Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.716 7.746 7.592 7.683 35,439,540 -0.18(-2.33%)
Jan 30, 2020 7.729 7.886 7.644 7.867 39,889,172 +0.04(+0.50%)
Jan 29, 2020 7.926 7.959 7.801 7.828 33,506,636 -0.15(-1.89%)
Jan 28, 2020 8.024 8.057 7.913 7.978 38,172,428 +0.12(+1.50%)
Jan 27, 2020 7.919 7.959 7.821 7.860 61,600,896 -0.55(-6.54%)
Jan 24, 2020 8.640 8.646 8.358 8.410 46,656,096 -0.30(-3.46%)
Jan 23, 2020 8.607 8.728 8.555 8.712 40,124,116 -0.08(-0.89%)
Jan 22, 2020 8.758 8.830 8.745 8.790 21,746,388 +0.11(+1.28%)
Jan 21, 2020 8.862 8.862 8.640 8.679 36,133,556 -0.25(-2.79%)
Jan 17, 2020 8.823 8.954 8.771 8.928 33,632,880 +0.31(+3.57%)
Jan 16, 2020 8.699 8.699 8.587 8.620 20,917,878 -0.07(-0.75%)
Jan 15, 2020 8.803 8.803 8.620 8.686 24,317,194 -0.12(-1.41%)
Jan 14, 2020 8.823 8.876 8.751 8.810 26,819,172 +0.09(+0.98%)
Jan 13, 2020 8.489 8.777 8.483 8.725 39,815,972 +0.23(+2.70%)
Jan 10, 2020 8.561 8.604 8.469 8.496 21,457,272 -0.01(-0.15%)
Jan 09, 2020 8.594 8.604 8.486 8.509 27,383,788 -0.15(-1.74%)
Jan 08, 2020 8.633 8.758 8.594 8.659 38,038,968 -0.01(-0.08%)
Jan 07, 2020 8.548 8.718 8.541 8.666 28,792,334 +0.06(+0.68%)
Jan 06, 2020 8.568 8.643 8.548 8.607 29,332,248 -0.10(-1.13%)
Jan 03, 2020 8.666 8.807 8.666 8.705 27,128,832 -0.10(-1.19%)
Jan 02, 2020 8.718 8.823 8.705 8.810 29,633,166 +0.16(+1.89%)
Dec 31, 2019 8.640 8.682 8.587 8.646 12,530,253 +0.01(+0.08%)
Dec 30, 2019 8.686 8.738 8.640 8.640 18,008,002 -0.02(-0.23%)
Dec 27, 2019 8.620 8.712 8.620 8.659 27,974,910 +0.05(+0.59%)
Dec 26, 2019 8.558 8.634 8.552 8.609 23,003,632 +0.01(+0.15%)
Dec 24, 2019 8.507 8.660 8.494 8.596 8,228,638 +0.11(+1.28%)
Dec 23, 2019 8.545 8.564 8.475 8.488 37,245,104 +0.02(+0.23%)
Dec 20, 2019 8.520 8.558 8.450 8.469 42,606,428 +0.03(+0.38%)
Dec 19, 2019 8.379 8.520 8.360 8.437 20,815,862 +0.09(+1.07%)
Dec 18, 2019 8.341 8.386 8.239 8.347 28,185,420 -0.01(-0.08%)
Dec 17, 2019 8.366 8.411 8.322 8.354 28,151,448 -0.04(-0.53%)
Dec 16, 2019 8.507 8.507 8.398 8.398 32,038,428 +0.06(+0.77%)
Dec 13, 2019 8.258 8.430 8.223 8.335 50,171,612 +0.10(+1.16%)
Dec 12, 2019 8.015 8.258 8.009 8.239 34,366,572 +0.21(+2.62%)
Dec 11, 2019 7.939 8.047 7.920 8.028 21,297,644 +0.18(+2.28%)
Dec 10, 2019 7.875 7.907 7.818 7.850 18,455,766 -0.05(-0.65%)
Dec 09, 2019 7.971 8.047 7.881 7.901 66,471,320 -0.01(-0.08%)
Dec 06, 2019 7.837 7.929 7.805 7.907 34,998,312 +0.17(+2.23%)
