Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.57 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.025 6.116 5.994 6.085 62,034,148 +0.22(+3.72%)
Jul 28, 2017 5.703 5.879 5.682 5.867 42,543,048 +0.16(+2.76%)
Jul 27, 2017 5.685 5.785 5.606 5.709 40,919,488 +0.01(+0.21%)
Jul 26, 2017 5.812 5.843 5.682 5.697 67,868,032 -0.11(-1.88%)
Jul 25, 2017 5.709 5.861 5.703 5.806 91,060,864 +0.23(+4.14%)
Jul 24, 2017 5.503 5.594 5.485 5.576 34,516,288 +0.10(+1.88%)
Jul 21, 2017 5.597 5.606 5.442 5.472 47,359,456 -0.07(-1.20%)
Jul 20, 2017 5.642 5.673 5.503 5.539 47,070,284 -0.18(-3.08%)
Jul 19, 2017 5.764 5.786 5.691 5.715 27,565,238 +0.00(+0.00%)
Jul 18, 2017 5.679 5.733 5.624 5.715 34,987,248 +0.07(+1.29%)
Jul 17, 2017 5.685 5.758 5.624 5.642 53,524,892 +0.03(+0.54%)
Jul 14, 2017 5.570 5.642 5.548 5.612 39,550,560 +0.11(+1.98%)
Jul 13, 2017 5.642 5.648 5.454 5.503 83,580,688 -0.15(-2.58%)
Jul 12, 2017 5.642 5.667 5.503 5.648 40,618,908 +0.06(+1.09%)
Jul 11, 2017 5.533 5.606 5.521 5.588 33,290,932 +0.07(+1.32%)
Jul 10, 2017 5.345 5.527 5.315 5.515 41,412,648 +0.19(+3.65%)
Jul 07, 2017 5.394 5.406 5.219 5.321 38,421,536 +0.01(+0.11%)
Jul 06, 2017 5.284 5.315 5.193 5.315 37,167,212 +0.01(+0.23%)
Jul 05, 2017 5.430 5.448 5.230 5.303 51,186,436 -0.11(-2.02%)
Jul 03, 2017 5.381 5.466 5.375 5.412 20,747,248 +0.10(+1.94%)
Jun 30, 2017 5.315 5.363 5.254 5.309 29,143,242 +0.01(+0.11%)
Jun 29, 2017 5.375 5.418 5.236 5.303 36,593,932 +0.01(+0.23%)
Jun 28, 2017 5.242 5.333 5.196 5.290 45,433,224 +0.18(+3.56%)
Jun 27, 2017 5.169 5.309 5.102 5.108 62,592,124 +0.05(+0.96%)
Jun 26, 2017 5.048 5.078 4.999 5.060 33,723,072 +0.10(+2.08%)
Jun 23, 2017 4.963 5.023 4.872 4.957 46,772,000 +0.04(+0.86%)
Jun 22, 2017 4.835 5.005 4.835 4.914 64,594,164 +0.09(+1.89%)
Jun 21, 2017 4.793 4.890 4.769 4.823 41,326,820 +0.11(+2.32%)
Jun 20, 2017 4.793 4.805 4.659 4.714 43,039,564 -0.16(-3.24%)
Jun 19, 2017 4.799 4.975 4.799 4.872 42,485,324 +0.09(+1.90%)
Jun 16, 2017 4.763 4.802 4.690 4.781 40,919,988 +0.02(+0.51%)
Jun 15, 2017 4.726 4.802 4.641 4.757 47,987,016 -0.07(-1.38%)
Jun 14, 2017 4.939 4.945 4.781 4.823 42,473,956 -0.03(-0.62%)
Jun 13, 2017 4.866 4.920 4.799 4.854 46,106,968 -0.08(-1.60%)
