Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.