 2.489 42,154,068 -0.03(-1.18%)
Oct 28, 2015 2.525 2.593 2.471 2.519 68,053,360 -0.04(-1.40%)
Oct 27, 2015 2.667 2.679 2.537 2.555 58,808,244 -0.18(-6.52%)
Oct 26, 2015 2.798 2.810 2.691 2.733 29,411,878 -0.08(-2.75%)
Oct 23, 2015 2.875 2.929 2.786 2.810 76,332,216 +0.00(+0.00%)
Oct 22, 2015 2.786 2.881 2.762 2.810 66,501,332 +0.13(+4.88%)
Oct 21, 2015 2.703 2.745 2.638 2.679 32,888,498 +0.03(+1.12%)
Oct 20, 2015 2.703 2.709 2.650 2.650 34,293,700 -0.08(-3.04%)
Oct 19, 2015 2.804 2.804 2.685 2.733 37,486,900 -0.11(-3.97%)
Oct 16, 2015 2.911 2.917 2.798 2.846 46,740,392 -0.07(-2.32%)
Oct 15, 2015 2.849 2.919 2.776 2.913 29,240,982 +0.07(+2.46%)
Oct 14, 2015 2.832 2.878 2.785 2.843 32,369,756 +0.08(+2.74%)
Oct 13, 2015 2.966 2.966 2.762 2.768 51,398,064 -0.29(-9.52%)
Oct 12, 2015 3.199 3.205 3.018 3.059 26,096,640 -0.13(-4.20%)
Oct 09, 2015 3.164 3.222 3.138 3.193 47,000,808 +0.12(+3.98%)
Oct 08, 2015 2.977 3.082 2.960 3.071 36,529,912 +0.06(+2.13%)
Oct 07, 2015 2.966 3.117 2.931 3.006 65,506,436 +0.22(+7.72%)
Oct 06, 2015 2.721 2.803 2.704 2.791 72,821,864 +0.09(+3.46%)
Oct 05, 2015 2.645 2.721 2.639 2.698 63,810,712 +0.09(+3.35%)
Oct 02, 2015 2.453 2.645 2.430 2.610 71,625,384 +0.13(+5.16%)
Oct 01, 2015 2.453 2.540 2.453 2.482 45,040,524 +0.03(+1.43%)
Sep 30, 2015 2.459 2.465 2.377 2.447 47,162,340 +0.10(+4.22%)
Sep 29, 2015 2.412 2.418 2.348 2.348 35,132,296 -0.02(-0.98%)
Sep 28, 2015 2.511 2.523 2.366 2.371 36,964,348 -0.26(-9.96%)
Sep 25, 2015 2.733 2.773 2.622 2.634 25,940,172 -0.09(-3.42%)
Sep 24, 2015 2.587 2.733 2.552 2.727 37,294,744 +0.05(+1.96%)
Sep 23, 2015 2.791 2.797 2.663 2.674 35,898,616 -0.10(-3.77%)
Sep 22, 2015 2.779 2.849 2.709 2.779 38,190,652 -0.17(-5.73%)
Sep 21, 2015 2.942 2.977 2.878 2.948 28,823,266 +0.05(+1.61%)
Sep 18, 2015 2.942 3.053 2.896 2.902 48,883,176 -0.10(-3.30%)
Sep 17, 2015 2.872 3.088 2.864 3.001 40,854,936 +0.07(+2.39%)
Sep 16, 2015 2.849 2.931 2.826 2.931 43,750,956 +0.11(+3.93%)
Sep 15, 2015 2.832 2.878 2.785 2.820 40,707,584 -0.11(-3.78%)
Sep 14, 2015 2.902 2.951 2.808 2.931 39,940,928 +0.03(+1.00%)
Sep 11, 2015 3.076 3.082 2.867 2.902 39,677,820 -0.12(-4.05%)
Sep 10, 2015 2.878 3.036 2.878 3.024 47,166,116 +0.12(+4.01%)
Sep 09, 2015 3.024 3.076 2.902 2.907 28,827,994 +0.00(+0.00%)
Sep 08, 2015 2.902 2.925 2.843 2.907 32,022,678 +0.15(+5.50%)
Sep 04, 2015 2.832 2.756 2.756 2.756 24,626,284 -0.15(-5.02%)
Sep 03, 2015 2.832 2.972 2.832 2.902 35,390,220 +0.09(+3.11%)
Sep 02, 2015 2.814 2.855 2.677 2.814 41,799,992 +0.07(+2.55%)
Sep 01, 2015 2.721 2.855 2.715 2.744 40,475,068 -0.14(-4.85%)
Aug 31, 2015 2.721 2.913 2.704 2.884 28,520,238 +0.07(+2.48%)
Aug 28, 2015 2.867 3.018 2.797 2.814 50,155,096 -0.10(-3.40%)
Aug 27, 2015 2.657 2.913 2.657 2.913 70,946,648 +0.33(+12.61%)
Aug 26, 2015 2.505 2.587 2.447 2.587 36,459,320 +0.09(+3.50%)
Aug 25, 2015 2.686 2.704 2.494 2.500 46,708,448 -0.02(-0.92%)
Aug 24, 2015 2.500 2.704 2.406 2.523 55,513,828 -0.24(-8.84%)
Aug 21, 2015 2.832 2.872 2.768 2.768 41,435,316 -0.14(-4.81%)
Aug 20, 2015 2.861 2.931 2.808 2.907 47,567,544 +0.08(+2.89%)
Aug 19, 2015 2.896 2.931 2.779 2.826 51,050,672 -0.13(-4.53%)
Aug 18, 2015 2.983 2.989 2.925 2.960 33,432,796 -0.06(-2.12%)
Aug 17, 2015 3.018 3.076 3.001 3.024 32,353,760 -0.02(-0.76%)
Aug 14, 2015 3.059 3.135 3.041 3.047 27,609,508 -0.02(-0.76%)
Aug 13, 2015 3.187 3.205 3.053 3.071 34,302,928 -0.11(-3.48%)
Aug 12, 2015 3.047 3.199 3.041 3.181 67,730,896 +0.08(+2.63%)
Aug 11, 2015 3.158 3.184 3.012 3.100 66,169,020 -0.19(-5.67%)
Aug 10, 2015 3.071 3.315 3.047 3.286 57,887,492 +0.21(+6.82%)
Aug 07, 2015 3.187 3.216 3.071 3.076 41,049,428 -0.17(-5.38%)
Aug 06, 2015 3.123 3.269 3.100 3.251 52,166,476 +0.09(+2.76%)
Aug 05, 2015 3.164 3.228 3.111 3.164 51,839,636 +0.12(+3.82%)
Aug 04, 2015 3.024 3.079 3.001 3.047 26,918,992 +0.08(+2.55%)
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.