Jun 12, 2017 5.042 5.066 4.854 4.932 46,384,048 -0.11(-2.17%)
Jun 09, 2017 5.011 5.114 5.005 5.042 44,477,116 +0.02(+0.48%)
Jun 08, 2017 4.896 5.072 4.875 5.017 48,114,820 +0.10(+2.10%)
Jun 07, 2017 4.969 4.981 4.866 4.914 27,288,506 -0.02(-0.49%)
Jun 06, 2017 4.932 5.030 4.920 4.939 31,006,916 +0.03(+0.62%)
Jun 05, 2017 4.896 4.945 4.841 4.908 35,433,340 -0.07(-1.46%)
Jun 02, 2017 5.048 5.048 4.939 4.981 37,466,372 +0.01(+0.24%)
Jun 01, 2017 5.084 5.108 4.963 4.969 36,514,452 -0.11(-2.15%)
May 31, 2017 5.254 5.254 5.023 5.078 62,880,160 -0.24(-4.45%)
May 30, 2017 5.242 5.388 5.193 5.315 41,511,620 +0.14(+2.70%)
May 26, 2017 5.145 5.205 5.096 5.175 26,797,084 +0.04(+0.71%)
May 25, 2017 5.078 5.172 5.048 5.139 41,021,536 +0.01(+0.12%)
May 24, 2017 5.114 5.181 5.060 5.133 43,886,000 -0.10(-1.97%)
May 23, 2017 5.072 5.275 5.066 5.236 41,554,452 +0.08(+1.65%)
May 22, 2017 5.066 5.215 5.036 5.151 46,244,776 +0.04(+0.83%)
May 19, 2017 5.060 5.187 5.023 5.108 41,555,904 +0.25(+5.25%)
May 18, 2017 4.544 4.999 4.532 4.854 140,302,816 -0.33(-6.32%)
May 17, 2017 5.327 5.333 5.157 5.181 37,399,972 -0.14(-2.62%)
May 16, 2017 5.266 5.357 5.218 5.321 45,322,352 +0.16(+3.06%)
May 15, 2017 5.066 5.181 5.060 5.163 39,736,240 +0.15(+3.03%)
May 12, 2017 5.042 5.096 4.993 5.011 33,051,578 -0.04(-0.84%)
May 11, 2017 5.072 5.139 5.017 5.054 43,536,444 -0.02(-0.36%)
May 10, 2017 5.175 5.181 5.017 5.072 44,625,696 +0.06(+1.21%)
May 09, 2017 4.999 5.108 4.975 5.011 62,305,120 +0.08(+1.60%)
May 08, 2017 4.878 4.963 4.854 4.932 45,014,368 -0.02(-0.49%)
May 05, 2017 4.896 5.035 4.851 4.957 61,878,348 +0.13(+2.77%)
May 04, 2017 4.896 4.896 4.757 4.823 82,394,024 -0.25(-4.90%)
May 03, 2017 5.278 5.284 5.036 5.072 58,148,696 -0.28(-5.22%)
May 02, 2017 5.333 5.400 5.254 5.351 44,885,532 +0.08(+1.61%)
May 01, 2017 5.205 5.327 5.163 5.266 27,075,062 +0.06(+1.17%)
Apr 28, 2017 5.181 5.271 5.157 5.205 28,302,682 +0.10(+1.90%)
Apr 27, 2017 5.321 5.327 5.011 5.108 62,307,448 -0.19(-3.55%)
Apr 26, 2017 5.351 5.442 5.284 5.296 55,396,676 -0.13(-2.46%)
Apr 25, 2017 5.272 5.448 5.236 5.430 48,738,592 +0.12(+2.29%)
Apr 24, 2017 5.375 5.375 5.254 5.309 39,799,544 +0.10(+1.96%)
Apr 21, 2017 5.301 5.324 5.177 5.207 49,953,984 +0.03(+0.57%)
