Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.62 -0.02 (-0.12%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.30 10.35 9.989 10.10 35,316,968 -0.13(-1.29%)
Jul 30, 2019 10.32 10.33 10.21 10.23 26,640,448 -0.06(-0.60%)
Jul 29, 2019 10.25 10.30 10.17 10.29 22,931,038 -0.02(-0.23%)
Jul 26, 2019 10.47 10.47 10.30 10.32 15,507,931 +0.01(+0.08%)
Jul 25, 2019 10.35 10.41 10.23 10.31 19,004,138 -0.12(-1.19%)
Jul 24, 2019 10.49 10.51 10.39 10.43 23,509,094 -0.09(-0.81%)
Jul 23, 2019 10.79 10.80 10.62 10.52 19,283,710 -0.30(-2.80%)
Jul 22, 2019 10.89 10.92 10.73 10.82 16,268,129 -0.09(-0.85%)
Jul 19, 2019 11.00 11.03 10.86 10.91 15,244,994 +0.02(+0.21%)
Jul 18, 2019 10.84 10.95 10.79 10.89 20,468,180 +0.05(+0.43%)
Jul 17, 2019 10.91 10.91 10.80 10.84 16,738,463 -0.06(-0.57%)
Jul 16, 2019 10.91 11.02 10.89 10.91 18,699,770 +0.02(+0.21%)
Jul 15, 2019 10.88 10.95 10.82 10.88 20,451,484 +0.16(+1.45%)
Jul 12, 2019 10.88 10.88 10.71 10.73 20,048,330 -0.03(-0.29%)
Jul 11, 2019 10.77 10.86 10.66 10.76 25,412,078 +0.02(+0.22%)
Jul 10, 2019 10.60 10.83 10.58 10.74 39,734,632 +0.35(+3.37%)
Jul 09, 2019 10.13 10.47 10.13 10.39 18,495,830 +0.05(+0.45%)
Jul 08, 2019 10.32 10.51 10.27 10.34 24,434,252 +0.14(+1.37%)
Jul 05, 2019 10.18 10.21 10.04 10.20 36,543,428 -0.19(-1.87%)
Jul 03, 2019 10.34 10.48 10.28 10.39 20,607,390 +0.06(+0.60%)
Jul 02, 2019 10.74 10.79 10.12 10.33 49,981,100 -0.50(-4.60%)
Jul 01, 2019 10.85 10.90 10.78 10.83 32,468,466 +0.38(+3.65%)
Jun 28, 2019 10.55 10.56 10.42 10.45 17,820,066 +0.01(+0.07%)
Jun 27, 2019 10.44 10.51 10.32 10.44 15,811,497 -0.01(-0.07%)
Jun 26, 2019 10.46 10.50 10.34 10.45 15,426,282 +0.09(+0.83%)
Jun 25, 2019 10.56 10.61 10.32 10.36 20,576,716 -0.24(-2.27%)
Jun 24, 2019 10.56 10.64 10.53 10.60 13,685,247 +0.09(+0.81%)
Jun 21, 2019 10.59 10.69 10.52 10.52 25,111,642 -0.14(-1.31%)
Jun 20, 2019 10.74 10.88 10.61 10.66 18,774,178 +0.13(+1.26%)
Jun 19, 2019 10.53 10.57 10.36 10.53 34,813,900 +0.06(+0.59%)
Jun 18, 2019 10.29 10.53 10.24 10.46 27,174,082 +0.46(+4.58%)
Jun 17, 2019 10.20 10.21 9.974 10.00 17,652,848 -0.19(-1.91%)
Jun 14, 2019 10.35 10.36 10.14 10.20 23,106,050 -0.26(-2.45%)
Jun 13, 2019 10.49 10.55 10.37 10.46 24,635,750 +0.17(+1.66%)
