Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

13.58 +0.17 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.72 14.86 14.49 14.63 37,963,472 -0.56(-3.69%)
Jun 29, 2022 15.19 15.28 14.85 15.19 32,128,576 +0.17(+1.13%)
Jun 28, 2022 15.27 15.32 14.93 15.02 36,744,700 +0.14(+0.94%)
Jun 27, 2022 14.67 15.11 14.56 14.88 33,832,836 +0.68(+4.79%)
Jun 24, 2022 13.98 14.23 13.74 14.20 33,576,772 +0.28(+2.01%)
Jun 23, 2022 14.74 14.74 13.85 13.92 45,098,680 -0.56(-3.87%)
Jun 22, 2022 14.19 14.73 14.15 14.48 46,046,472 -0.24(-1.63%)
Jun 21, 2022 14.90 15.10 14.70 14.72 33,073,010 -0.21(-1.41%)
Jun 17, 2022 15.26 15.31 14.75 14.93 47,767,780 -0.59(-3.80%)
Jun 16, 2022 15.71 15.84 15.28 15.52 27,810,884 -0.74(-4.55%)
Jun 15, 2022 15.95 16.43 15.87 16.26 34,097,152 +0.43(+2.72%)
Jun 14, 2022 15.94 16.00 15.69 15.83 33,274,726 -0.06(-0.38%)
Jun 13, 2022 16.15 16.19 15.60 15.89 46,921,452 -0.97(-5.75%)
Jun 10, 2022 16.64 17.04 16.50 16.86 36,706,316 -0.23(-1.35%)
Jun 09, 2022 17.56 17.58 17.07 17.09 32,472,168 -0.80(-4.47%)
Jun 08, 2022 18.54 18.59 17.75 17.89 31,473,320 -0.76(-4.08%)
Jun 07, 2022 18.21 18.65 18.19 18.65 31,284,384 +0.11(+0.59%)
Jun 06, 2022 18.73 18.79 18.45 18.54 18,062,892 +0.00(+0.00%)
Jun 03, 2022 18.62 18.73 18.37 18.54 25,774,076 -0.27(-1.44%)
Jun 02, 2022 18.63 18.84 18.53 18.81 31,933,576 +0.47(+2.56%)
Jun 01, 2022 18.13 18.48 18.03 18.34 25,323,572 +0.29(+1.61%)
May 31, 2022 18.33 18.43 17.88 18.05 37,297,048 -0.04(-0.22%)
May 27, 2022 17.89 18.10 17.82 18.09 25,798,740 +0.47(+2.67%)
May 26, 2022 17.25 17.76 17.20 17.62 28,589,656 +0.13(+0.74%)
May 25, 2022 17.24 17.62 17.24 17.49 25,882,860 +0.06(+0.34%)
May 24, 2022 16.95 17.45 16.89 17.43 29,733,344 +0.22(+1.28%)
May 23, 2022 17.22 17.40 17.09 17.21 35,745,588 +0.49(+2.93%)
May 20, 2022 16.65 16.79 16.48 16.72 42,811,284 +0.50(+3.08%)
May 19, 2022 15.95 16.39 15.95 16.22 38,463,392 +0.60(+3.84%)
May 18, 2022 15.73 15.85 15.52 15.62 26,266,096 -0.49(-3.04%)
May 17, 2022 16.38 16.41 15.88 16.11 41,170,840 +0.27(+1.70%)
May 16, 2022 15.67 15.98 15.67 15.84 30,720,832 +0.42(+2.72%)
May 13, 2022 15.19 15.58 15.14 15.42 25,381,130 +0.27(+1.78%)
May 12, 2022 14.84 15.21 14.64 15.15 36,211,844 -0.09(-0.59%)
May 11, 2022 15.27 15.64 15.18 15.24 41,158,872 +0.54(+3.67%)
May 10, 2022 15.00 15.04 14.52 14.70 35,031,104 -0.11(-0.74%)
May 09, 2022 15.10 15.22 14.77 14.81 44,207,440 -0.91(-5.79%)