Apr 20, 2017 5.136 5.248 5.066 5.177 57,177,612 +0.18(+3.64%)
Apr 19, 2017 5.142 5.166 4.972 4.995 45,822,560 -0.04(-0.70%)
Apr 18, 2017 5.007 5.083 4.943 5.031 58,873,144 -0.14(-2.61%)
Apr 17, 2017 5.136 5.183 5.048 5.166 45,909,928 +0.05(+0.92%)
Apr 13, 2017 5.154 5.248 5.107 5.119 41,126,340 -0.01(-0.23%)
Apr 12, 2017 5.218 5.224 5.080 5.130 60,361,936 -0.24(-4.48%)
Apr 11, 2017 5.441 5.441 5.174 5.371 53,275,840 -0.05(-0.97%)
Apr 10, 2017 5.418 5.459 5.295 5.424 36,561,548 +0.01(+0.11%)
Apr 07, 2017 5.283 5.556 5.254 5.418 54,052,752 +0.04(+0.76%)
Apr 06, 2017 5.559 5.612 5.353 5.377 53,178,384 -0.16(-2.86%)
Apr 05, 2017 5.917 5.929 5.524 5.535 58,009,664 -0.25(-4.36%)
Apr 04, 2017 5.571 5.811 5.559 5.788 40,741,088 +0.22(+3.90%)
Apr 03, 2017 5.606 5.659 5.477 5.571 37,674,972 -0.01(-0.11%)
Mar 31, 2017 5.500 5.682 5.424 5.577 45,251,104 -0.02(-0.42%)
Mar 30, 2017 5.623 5.717 5.594 5.600 41,231,100 -0.05(-0.83%)
Mar 29, 2017 5.547 5.747 5.547 5.647 37,647,452 +0.09(+1.58%)
Mar 28, 2017 5.559 5.629 5.494 5.559 47,738,800 +0.08(+1.39%)
Mar 27, 2017 5.218 5.535 5.107 5.483 59,590,424 +0.02(+0.43%)
Mar 24, 2017 5.477 5.500 5.389 5.459 45,111,944 -0.01(-0.21%)
Mar 23, 2017 5.500 5.577 5.324 5.471 53,489,844 -0.12(-2.20%)
Mar 22, 2017 5.412 5.723 5.389 5.594 53,189,416 +0.05(+0.95%)
Mar 21, 2017 5.882 5.935 5.506 5.541 67,847,776 -0.50(-8.26%)
Mar 20, 2017 5.888 6.075 5.847 6.040 29,066,914 +0.09(+1.58%)
Mar 17, 2017 6.122 6.193 5.946 5.946 39,873,420 -0.18(-2.88%)
Mar 16, 2017 6.328 6.340 6.078 6.122 41,417,028 -0.15(-2.34%)
Mar 15, 2017 5.905 6.287 5.841 6.269 81,119,528 +0.48(+8.32%)
Mar 14, 2017 5.676 5.841 5.619 5.788 37,640,492 +0.01(+0.20%)
Mar 13, 2017 5.753 5.852 5.706 5.776 48,579,404 +0.22(+3.91%)
Mar 10, 2017 5.676 5.688 5.512 5.559 42,331,056 +0.01(+0.11%)
Mar 09, 2017 5.471 5.647 5.441 5.553 54,530,212 +0.00(+0.00%)
Mar 08, 2017 5.770 5.782 5.518 5.553 52,954,812 -0.28(-4.73%)
Mar 07, 2017 5.923 5.935 5.785 5.829 32,362,530 -0.01(-0.10%)
Mar 06, 2017 5.811 5.905 5.770 5.835 37,394,384 -0.14(-2.36%)
Mar 03, 2017 5.917 6.017 5.841 5.976 39,094,160 +0.13(+2.21%)
Mar 02, 2017 6.169 6.228 5.818 5.847 56,489,356 -0.43(-6.83%)
Mar 01, 2017 6.260 6.316 6.158 6.275 52,612,668 +0.20(+3.29%)