Jun 12, 2019 10.39 10.45 10.22 10.28 28,455,300 -0.02(-0.23%)
Jun 11, 2019 10.04 10.35 10.00 10.31 57,817,536 +0.65(+6.76%)
Jun 10, 2019 9.779 9.818 9.636 9.655 28,265,830 -0.09(-0.88%)
Jun 07, 2019 9.702 9.842 9.671 9.741 20,628,744 +0.00(+0.00%)
Jun 06, 2019 9.725 9.784 9.639 9.741 17,806,130 +0.09(+0.97%)
Jun 05, 2019 9.818 9.842 9.546 9.647 18,247,504 -0.18(-1.82%)
Jun 04, 2019 9.810 9.842 9.671 9.826 27,280,162 +0.12(+1.28%)
Jun 03, 2019 9.756 9.799 9.616 9.702 24,572,084 +0.01(+0.08%)
May 31, 2019 9.616 10.07 9.593 9.694 36,437,944 -0.05(-0.48%)
May 30, 2019 9.686 9.795 9.655 9.741 18,348,814 +0.05(+0.56%)
May 29, 2019 9.577 9.702 9.523 9.686 26,852,982 +0.05(+0.48%)
May 28, 2019 9.663 9.814 9.608 9.639 36,569,196 +0.30(+3.16%)
May 24, 2019 9.422 9.484 9.344 9.344 32,956,490 +0.18(+1.95%)
May 23, 2019 9.010 9.220 8.885 9.165 15,469,011 +0.03(+0.34%)
May 22, 2019 9.406 9.430 9.111 9.134 23,271,872 +0.03(+0.34%)
May 21, 2019 8.777 9.204 8.728 9.103 33,777,148 +0.23(+2.63%)
May 20, 2019 8.971 8.994 8.850 8.870 26,718,658 -0.14(-1.55%)
May 17, 2019 8.847 9.049 8.831 9.010 41,534,316 +0.06(+0.70%)
May 16, 2019 9.422 9.468 8.847 8.948 65,356,756 -0.38(-4.08%)
May 15, 2019 9.157 9.420 9.134 9.329 17,305,338 -0.03(-0.33%)
May 14, 2019 9.383 9.391 9.255 9.360 26,183,210 +0.05(+0.50%)
May 13, 2019 9.445 9.492 9.266 9.313 32,488,900 -0.38(-3.93%)
May 10, 2019 9.577 9.795 9.406 9.694 31,101,532 +0.17(+1.80%)
May 09, 2019 9.507 9.577 9.352 9.523 29,001,994 -0.14(-1.45%)
May 08, 2019 9.857 9.880 9.632 9.663 25,326,226 -0.05(-0.48%)
May 07, 2019 9.562 9.717 9.461 9.709 24,169,572 -0.02(-0.24%)
May 06, 2019 9.601 9.764 9.601 9.733 21,599,784 -0.21(-2.11%)
May 03, 2019 9.779 9.985 9.764 9.943 22,275,564 +0.33(+3.48%)
May 02, 2019 9.624 9.639 9.531 9.608 19,710,254 -0.02(-0.16%)
May 01, 2019 9.974 9.978 9.601 9.624 22,682,688 -0.31(-3.13%)
Apr 30, 2019 9.919 9.997 9.795 9.935 18,309,182 +0.00(+0.00%)
Apr 29, 2019 9.989 10.01 9.865 9.935 15,295,231 -0.03(-0.31%)
Apr 26, 2019 9.795 9.966 9.779 9.966 15,844,189 +0.11(+1.10%)
Apr 25, 2019 9.741 9.873 9.601 9.857 18,589,696 +0.09(+0.96%)
Apr 24, 2019 10.12 10.12 9.748 9.764 33,633,548 -0.47(-4.63%)
Apr 23, 2019 10.14 10.25 10.05 10.24 24,203,542 +0.09(+0.84%)