Dec 05, 2019 7.684 7.773 7.645 7.735 20,892,904 +0.01(+0.17%)
Dec 04, 2019 7.696 7.747 7.664 7.722 16,714,139 +0.06(+0.83%)
Dec 03, 2019 7.671 7.690 7.601 7.658 31,754,628 -0.09(-1.15%)
Dec 02, 2019 7.645 7.792 7.601 7.747 28,103,712 +0.24(+3.23%)
Nov 29, 2019 7.518 7.567 7.492 7.505 11,674,722 -0.07(-0.93%)
Nov 27, 2019 7.607 7.613 7.479 7.575 24,401,666 -0.10(-1.33%)
Nov 26, 2019 7.639 7.709 7.550 7.677 41,016,804 +0.00(+0.00%)
Nov 25, 2019 7.671 7.747 7.645 7.677 29,250,550 +0.09(+1.18%)
Nov 22, 2019 7.530 7.613 7.492 7.588 47,852,808 +0.27(+3.66%)
Nov 21, 2019 7.250 7.345 7.192 7.320 23,917,728 +0.13(+1.86%)
Nov 20, 2019 7.218 7.313 7.103 7.186 19,457,716 -0.13(-1.75%)
Nov 19, 2019 7.301 7.326 7.218 7.313 24,536,046 +0.10(+1.42%)
Nov 18, 2019 7.262 7.301 7.199 7.211 20,916,164 -0.10(-1.40%)
Nov 15, 2019 7.243 7.345 7.211 7.313 19,522,116 +0.17(+2.32%)
Nov 14, 2019 7.179 7.243 7.135 7.148 20,237,794 -0.01(-0.18%)
Nov 13, 2019 7.243 7.269 7.135 7.160 23,283,946 -0.13(-1.84%)
Nov 12, 2019 7.352 7.390 7.275 7.294 31,365,740 -0.11(-1.55%)
Nov 11, 2019 7.365 7.416 7.339 7.409 95,343,104 -0.10(-1.36%)
Nov 08, 2019 7.505 7.604 7.473 7.511 28,619,170 -0.28(-3.60%)
Nov 07, 2019 7.786 7.862 7.696 7.792 35,080,196 +0.03(+0.33%)
Nov 06, 2019 7.664 7.837 7.664 7.767 29,568,448 -0.13(-1.70%)
Nov 05, 2019 7.964 7.964 7.862 7.901 27,062,284 +0.03(+0.41%)
Nov 04, 2019 7.913 7.926 7.843 7.869 21,983,246 +0.12(+1.57%)
Nov 01, 2019 7.658 7.790 7.652 7.747 39,011,328 +0.26(+3.41%)
Oct 31, 2019 7.620 7.626 7.403 7.492 25,084,538 -0.25(-3.22%)
Oct 30, 2019 7.633 7.741 7.530 7.741 25,284,516 -0.01(-0.08%)
Oct 29, 2019 7.671 7.786 7.671 7.747 25,580,142 -0.06(-0.74%)
Oct 28, 2019 7.779 7.805 7.709 7.805 33,994,816 +0.12(+1.58%)
Oct 25, 2019 7.562 7.703 7.556 7.684 44,091,292 +0.34(+4.60%)
Oct 24, 2019 7.511 7.518 7.333 7.345 30,734,030 -0.09(-1.20%)
Oct 23, 2019 7.403 7.460 7.358 7.435 20,932,770 +0.05(+0.69%)
Oct 22, 2019 7.320 7.422 7.313 7.384 27,199,130 +0.12(+1.67%)
Oct 21, 2019 7.179 7.262 7.160 7.262 15,861,139 +0.15(+2.06%)
Oct 18, 2019 7.173 7.243 7.109 7.116 20,654,880 -0.01(-0.18%)
Oct 17, 2019 7.211 7.237 7.116 7.128 23,273,578 -0.03(-0.36%)
Oct 16, 2019 7.148 7.199 7.109 7.154 36,052,468 -0.15(-2.01%)
Oct 15, 2019 7.358 7.396 7.278 7.301 29,508,888 -0.09(-1.21%)
Oct 14, 2019 7.396 7.416 7.329 7.390 20,348,594 -0.15(-1.95%)
Oct 11, 2019 7.460 7.594 7.447 7.537 36,888,236 +0.25(+3.42%)