Feb 28, 2017 6.152 6.210 5.976 6.075 39,610,620 -0.15(-2.45%)
Feb 27, 2017 6.234 6.416 6.158 6.228 34,865,464 +0.05(+0.86%)
Feb 24, 2017 6.140 6.398 6.073 6.175 67,859,328 -0.14(-2.14%)
Feb 23, 2017 6.692 6.721 6.257 6.310 74,009,000 -0.29(-4.36%)
Feb 22, 2017 6.580 6.610 6.469 6.598 53,052,144 -0.16(-2.43%)
Feb 21, 2017 6.856 6.868 6.680 6.762 56,685,576 +0.32(+5.01%)
Feb 17, 2017 6.439 6.439 6.439 0 +0.06(+1.01%)
Feb 16, 2017 6.586 6.604 6.366 6.375 54,089,032 -0.15(-2.25%)
Feb 15, 2017 6.557 6.627 6.439 6.522 62,733,732 -0.03(-0.45%)
Feb 14, 2017 6.580 6.627 6.381 6.551 46,286,600 -0.11(-1.59%)
Feb 13, 2017 6.398 6.745 6.398 6.657 109,875,464 +0.52(+8.41%)
Feb 10, 2017 6.105 6.164 6.052 6.140 49,547,780 +0.29(+5.02%)
Feb 09, 2017 5.735 5.867 5.706 5.847 41,290,552 +0.11(+1.94%)
Feb 08, 2017 5.676 5.756 5.626 5.735 37,974,536 +0.08(+1.45%)
Feb 07, 2017 5.794 5.800 5.638 5.653 37,856,132 +0.04(+0.73%)
Feb 06, 2017 5.700 5.782 5.594 5.612 54,923,384 -0.10(-1.75%)
Feb 03, 2017 5.905 5.964 5.694 5.712 52,414,868 -0.41(-6.62%)
Feb 02, 2017 6.210 6.234 6.078 6.117 29,810,202 -0.04(-0.57%)
Feb 01, 2017 6.158 6.181 6.064 6.152 44,943,528 +0.18(+2.95%)
Jan 31, 2017 6.140 6.163 5.958 5.976 46,631,204 -0.08(-1.26%)
Jan 30, 2017 6.193 6.193 6.040 6.052 35,810,616 -0.21(-3.37%)
Jan 27, 2017 6.293 6.304 6.205 6.263 28,351,306 +0.03(+0.47%)
Jan 26, 2017 6.263 6.357 6.193 6.234 37,064,208 -0.09(-1.48%)
Jan 25, 2017 6.304 6.428 6.199 6.328 54,077,668 +0.01(+0.19%)
Jan 24, 2017 6.334 6.434 6.158 6.316 70,201,072 +0.15(+2.38%)
Jan 23, 2017 6.058 6.190 5.970 6.169 53,623,032 +0.28(+4.79%)
Jan 20, 2017 5.729 5.976 5.709 5.888 47,673,748 +0.14(+2.35%)
Jan 19, 2017 5.776 5.805 5.665 5.753 38,930,200 -0.08(-1.41%)
Jan 18, 2017 5.694 5.940 5.670 5.835 73,173,512 +0.25(+4.52%)
Jan 17, 2017 5.600 5.694 5.547 5.582 51,209,432 -0.04(-0.73%)
Jan 13, 2017 5.623 5.623 5.623 0 +0.08(+1.48%)
Jan 12, 2017 5.500 5.606 5.471 5.541 57,281,312 +0.08(+1.40%)
Jan 11, 2017 5.213 5.488 5.154 5.465 79,627,392 +0.21(+3.91%)
Jan 10, 2017 5.060 5.271 5.048 5.260 52,028,828 +0.43(+9.00%)
Jan 09, 2017 4.878 4.919 4.815 4.825 35,345,748 +0.14(+2.88%)
Jan 06, 2017 4.784 4.877 4.690 4.690 29,860,008 -0.18(-3.73%)
Jan 05, 2017 4.743 4.931 4.737 4.872 41,654,820 +0.15(+3.11%)