Apr 22, 2019 10.25 10.27 10.05 10.15 18,600,872 -0.20(-1.95%)
Apr 18, 2019 10.37 10.46 10.25 10.35 13,264,487 +0.04(+0.38%)
Apr 17, 2019 10.63 10.70 10.20 10.32 28,914,444 -0.23(-2.21%)
Apr 16, 2019 10.18 10.59 10.18 10.55 31,475,256 +0.23(+2.18%)
Apr 15, 2019 10.34 10.36 10.15 10.32 20,061,902 +0.03(+0.30%)
Apr 12, 2019 10.48 10.57 10.24 10.29 19,441,030 -0.12(-1.19%)
Apr 11, 2019 10.42 10.44 10.25 10.42 26,919,440 -0.12(-1.18%)
Apr 10, 2019 10.57 10.68 10.42 10.54 40,457,884 -0.01(-0.07%)
Apr 09, 2019 10.68 10.69 10.53 10.55 20,059,922 -0.19(-1.81%)
Apr 08, 2019 10.55 10.77 10.53 10.74 21,687,804 +0.33(+3.21%)
Apr 05, 2019 10.46 10.49 10.37 10.41 15,629,107 -0.06(-0.59%)
Apr 04, 2019 10.37 10.58 10.32 10.47 25,930,592 +0.10(+0.97%)
Apr 03, 2019 10.65 10.67 10.35 10.37 31,801,380 -0.10(-0.97%)
Apr 02, 2019 10.68 10.71 10.39 10.47 21,148,212 -0.09(-0.81%)
Apr 01, 2019 10.56 10.65 10.53 10.56 31,429,940 +0.40(+3.98%)
Mar 29, 2019 10.02 10.32 10.02 10.15 29,771,032 +0.33(+3.40%)
Mar 28, 2019 9.873 9.935 9.577 9.818 25,568,000 -0.03(-0.32%)
Mar 27, 2019 9.966 10.08 9.702 9.849 32,857,258 -0.27(-2.69%)
Mar 26, 2019 10.11 10.23 10.05 10.12 20,956,042 +0.12(+1.24%)
Mar 25, 2019 9.966 10.12 9.834 9.997 34,807,644 +0.03(+0.31%)
Mar 22, 2019 10.26 10.31 9.915 9.966 45,995,732 -0.50(-4.75%)
Mar 21, 2019 10.53 10.59 10.28 10.46 35,634,520 -0.02(-0.22%)
Mar 20, 2019 10.54 10.61 10.39 10.49 37,342,576 -0.16(-1.53%)
Mar 19, 2019 10.43 10.87 10.39 10.65 54,578,936 +0.33(+3.16%)
Mar 18, 2019 10.20 10.35 10.11 10.32 45,278,148 +0.06(+0.61%)
Mar 15, 2019 10.25 10.42 10.23 10.26 44,948,104 +0.04(+0.38%)
Mar 14, 2019 10.19 10.26 10.14 10.22 24,509,092 -0.10(-0.98%)
Mar 13, 2019 10.13 10.40 10.11 10.32 35,085,080 +0.18(+1.76%)
Mar 12, 2019 10.09 10.27 10.08 10.14 42,127,156 +0.05(+0.46%)
Mar 11, 2019 9.919 10.10 9.904 10.10 32,147,662 +0.31(+3.18%)
Mar 08, 2019 9.639 9.803 9.531 9.787 28,047,542 -0.01(-0.08%)
Mar 07, 2019 9.795 9.814 9.671 9.795 39,595,916 +0.09(+0.88%)
Mar 06, 2019 9.943 9.943 9.593 9.709 45,806,312 -0.13(-1.34%)
Mar 05, 2019 9.601 10.04 9.601 9.842 33,167,672 +0.19(+1.93%)
Mar 04, 2019 9.352 9.702 9.266 9.655 41,330,972 +0.02(+0.24%)
Mar 01, 2019 9.360 9.647 9.352 9.632 48,381,836 -0.07(-0.72%)