Oct 10, 2019 7.135 7.352 7.135 7.288 35,625,616 +0.20(+2.79%)
Oct 09, 2019 7.141 7.144 7.014 7.090 19,057,474 +0.04(+0.54%)
Oct 08, 2019 7.135 7.160 7.045 7.052 31,327,860 -0.12(-1.69%)
Oct 07, 2019 7.301 7.352 7.154 7.173 19,598,290 -0.13(-1.83%)
Oct 04, 2019 7.179 7.320 7.170 7.307 34,241,936 +0.25(+3.53%)
Oct 03, 2019 6.956 7.125 6.848 7.058 41,592,368 +0.12(+1.75%)
Oct 02, 2019 7.122 7.160 6.924 6.937 55,910,092 -0.37(-5.07%)
Oct 01, 2019 7.294 7.441 7.278 7.307 30,423,288 -0.03(-0.43%)
Sep 30, 2019 7.224 7.358 7.205 7.339 20,132,574 +0.04(+0.61%)
Sep 27, 2019 7.365 7.393 7.237 7.294 21,155,840 -0.01(-0.09%)
Sep 26, 2019 7.384 7.384 7.259 7.301 22,981,768 -0.02(-0.26%)
Sep 25, 2019 7.141 7.333 7.103 7.320 25,758,560 +0.17(+2.32%)
Sep 24, 2019 7.269 7.275 7.125 7.154 25,011,176 -0.17(-2.27%)
Sep 23, 2019 7.345 7.416 7.307 7.320 25,996,572 -0.07(-0.95%)
Sep 20, 2019 7.403 7.457 7.320 7.390 22,748,198 +0.00(+0.00%)
Sep 19, 2019 7.409 7.473 7.371 7.390 21,572,562 -0.12(-1.61%)
Sep 18, 2019 7.569 7.620 7.422 7.511 24,073,900 -0.10(-1.34%)
Sep 17, 2019 7.473 7.636 7.454 7.613 21,697,142 +0.04(+0.51%)
Sep 16, 2019 7.594 7.642 7.524 7.575 28,559,302 -0.18(-2.30%)
Sep 13, 2019 7.888 7.901 7.731 7.754 38,950,840 -0.01(-0.16%)
Sep 12, 2019 7.696 7.792 7.626 7.767 47,877,096 +0.23(+3.05%)
Sep 11, 2019 7.518 7.617 7.428 7.537 31,507,876 +0.05(+0.68%)
Sep 10, 2019 7.345 7.530 7.301 7.486 32,481,316 +0.08(+1.03%)
Sep 09, 2019 7.237 7.409 7.231 7.409 29,704,802 +0.17(+2.38%)
Sep 06, 2019 7.211 7.301 7.211 7.237 26,384,982 +0.01(+0.09%)
Sep 05, 2019 7.313 7.352 7.211 7.231 25,971,970 +0.06(+0.80%)
Sep 04, 2019 7.128 7.186 7.096 7.173 26,656,506 +0.21(+3.02%)
Sep 03, 2019 6.975 7.045 6.911 6.962 26,031,822 -0.06(-0.82%)
Aug 30, 2019 7.045 7.116 6.962 7.020 46,936,912 +0.18(+2.61%)
Aug 29, 2019 6.745 6.910 6.717 6.841 31,552,052 +0.19(+2.78%)
Aug 28, 2019 6.631 6.758 6.573 6.656 19,648,406 +0.06(+0.97%)
Aug 27, 2019 6.573 6.733 6.560 6.592 33,259,632 +0.03(+0.49%)
Aug 26, 2019 6.688 6.701 6.509 6.560 23,901,066 -0.11(-1.72%)
Aug 23, 2019 6.860 6.962 6.631 6.675 38,291,928 -0.20(-2.88%)
Aug 22, 2019 6.937 6.982 6.822 6.873 25,897,936 -0.06(-0.83%)
Aug 21, 2019 6.822 7.010 6.809 6.931 30,644,904 +0.04(+0.65%)
Aug 20, 2019 6.771 7.007 6.765 6.886 29,312,744 +0.07(+1.03%)
Aug 19, 2019 7.039 7.052 6.758 6.816 34,453,196 -0.13(-1.84%)
Aug 16, 2019 7.052 7.090 6.918 6.943 26,030,690 -0.06(-0.82%)