Jan 04, 2017 4.714 4.766 4.603 4.725 25,378,112 +0.00(+0.00%)
Jan 03, 2017 4.631 4.731 4.602 4.725 46,510,156 +0.25(+5.64%)
Dec 30, 2016 4.473 4.473 4.473 0 -0.17(-3.67%)
Dec 29, 2016 4.746 4.790 4.573 4.643 42,731,528 -0.06(-1.37%)
Dec 28, 2016 4.784 4.808 4.693 4.708 37,500,212 +0.07(+1.52%)
Dec 27, 2016 4.643 4.725 4.620 4.637 25,794,980 +0.11(+2.46%)
Dec 23, 2016 4.526 4.526 4.526 0 -0.05(-1.03%)
Dec 22, 2016 4.555 4.618 4.482 4.573 35,350,468 -0.07(-1.52%)
Dec 21, 2016 4.708 4.714 4.623 4.643 24,437,814 +0.01(+0.13%)
Dec 20, 2016 4.614 4.673 4.532 4.637 33,767,868 +0.11(+2.33%)
Dec 19, 2016 4.743 4.772 4.526 4.532 63,903,476 -0.26(-5.51%)
Dec 16, 2016 4.925 4.966 4.784 4.796 52,357,788 -0.16(-3.31%)
Dec 15, 2016 4.819 5.001 4.749 4.960 60,786,520 +0.10(+2.05%)
Dec 14, 2016 4.919 5.060 4.843 4.860 64,668,148 -0.12(-2.47%)
Dec 13, 2016 5.148 5.213 4.954 4.984 51,422,292 -0.18(-3.52%)
Dec 12, 2016 5.230 5.260 5.125 5.166 53,844,912 +0.01(+0.23%)
Dec 09, 2016 5.230 5.289 5.125 5.154 44,478,896 -0.09(-1.79%)
Dec 08, 2016 5.436 5.483 5.195 5.248 63,218,088 -0.13(-2.40%)
Dec 07, 2016 5.348 5.471 5.254 5.377 74,444,504 +0.21(+3.97%)
Dec 06, 2016 5.054 5.177 5.001 5.171 58,552,748 +0.09(+1.73%)
Dec 05, 2016 5.055 5.136 5.007 5.083 62,509,468 +0.13(+2.61%)
Dec 02, 2016 4.761 5.001 4.755 4.954 67,949,680 +0.16(+3.42%)
Dec 01, 2016 5.135 5.152 4.709 4.791 93,326,816 -0.16(-3.30%)
Nov 30, 2016 4.913 5.082 4.901 4.954 73,936,464 -0.04(-0.70%)
Nov 29, 2016 5.076 5.129 4.931 4.989 87,657,136 -0.32(-6.04%)
Nov 28, 2016 4.925 5.357 4.901 5.310 105,783,544 +0.40(+8.08%)
Nov 25, 2016 4.855 4.925 4.756 4.913 41,770,344 +0.02(+0.36%)
Nov 23, 2016 4.896 4.896 4.896 0 +0.06(+1.21%)
Nov 22, 2016 4.732 4.849 4.668 4.837 91,880,712 +0.37(+8.22%)
Nov 21, 2016 4.341 4.510 4.335 4.470 61,620,008 +0.25(+5.80%)
Nov 18, 2016 4.119 4.260 4.084 4.225 48,800,144 -0.04(-0.96%)
Nov 17, 2016 4.295 4.365 4.225 4.265 45,445,288 +0.00(+0.00%)
Nov 16, 2016 4.254 4.283 4.120 4.265 37,087,684 -0.01(-0.14%)
Nov 15, 2016 4.265 4.303 4.014 4.271 49,557,492 -0.22(-4.81%)
Nov 14, 2016 4.487 4.516 4.324 4.487 73,698,400 +0.00(+0.00%)
Nov 11, 2016 4.691 4.691 4.411 4.487 101,693,816 -0.18(-3.87%)
Nov 10, 2016 4.604 4.726 4.493 4.668 88,664,848 +0.14(+3.09%)