May 06, 2022 15.73 16.04 15.35 15.72 41,891,140 -0.29(-1.81%)
May 05, 2022 16.52 16.54 15.68 16.01 38,963,456 -0.59(-3.55%)
May 04, 2022 16.24 16.65 15.89 16.60 51,389,432 -0.04(-0.24%)
May 03, 2022 16.58 16.84 16.48 16.64 31,292,388 +0.25(+1.53%)
May 02, 2022 16.46 16.51 16.00 16.39 40,075,804 -0.50(-2.96%)
Apr 29, 2022 17.57 17.76 16.87 16.89 47,752,560 -0.11(-0.65%)
Apr 28, 2022 16.40 17.15 16.22 17.00 46,761,160 +0.60(+3.66%)
Apr 27, 2022 16.12 16.56 15.95 16.40 60,344,896 +0.79(+5.06%)
Apr 26, 2022 15.92 15.98 15.57 15.61 48,056,504 -0.57(-3.52%)
Apr 25, 2022 16.14 16.30 15.70 16.18 56,356,072 -0.52(-3.11%)
Apr 22, 2022 17.66 17.66 16.61 16.70 44,664,592 -0.95(-5.38%)
Apr 21, 2022 18.34 18.36 17.44 17.65 28,040,074 -0.80(-4.34%)
Apr 20, 2022 18.47 18.57 18.08 18.45 36,710,980 -0.30(-1.60%)
Apr 19, 2022 18.89 19.05 18.55 18.75 32,520,868 -0.58(-3.00%)
Apr 18, 2022 19.39 19.50 19.24 19.33 19,068,856 -0.15(-0.77%)
Apr 14, 2022 19.70 19.70 19.29 19.48 25,599,152 -0.43(-2.16%)
Apr 13, 2022 19.91 20.05 19.75 19.91 28,994,088 -0.02(-0.10%)
Apr 12, 2022 20.50 20.55 19.89 19.93 21,618,040 -0.08(-0.40%)
Apr 11, 2022 20.00 20.17 19.76 20.01 28,812,950 -0.09(-0.45%)
Apr 08, 2022 20.42 20.47 19.92 20.10 34,815,240 -0.38(-1.86%)
Apr 07, 2022 20.23 20.59 20.10 20.48 23,753,594 +0.00(+0.00%)
Apr 06, 2022 20.36 20.59 20.16 20.48 31,304,336 +0.15(+0.74%)
Apr 05, 2022 20.89 21.09 20.27 20.33 45,890,076 -0.90(-4.24%)
Apr 04, 2022 21.09 21.29 21.04 21.23 30,122,028 +0.40(+1.92%)
Apr 01, 2022 20.39 20.83 20.36 20.83 28,897,768 +0.84(+4.20%)
Mar 31, 2022 20.22 20.39 19.96 19.99 29,512,620 -0.04(-0.20%)
Mar 30, 2022 20.17 20.30 19.96 20.03 35,385,056 +0.08(+0.40%)
Mar 29, 2022 19.75 19.95 19.54 19.95 27,426,996 -0.02(-0.10%)
Mar 28, 2022 19.85 20.06 19.46 19.97 25,121,312 +0.03(+0.15%)
Mar 25, 2022 20.20 20.25 19.74 19.94 27,455,592 -0.08(-0.40%)
Mar 24, 2022 19.80 20.23 19.77 20.02 28,672,658 +0.09(+0.45%)
Mar 23, 2022 19.87 20.24 19.83 19.93 31,530,004 +0.37(+1.89%)
Mar 22, 2022 19.89 19.90 19.42 19.56 35,085,840 -0.38(-1.91%)
Mar 21, 2022 19.63 20.10 19.57 19.94 35,739,008 +0.88(+4.62%)
Mar 18, 2022 18.55 19.08 18.45 19.06 32,235,052 +0.36(+1.93%)
Mar 17, 2022 18.25 18.80 18.12 18.70 41,941,324 +0.95(+5.35%)
Mar 16, 2022 17.91 17.96 17.34 17.75 53,546,724 +0.51(+2.96%)
Mar 15, 2022 17.28 17.40 16.95 17.24 65,995,260 -0.56(-3.15%)