Feb 28, 2019 9.647 9.733 9.535 9.702 30,240,724 -0.01(-0.08%)
Feb 27, 2019 9.717 9.779 9.624 9.709 31,686,486 -0.02(-0.24%)
Feb 26, 2019 9.678 9.772 9.624 9.733 17,584,620 -0.02(-0.24%)
Feb 25, 2019 9.772 9.795 9.616 9.756 30,639,374 +0.04(+0.40%)
Feb 22, 2019 9.461 9.725 9.461 9.717 26,053,272 +0.37(+3.91%)
Feb 21, 2019 9.360 9.430 9.297 9.352 45,483,580 -0.16(-1.64%)
Feb 20, 2019 9.391 9.624 9.383 9.507 30,239,282 +0.03(+0.33%)
Feb 19, 2019 9.453 9.577 9.437 9.476 35,891,864 -0.11(-1.14%)
Feb 15, 2019 9.554 9.616 9.453 9.585 37,337,252 +0.15(+1.57%)
Feb 14, 2019 9.305 9.507 9.283 9.437 34,503,000 +0.11(+1.17%)
Feb 13, 2019 9.445 9.538 9.305 9.329 42,336,156 +0.12(+1.27%)
Feb 12, 2019 8.792 9.259 8.761 9.212 63,116,292 +0.49(+5.62%)
Feb 11, 2019 8.909 8.917 8.613 8.722 51,001,352 -0.13(-1.49%)
Feb 08, 2019 8.536 9.041 8.466 8.854 86,042,480 +0.17(+1.97%)
Feb 07, 2019 8.761 8.854 8.567 8.683 70,466,792 -0.15(-1.67%)
Feb 06, 2019 9.212 9.305 8.699 8.831 87,104,064 -0.58(-6.19%)
Feb 05, 2019 9.422 9.468 9.282 9.414 38,155,872 -0.03(-0.33%)
Feb 04, 2019 9.430 9.492 9.165 9.445 76,987,600 -0.33(-3.34%)
Feb 01, 2019 9.694 9.834 9.647 9.772 35,887,372 +0.10(+1.05%)
Jan 31, 2019 9.826 9.888 9.585 9.671 57,502,024 -0.12(-1.19%)
Jan 30, 2019 9.686 9.873 9.593 9.787 124,755,344 +0.86(+9.67%)
Jan 29, 2019 9.126 9.150 8.885 8.924 107,826,160 +0.22(+2.50%)
Jan 28, 2019 9.088 9.181 8.613 8.707 193,198,608 -1.91(-18.01%)
Jan 25, 2019 11.80 12.01 9.989 10.62 202,585,760 -0.93(-8.07%)
Jan 24, 2019 11.44 11.63 11.43 11.55 32,155,432 +0.09(+0.75%)
Jan 23, 2019 11.36 11.50 11.30 11.47 25,594,800 +0.23(+2.08%)
Jan 22, 2019 11.27 11.31 11.13 11.23 36,490,376 -0.12(-1.10%)
Jan 18, 2019 11.43 11.44 11.24 11.36 31,100,762 +0.11(+0.97%)
Jan 17, 2019 10.91 11.37 10.90 11.25 38,002,328 +0.28(+2.55%)
Jan 16, 2019 10.95 11.01 10.91 10.97 21,843,492 +0.04(+0.36%)
Jan 15, 2019 11.09 11.09 10.81 10.93 24,560,638 -0.05(-0.50%)
Jan 14, 2019 10.81 11.05 10.81 10.98 18,251,280 +0.02(+0.14%)
Jan 11, 2019 11.05 11.08 10.93 10.97 22,445,110 -0.23(-2.01%)
Jan 10, 2019 11.08 11.19 10.98 11.19 24,025,806 -0.09(-0.76%)
Jan 09, 2019 11.28 11.40 11.22 11.28 35,317,544 +0.35(+3.20%)
Jan 08, 2019 10.84 11.00 10.77 10.93 26,075,454 +0.18(+1.66%)