Aug 15, 2019 7.065 7.084 6.816 7.001 32,125,226 -0.06(-0.81%)
Aug 14, 2019 7.243 7.243 7.052 7.058 37,670,036 -0.41(-5.47%)
Aug 13, 2019 7.218 7.527 7.192 7.467 43,872,440 +0.26(+3.63%)
Aug 12, 2019 7.179 7.298 7.141 7.205 20,446,864 -0.17(-2.25%)
Aug 09, 2019 7.537 7.566 7.345 7.371 29,965,826 -0.27(-3.51%)
Aug 08, 2019 7.607 7.664 7.577 7.639 32,179,994 +0.21(+2.84%)
Aug 07, 2019 7.326 7.435 7.269 7.428 33,049,520 -0.07(-0.94%)
Aug 06, 2019 7.537 7.556 7.396 7.499 33,044,304 +0.12(+1.64%)
Aug 05, 2019 7.479 7.492 7.339 7.377 42,962,440 -0.46(-5.86%)
Aug 02, 2019 7.875 7.926 7.779 7.837 30,269,192 -0.15(-1.92%)
Aug 01, 2019 8.124 8.194 7.971 7.990 46,753,804 -0.30(-3.62%)
Jul 31, 2019 8.456 8.494 8.201 8.290 43,020,548 -0.11(-1.29%)
Jul 30, 2019 8.475 8.481 8.386 8.398 32,451,446 -0.05(-0.60%)
Jul 29, 2019 8.418 8.456 8.347 8.449 27,932,914 -0.02(-0.23%)
Jul 26, 2019 8.596 8.596 8.453 8.469 18,890,628 +0.01(+0.08%)
Jul 25, 2019 8.500 8.548 8.396 8.462 23,149,452 -0.10(-1.19%)
Jul 24, 2019 8.615 8.628 8.532 8.564 28,637,058 -0.07(-0.81%)
Jul 23, 2019 8.858 8.864 8.717 8.634 23,490,006 -0.25(-2.80%)
Jul 22, 2019 8.941 8.966 8.807 8.883 19,816,646 -0.08(-0.85%)
Jul 19, 2019 9.030 9.056 8.918 8.960 18,570,338 +0.02(+0.21%)
Jul 18, 2019 8.903 8.985 8.858 8.941 24,932,840 +0.04(+0.43%)
Jul 17, 2019 8.954 8.954 8.864 8.903 20,389,572 -0.05(-0.57%)
Jul 16, 2019 8.960 9.049 8.941 8.954 22,778,694 +0.02(+0.21%)
Jul 15, 2019 8.928 8.992 8.883 8.934 24,912,504 +0.13(+1.45%)
Jul 12, 2019 8.928 8.931 8.794 8.807 24,421,410 -0.03(-0.29%)
Jul 11, 2019 8.839 8.915 8.749 8.832 30,955,136 +0.02(+0.22%)
Jul 10, 2019 8.705 8.890 8.686 8.813 48,401,824 +0.29(+3.37%)
Jul 09, 2019 8.315 8.596 8.315 8.526 22,530,268 +0.04(+0.45%)
Jul 08, 2019 8.469 8.628 8.427 8.488 29,764,018 +0.11(+1.37%)
Jul 05, 2019 8.354 8.379 8.242 8.373 44,514,532 -0.16(-1.87%)
Jul 03, 2019 8.488 8.603 8.441 8.532 25,102,416 +0.05(+0.60%)
Jul 02, 2019 8.813 8.858 8.309 8.481 60,883,324 -0.41(-4.59%)
Jul 01, 2019 8.909 8.947 8.851 8.890 39,550,712 +0.31(+3.65%)
Jun 28, 2019 8.660 8.666 8.555 8.577 21,707,102 +0.01(+0.07%)
Jun 27, 2019 8.571 8.628 8.475 8.571 19,260,410 -0.01(-0.07%)
Jun 26, 2019 8.583 8.622 8.488 8.577 18,791,170 +0.07(+0.83%)
Jun 25, 2019 8.666 8.711 8.472 8.507 25,065,052 -0.20(-2.27%)
Jun 24, 2019 8.673 8.737 8.641 8.705 16,670,367 +0.07(+0.81%)
Jun 21, 2019 8.692 8.778 8.634 8.634 30,589,166 -0.11(-1.31%)