Nov 09, 2016 4.505 4.685 4.475 4.528 111,489,272 +0.13(+2.92%)
Nov 08, 2016 4.207 4.464 4.166 4.400 76,672,696 +0.22(+5.16%)
Nov 07, 2016 4.114 4.207 4.090 4.184 55,586,312 +0.29(+7.50%)
Nov 04, 2016 3.886 3.979 3.845 3.892 42,037,568 -0.05(-1.33%)
Nov 03, 2016 4.038 4.067 3.927 3.944 50,724,616 +0.02(+0.60%)
Nov 02, 2016 3.979 4.026 3.909 3.921 47,328,588 -0.11(-2.61%)
Nov 01, 2016 4.079 4.102 3.874 4.026 59,978,412 -0.01(-0.29%)
Oct 31, 2016 4.044 4.067 3.950 4.038 41,058,824 +0.01(+0.29%)
Oct 28, 2016 4.073 4.114 4.003 4.026 50,304,264 -0.03(-0.72%)
Oct 27, 2016 4.096 4.114 3.985 4.055 72,639,224 +0.02(+0.58%)
Oct 26, 2016 3.956 4.055 3.869 4.032 79,168,024 +0.07(+1.77%)
Oct 25, 2016 3.839 3.985 3.839 3.962 96,164,808 +0.18(+4.62%)
Oct 24, 2016 3.775 3.839 3.723 3.787 59,171,280 +0.13(+3.67%)
Oct 21, 2016 3.507 3.711 3.478 3.653 77,439,264 +0.13(+3.81%)
Oct 20, 2016 3.454 3.542 3.425 3.518 44,817,624 +0.11(+3.25%)
Oct 19, 2016 3.419 3.466 3.376 3.408 25,687,598 +0.00(+0.00%)
Oct 18, 2016 3.393 3.443 3.341 3.408 40,598,324 +0.09(+2.82%)
Oct 17, 2016 3.268 3.355 3.268 3.314 22,871,094 +0.06(+1.79%)
Oct 14, 2016 3.320 3.355 3.244 3.256 49,897,560 +0.03(+0.90%)
Oct 13, 2016 3.297 3.297 3.215 3.227 84,010,672 -0.17(-4.98%)
Oct 12, 2016 3.343 3.464 3.332 3.396 41,484,712 +0.02(+0.69%)
Oct 11, 2016 3.448 3.454 3.323 3.373 43,611,012 -0.06(-1.87%)
Oct 10, 2016 3.308 3.466 3.285 3.437 53,655,964 +0.19(+5.75%)
Oct 07, 2016 3.308 3.320 3.192 3.250 56,450,424 +0.04(+1.09%)
Oct 06, 2016 3.198 3.250 3.186 3.215 22,509,124 -0.01(-0.36%)
Oct 05, 2016 3.233 3.253 3.186 3.227 27,462,572 +0.05(+1.47%)
Oct 04, 2016 3.297 3.326 3.142 3.180 38,970,768 -0.12(-3.71%)
Oct 03, 2016 3.233 3.326 3.200 3.303 27,562,226 +0.09(+2.91%)
Sep 30, 2016 3.244 3.264 3.168 3.209 23,176,230 -0.02(-0.54%)
Sep 29, 2016 3.303 3.349 3.203 3.227 33,349,882 -0.07(-2.12%)
Sep 28, 2016 3.215 3.303 3.168 3.297 32,182,046 +0.12(+3.86%)
Sep 27, 2016 3.098 3.180 3.075 3.174 19,100,012 +0.04(+1.12%)
Sep 26, 2016 3.151 3.189 3.122 3.139 22,574,316 -0.02(-0.74%)
Sep 23, 2016 3.145 3.238 3.139 3.163 25,735,322 +0.00(+0.00%)
Sep 22, 2016 3.250 3.285 3.133 3.163 44,947,400 -0.03(-0.91%)
Sep 21, 2016 3.110 3.198 3.081 3.192 54,554,456 +0.21(+7.05%)
