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 )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.