Jun 20, 2019 8.820 8.934 8.711 8.749 22,869,332 +0.11(+1.26%)
Jun 19, 2019 8.641 8.679 8.504 8.641 42,407,748 +0.05(+0.59%)
Jun 18, 2019 8.449 8.641 8.405 8.590 33,101,480 +0.38(+4.58%)
Jun 17, 2019 8.373 8.386 8.188 8.213 21,503,408 -0.16(-1.91%)
Jun 14, 2019 8.494 8.507 8.328 8.373 28,146,102 -0.21(-2.45%)
Jun 13, 2019 8.609 8.660 8.513 8.583 30,009,468 +0.14(+1.66%)
Jun 12, 2019 8.526 8.577 8.392 8.443 34,662,164 -0.02(-0.23%)
Jun 11, 2019 8.239 8.494 8.213 8.462 70,429,096 +0.54(+6.76%)
Jun 10, 2019 8.028 8.060 7.910 7.926 34,431,368 -0.07(-0.88%)
Jun 07, 2019 7.964 8.079 7.939 7.996 25,128,428 +0.00(+0.00%)
Jun 06, 2019 7.984 8.032 7.913 7.996 21,690,124 +0.08(+0.97%)
Jun 05, 2019 8.060 8.079 7.837 7.920 22,227,774 -0.15(-1.82%)
Jun 04, 2019 8.054 8.079 7.939 8.067 33,230,698 +0.10(+1.28%)
Jun 03, 2019 8.009 8.044 7.894 7.964 29,931,916 +0.01(+0.08%)
May 31, 2019 7.894 8.271 7.875 7.958 44,386,040 -0.04(-0.48%)
May 30, 2019 7.952 8.041 7.926 7.996 22,351,184 +0.04(+0.56%)
May 29, 2019 7.862 7.964 7.818 7.952 32,710,338 +0.04(+0.48%)
May 28, 2019 7.933 8.057 7.888 7.913 44,545,924 +0.24(+3.16%)
May 24, 2019 7.735 7.786 7.671 7.671 40,145,188 +0.15(+1.95%)
May 23, 2019 7.396 7.569 7.294 7.524 18,843,218 +0.03(+0.34%)
May 22, 2019 7.722 7.741 7.479 7.499 28,348,094 +0.03(+0.34%)
May 21, 2019 7.205 7.556 7.165 7.473 41,144,852 +0.19(+2.63%)
May 20, 2019 7.365 7.384 7.266 7.282 32,546,716 -0.11(-1.55%)
May 17, 2019 7.262 7.428 7.250 7.396 50,594,068 +0.05(+0.69%)
May 16, 2019 7.735 7.773 7.262 7.345 79,612,824 -0.31(-4.08%)
May 15, 2019 7.518 7.733 7.499 7.658 21,080,096 -0.03(-0.33%)
May 14, 2019 7.703 7.709 7.597 7.684 31,894,474 +0.04(+0.50%)
May 13, 2019 7.754 7.792 7.607 7.645 39,575,604 -0.31(-3.93%)
May 10, 2019 7.862 8.041 7.722 7.958 37,885,612 +0.14(+1.80%)
May 09, 2019 7.805 7.862 7.677 7.818 35,328,108 -0.11(-1.45%)
May 08, 2019 8.092 8.111 7.907 7.933 30,850,556 -0.04(-0.48%)
May 07, 2019 7.850 7.977 7.767 7.971 29,441,604 -0.02(-0.24%)
May 06, 2019 7.881 8.015 7.881 7.990 26,311,278 -0.17(-2.11%)
May 03, 2019 8.028 8.197 8.015 8.162 27,134,464 +0.27(+3.48%)
May 02, 2019 7.901 7.913 7.824 7.888 24,009,590 -0.01(-0.16%)
May 01, 2019 8.188 8.191 7.881 7.901 27,630,392 -0.26(-3.13%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-0.81%)
Apr 01, 2019 8.673 8.743 8.641 8.666 38,285,656 +0.33(+3.98%)
Mar 29, 2019 8.226 8.469 8.226 8.335 36,264,896 +0.27(+3.40%)