Jan 07, 2019 11.06 11.10 10.73 10.75 33,685,244 -0.15(-1.36%)
Jan 04, 2019 10.38 10.95 10.37 10.90 55,160,276 +0.93(+9.27%)
Jan 03, 2019 10.39 10.40 9.966 9.974 35,589,804 -0.50(-4.75%)
Jan 02, 2019 10.06 10.48 10.04 10.47 28,455,546 +0.22(+2.12%)
Dec 31, 2018 10.24 10.31 10.14 10.25 12,348,586 +0.13(+1.31%)
Dec 28, 2018 10.14 10.23 10.04 10.12 17,723,330 +0.02(+0.23%)
Dec 27, 2018 9.873 10.10 9.834 10.10 23,992,812 -0.06(-0.61%)
Dec 26, 2018 9.857 10.16 9.756 10.16 21,337,186 +0.37(+3.73%)
Dec 24, 2018 9.966 10.13 9.787 9.795 14,438,307 -0.23(-2.33%)
Dec 21, 2018 10.18 10.28 9.974 10.03 27,985,282 -0.03(-0.31%)
Dec 20, 2018 10.21 10.30 9.927 10.06 36,544,704 +0.16(+1.65%)
Dec 19, 2018 10.39 10.49 9.810 9.896 41,185,792 -0.36(-3.49%)
Dec 18, 2018 10.25 10.38 10.17 10.25 25,735,052 +0.12(+1.23%)
Dec 17, 2018 10.20 10.42 10.07 10.13 28,359,022 +0.05(+0.54%)
Dec 14, 2018 9.927 10.20 9.908 10.07 30,290,472 -0.06(-0.61%)
Dec 13, 2018 10.21 10.23 10.03 10.14 22,141,086 +0.02(+0.15%)
Dec 12, 2018 10.28 10.33 10.10 10.12 23,264,708 +0.01(+0.08%)
Dec 11, 2018 10.25 10.28 9.935 10.11 35,086,464 +0.12(+1.17%)
Dec 10, 2018 10.05 10.14 9.880 9.997 28,534,612 -0.22(-2.13%)
Dec 07, 2018 10.54 10.67 10.15 10.21 32,128,834 -0.30(-2.88%)
Dec 06, 2018 10.14 10.54 10.07 10.52 46,020,456 -0.05(-0.51%)
Dec 04, 2018 10.91 11.02 10.53 10.57 34,143,172 -0.37(-3.41%)
Dec 03, 2018 11.05 11.10 10.84 10.95 27,514,030 +0.30(+2.77%)
Nov 30, 2018 10.49 10.78 10.41 10.65 30,170,708 +0.18(+1.71%)
Nov 29, 2018 10.52 10.56 10.28 10.47 37,065,108 -0.04(-0.37%)
Nov 28, 2018 10.24 10.55 10.05 10.51 31,376,802 +0.49(+4.89%)
Nov 27, 2018 9.849 10.06 9.756 10.02 34,473,664 +0.11(+1.10%)
Nov 26, 2018 9.912 10.22 9.834 9.912 40,192,296 -0.40(-3.85%)
Nov 23, 2018 10.62 10.63 10.21 10.31 39,239,416 -0.85(-7.60%)
Nov 21, 2018 11.16 11.16 11.16 0 +0.22(+1.99%)
Nov 20, 2018 11.21 11.21 10.71 10.94 25,457,354 -0.51(-4.42%)
Nov 19, 2018 11.51 11.52 11.28 11.44 18,601,018 -0.19(-1.67%)
Nov 16, 2018 11.52 11.69 11.42 11.64 21,184,974 +0.03(+0.27%)
Nov 15, 2018 11.29 11.65 11.28 11.61 18,993,768 +0.31(+2.75%)
Nov 14, 2018 11.33 11.46 11.06 11.30 29,900,400 -0.05(-0.48%)
Nov 13, 2018 11.16 11.46 11.05 11.35 30,686,794 +0.11(+0.97%)
Nov 12, 2018 11.41 11.43 11.19 11.24 23,978,056 -0.11(-0.96%)