Sep 20, 2016 2.988 3.014 2.941 2.982 24,922,298 +0.02(+0.59%)
Sep 19, 2016 3.011 3.028 2.941 2.964 41,044,544 +0.03(+0.99%)
Sep 16, 2016 2.894 2.953 2.865 2.935 36,760,120 +0.00(+0.00%)
Sep 15, 2016 2.923 2.988 2.859 2.935 39,727,308 +0.01(+0.20%)
Sep 14, 2016 2.894 2.976 2.871 2.929 28,695,516 +0.04(+1.41%)
Sep 13, 2016 3.046 3.046 2.836 2.888 69,242,728 -0.26(-8.33%)
Sep 12, 2016 2.964 3.163 2.953 3.151 45,551,220 +0.12(+4.05%)
Sep 09, 2016 3.174 3.186 3.005 3.028 45,382,368 -0.20(-6.32%)
Sep 08, 2016 3.308 3.332 3.209 3.233 36,324,252 -0.06(-1.77%)
Sep 07, 2016 3.233 3.297 3.227 3.291 34,238,884 -0.05(-1.40%)
Sep 06, 2016 3.203 3.338 3.174 3.338 42,137,736 +0.07(+2.14%)
Sep 02, 2016 3.203 3.268 3.268 3.268 44,222,612 +0.12(+3.90%)
Sep 01, 2016 3.087 3.168 3.046 3.145 32,990,358 +0.07(+2.28%)
Aug 31, 2016 3.151 3.157 3.023 3.075 55,243,456 -0.10(-3.13%)
Aug 30, 2016 3.209 3.273 3.163 3.174 38,091,456 -0.10(-3.03%)
Aug 29, 2016 3.174 3.291 3.165 3.273 36,447,804 +0.09(+2.94%)
Aug 26, 2016 3.338 3.402 3.130 3.180 54,135,740 -0.11(-3.37%)
Aug 25, 2016 3.297 3.355 3.268 3.291 36,133,848 +0.01(+0.18%)
Aug 24, 2016 3.361 3.408 3.271 3.285 39,117,940 -0.14(-4.09%)
Aug 23, 2016 3.443 3.489 3.402 3.425 30,649,078 +0.05(+1.56%)
Aug 22, 2016 3.419 3.425 3.326 3.373 33,870,732 -0.11(-3.18%)
Aug 19, 2016 3.419 3.501 3.384 3.483 35,366,284 +0.04(+1.02%)
Aug 18, 2016 3.513 3.518 3.390 3.448 24,658,174 -0.04(-1.01%)
Aug 17, 2016 3.384 3.495 3.343 3.483 32,302,074 +0.01(+0.34%)
Aug 16, 2016 3.443 3.554 3.431 3.472 40,166,572 +0.09(+2.59%)
Aug 15, 2016 3.338 3.425 3.326 3.384 26,771,338 +0.09(+2.84%)
Aug 12, 2016 3.349 3.419 3.268 3.291 39,339,140 -0.14(-4.08%)
Aug 11, 2016 3.431 3.443 3.332 3.431 30,349,794 +0.05(+1.38%)
Aug 10, 2016 3.565 3.577 3.373 3.384 43,210,592 -0.16(-4.45%)
Aug 09, 2016 3.565 3.600 3.524 3.542 33,832,788 +0.02(+0.66%)
Aug 08, 2016 3.513 3.589 3.456 3.518 39,425,364 +0.01(+0.17%)
Aug 05, 2016 3.472 3.542 3.448 3.513 49,379,232 +0.06(+1.69%)
Aug 04, 2016 3.343 3.495 3.338 3.454 46,539,816 +0.08(+2.25%)
Aug 03, 2016 3.174 3.419 3.145 3.378 61,682,460 +0.15(+4.51%)
Aug 02, 2016 3.262 3.338 3.168 3.233 38,473,792 +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.