Mar 28, 2019 8.105 8.156 7.862 8.060 31,145,068 -0.03(-0.32%)
Mar 27, 2019 8.181 8.277 7.964 8.086 40,024,312 -0.22(-2.69%)
Mar 26, 2019 8.303 8.398 8.252 8.309 25,527,118 +0.10(+1.24%)
Mar 25, 2019 8.181 8.309 8.073 8.207 42,400,128 +0.03(+0.31%)
Mar 22, 2019 8.424 8.462 8.140 8.181 56,028,640 -0.41(-4.75%)
Mar 21, 2019 8.647 8.692 8.443 8.590 43,407,364 -0.02(-0.22%)
Mar 20, 2019 8.654 8.708 8.526 8.609 45,487,996 -0.13(-1.53%)
Mar 19, 2019 8.564 8.922 8.532 8.743 66,484,068 +0.27(+3.16%)
Mar 18, 2019 8.373 8.500 8.303 8.475 55,154,532 +0.05(+0.61%)
Mar 15, 2019 8.418 8.552 8.398 8.424 54,752,496 +0.03(+0.38%)
Mar 14, 2019 8.366 8.424 8.325 8.392 29,855,184 -0.08(-0.98%)
Mar 13, 2019 8.315 8.539 8.303 8.475 42,738,080 +0.15(+1.76%)
Mar 12, 2019 8.283 8.430 8.277 8.328 51,316,220 +0.04(+0.46%)
Mar 11, 2019 8.143 8.290 8.130 8.290 39,159,932 +0.26(+3.18%)
Mar 08, 2019 7.913 8.047 7.824 8.035 34,165,468 -0.01(-0.08%)
Mar 07, 2019 8.041 8.057 7.939 8.041 48,232,848 +0.07(+0.88%)
Mar 06, 2019 8.162 8.162 7.875 7.971 55,797,900 -0.11(-1.34%)
Mar 05, 2019 7.881 8.239 7.881 8.079 40,402,432 +0.15(+1.93%)
Mar 04, 2019 7.677 7.964 7.607 7.926 50,346,368 +0.02(+0.24%)
Mar 01, 2019 7.684 7.920 7.677 7.907 58,935,212 -0.06(-0.72%)
Feb 28, 2019 7.920 7.990 7.827 7.964 36,837,040 -0.01(-0.08%)
Feb 27, 2019 7.977 8.028 7.901 7.971 38,598,160 -0.02(-0.24%)
Feb 26, 2019 7.945 8.022 7.901 7.990 21,420,298 -0.02(-0.24%)
Feb 25, 2019 8.022 8.041 7.894 8.009 37,322,644 +0.03(+0.40%)
Feb 22, 2019 7.767 7.984 7.767 7.977 31,736,190 +0.30(+3.91%)
Feb 21, 2019 7.684 7.741 7.633 7.677 55,404,772 -0.13(-1.64%)
Feb 20, 2019 7.709 7.901 7.703 7.805 36,835,284 +0.03(+0.33%)
Feb 19, 2019 7.760 7.862 7.747 7.779 43,720,848 -0.09(-1.14%)
Feb 15, 2019 7.843 7.894 7.760 7.869 45,481,508 +0.12(+1.57%)
Feb 14, 2019 7.639 7.805 7.621 7.747 42,029,036 +0.09(+1.17%)
Feb 13, 2019 7.754 7.830 7.639 7.658 51,570,812 +0.10(+1.27%)
Feb 12, 2019 7.218 7.601 7.192 7.562 76,883,648 +0.40(+5.61%)
Feb 11, 2019 7.313 7.320 7.071 7.160 62,126,120 -0.11(-1.49%)
Feb 08, 2019 7.007 7.422 6.950 7.269 104,810,656 +0.14(+1.97%)
Feb 07, 2019 7.192 7.269 7.033 7.128 85,837,488 -0.12(-1.67%)
Feb 06, 2019 7.562 7.639 7.141 7.250 106,103,800 -0.48(-6.19%)
Feb 05, 2019 7.735 7.773 7.620 7.728 46,478,692 -0.03(-0.33%)
Feb 04, 2019 7.741 7.792 7.524 7.754 93,780,672 -0.27(-3.34%)
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.