Nov 09, 2018 11.68 11.69 11.18 11.35 45,564,540 -0.44(-3.76%)
Nov 08, 2018 12.01 12.15 11.72 11.79 17,802,478 -0.12(-0.98%)
Nov 07, 2018 11.93 11.99 11.78 11.91 14,469,072 +0.02(+0.20%)
Nov 06, 2018 11.93 12.00 11.75 11.89 16,314,920 -0.09(-0.71%)
Nov 05, 2018 12.06 12.15 11.88 11.97 17,355,144 -0.04(-0.32%)
Nov 02, 2018 12.15 12.38 11.82 12.01 25,228,702 -0.05(-0.45%)
Nov 01, 2018 11.86 12.23 11.61 12.06 26,226,458 +0.33(+2.78%)
Oct 31, 2018 11.47 11.80 11.45 11.74 33,708,932 +0.40(+3.50%)
Oct 30, 2018 11.14 11.42 11.06 11.34 37,273,288 +0.25(+2.24%)
Oct 29, 2018 11.93 11.98 10.96 11.09 50,559,412 -0.62(-5.31%)
Oct 26, 2018 11.27 11.82 11.26 11.72 50,232,932 +0.27(+2.38%)
Oct 25, 2018 11.61 11.64 11.18 11.44 37,949,740 +0.17(+1.52%)
Oct 24, 2018 12.09 12.10 11.23 11.27 38,032,940 -0.57(-4.79%)
Oct 23, 2018 11.94 11.97 11.65 11.84 38,062,108 -0.42(-3.42%)
Oct 22, 2018 12.12 12.27 12.01 12.26 29,487,828 +0.40(+3.34%)
Oct 19, 2018 11.92 12.09 11.76 11.86 24,088,586 +0.09(+0.73%)
Oct 18, 2018 12.32 12.32 11.72 11.78 36,479,816 -0.61(-4.90%)
Oct 17, 2018 12.25 12.45 12.05 12.38 35,423,228 +0.35(+2.91%)
Oct 16, 2018 12.34 12.36 11.93 12.03 28,568,196 +0.02(+0.13%)
Oct 15, 2018 11.97 12.19 11.79 12.02 26,206,078 +0.16(+1.31%)
Oct 12, 2018 11.89 12.04 11.70 11.86 22,657,876 +0.24(+2.07%)
Oct 11, 2018 11.66 11.89 11.54 11.62 26,322,576 +0.08(+0.67%)
Oct 10, 2018 12.03 12.07 11.54 11.54 30,019,376 -0.54(-4.44%)
Oct 09, 2018 11.93 12.16 11.77 12.08 27,281,252 +0.26(+2.17%)
Oct 08, 2018 11.69 11.94 11.59 11.82 37,269,140 +0.16(+1.33%)
Oct 05, 2018 11.56 11.72 11.51 11.67 29,853,874 -0.07(-0.60%)
Oct 04, 2018 12.05 12.06 11.65 11.74 27,634,214 -0.27(-2.27%)
Oct 03, 2018 12.27 12.54 11.89 12.01 52,118,352 -0.13(-1.09%)
Oct 02, 2018 11.93 12.28 11.89 12.14 44,180,044 +0.46(+3.93%)
Oct 01, 2018 11.51 11.76 11.43 11.68 17,101,012 +0.15(+1.28%)
Sep 28, 2018 11.48 11.76 11.47 11.54 22,528,338 +0.00(+0.00%)
Sep 27, 2018 11.66 11.68 11.43 11.54 21,782,700 -0.12(-1.00%)
Sep 26, 2018 11.86 11.89 11.52 11.65 39,114,092 -0.20(-1.70%)
Sep 25, 2018 11.41 11.86 11.41 11.86 29,810,684 +0.36(+3.11%)
Sep 24, 2018 11.64 11.81 11.47 11.50 21,963,016 -0.21(-1.79%)
Sep 21, 2018 11.39 11.74 11.37 11.71 35,665,732 +0.42(+3.72%)
Sep 20, 2018 11.26 11.31 11.11 11.29 24,186,022 +0.23(+2.11%)
Sep 19, 2018 10.94 11.19 10.92 11.05 28,030,754 +0.32(+2.97%)
Sep 18, 2018 10.54 10.85 10.53 10.74 25,519,358 +0.35(+3.37%)
Sep 17, 2018 10.31 10.45 10.30 10.39 16,539,502 +0.09(+0.83%)
Sep 14, 2018 10.22 10.34 10.17 10.30 21,120,012 +0.32(+3.19%)
Sep 13, 2018 10.14 10.18 9.943 9.982 18,540,894 -0.06(-0.62%)
Sep 12, 2018 9.982 10.14 9.826 10.04 23,476,316 +0.18(+1.81%)
Sep 11, 2018 9.857 9.919 9.741 9.865 17,205,120 -0.22(-2.16%)
Sep 10, 2018 10.22 10.25 10.04 10.08 11,623,818 -0.03(-0.31%)
Sep 07, 2018 10.09 10.22 9.974 10.11 19,642,220 +0.02(+0.15%)
Sep 06, 2018 9.927 10.14 9.904 10.10 26,776,936 +0.29(+2.93%)
Sep 05, 2018 9.756 9.912 9.667 9.810 25,227,974 +0.05(+0.56%)
Sep 04, 2018 9.966 9.966 9.733 9.756 17,966,774 -0.51(-4.92%)
Aug 31, 2018 10.26 10.26 10.26 0 +0.02(+0.23%)
Aug 30, 2018 10.39 10.42 10.14 10.24 37,030,644 -0.21(-2.01%)
Aug 29, 2018 10.49 10.56 10.42 10.45 17,178,554 +0.00(+0.00%)
Aug 28, 2018 10.63 10.68 10.37 10.45 23,774,524 -0.12(-1.10%)
Aug 27, 2018 10.36 10.61 10.35 10.56 17,859,230 +0.29(+2.80%)
Aug 24, 2018 10.33 10.34 10.19 10.28 15,376,591 +0.23(+2.24%)
Aug 23, 2018 10.14 10.17 9.989 10.05 16,469,210 -0.15(-1.45%)
Aug 22, 2018 9.982 10.22 9.974 10.20 15,898,306 +0.22(+2.18%)
Aug 21, 2018 10.01 10.16 9.943 9.982 22,355,202 -0.15(-1.46%)
Aug 20, 2018 10.15 10.21 10.07 10.13 20,730,596 +0.02(+0.23%)
Aug 17, 2018 9.772 10.15 9.772 10.11 26,992,456 +0.19(+1.96%)
Aug 16, 2018 10.21 10.23 9.888 9.912 36,494,848 -0.15(-1.47%)
Aug 15, 2018 10.31 10.33 10.03 10.06 35,749,884 -0.54(-5.13%)
Aug 14, 2018 10.46 10.63 10.35 10.60 30,155,144 +0.21(+2.02%)
Aug 13, 2018 10.37 10.53 10.25 10.39 22,559,448 -0.02(-0.15%)
Aug 10, 2018 10.34 10.48 10.22 10.41 37,965,776 -0.19(-1.76%)
Aug 09, 2018 10.85 10.87 10.56 10.60 19,069,850 -0.25(-2.29%)
Aug 08, 2018 10.99 11.05 10.78 10.84 20,265,138 -0.03(-0.29%)
Aug 07, 2018 11.16 11.23 10.87 10.88 29,565,734 -0.06(-0.57%)
Aug 06, 2018 10.95 11.05 10.91 10.94 17,488,454 -0.09(-0.85%)
Aug 03, 2018 10.67 11.09 10.67 11.03 23,188,378 +0.15(+1.37%)
Aug 02, 2018 10.62 10.91 10.53 10.88 28,603,604 -0.02(-0.14%)
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.