Mar 14, 2022 18.61 18.69 17.79 17.80 50,664,312 -1.27(-6.66%)
Mar 11, 2022 19.40 19.58 19.05 19.07 31,342,908 -0.24(-1.24%)
Mar 10, 2022 18.66 19.34 18.62 19.31 45,974,184 +0.59(+3.15%)
Mar 09, 2022 18.72 18.86 18.42 18.72 62,030,892 -1.10(-5.55%)
Mar 08, 2022 20.47 20.47 19.67 19.82 63,170,900 -0.78(-3.79%)
Mar 07, 2022 20.76 20.95 20.40 20.60 51,652,200 +0.45(+2.23%)
Mar 04, 2022 19.45 20.16 19.30 20.15 28,822,262 +0.31(+1.56%)
Mar 03, 2022 19.98 20.12 19.66 19.84 39,724,624 +0.37(+1.90%)
Mar 02, 2022 19.12 19.50 18.73 19.47 48,977,312 +0.61(+3.23%)
Mar 01, 2022 18.56 19.46 18.56 18.86 49,055,040 +0.37(+2.00%)
Feb 28, 2022 17.60 18.50 17.60 18.49 35,618,148 +0.67(+3.76%)
Feb 25, 2022 16.73 17.90 17.18 17.82 42,396,720 +0.75(+4.39%)
Feb 24, 2022 16.44 17.17 16.29 17.07 53,685,200 -0.20(-1.16%)
Feb 23, 2022 17.12 17.32 16.99 17.27 30,472,524 +0.09(+0.52%)
Feb 22, 2022 16.92 17.25 16.89 17.18 34,544,800 +0.54(+3.25%)
Feb 18, 2022 16.64 0 +0.04(+0.24%)
Feb 17, 2022 17.08 17.13 16.46 16.60 38,646,888 -0.84(-4.82%)
Feb 16, 2022 17.34 17.51 17.25 17.44 20,293,214 +0.30(+1.75%)
Feb 15, 2022 17.24 17.27 16.83 17.14 35,662,076 -0.35(-2.00%)
Feb 14, 2022 17.60 17.61 17.36 17.49 24,137,964 -0.05(-0.29%)
Feb 11, 2022 17.63 17.93 17.48 17.54 38,011,344 -0.31(-1.74%)
Feb 10, 2022 17.71 18.15 17.68 17.85 55,178,320 +0.34(+1.94%)
Feb 09, 2022 17.13 17.54 17.11 17.51 36,914,428 +0.08(+0.46%)
Feb 08, 2022 17.12 17.44 17.09 17.43 36,615,028 +0.26(+1.51%)
Feb 07, 2022 16.80 17.21 16.69 17.17 34,630,400 +0.62(+3.75%)
Feb 04, 2022 16.17 16.60 16.11 16.55 30,025,308 +0.40(+2.48%)
Feb 03, 2022 16.19 16.14 16.15 22,268,030 -0.20(-1.22%)
Feb 02, 2022 16.07 16.38 15.98 16.35 26,136,836 +0.17(+1.05%)
Feb 01, 2022 15.50 16.20 15.49 16.18 35,329,344 +1.00(+6.59%)
Jan 31, 2022 15.36 15.17 15.18 40,399,240 -0.40(-2.57%)
Jan 28, 2022 15.87 15.95 15.36 15.58 42,815,264 +0.01(+0.06%)
Jan 27, 2022 15.79 15.88 15.36 15.57 34,056,068 +0.04(+0.26%)
Jan 26, 2022 15.85 15.85 15.38 15.53 37,741,668 +0.05(+0.32%)
Jan 25, 2022 15.44 15.59 15.12 15.48 26,939,892 +0.17(+1.11%)
Jan 24, 2022 15.19 15.35 14.93 15.31 50,540,520 -0.29(-1.86%)
Jan 21, 2022 15.93 15.97 15.48 15.60 45,786,252 -0.39(-2.44%)
Jan 20, 2022 16.37 16.40 15.94 15.99 35,459,496 -0.19(-1.17%)
Jan 19, 2022 16.14 16.31 16.03 16.18 36,917,152 +0.67(+4.32%)
Jan 18, 2022 15.53 15.76 15.36 15.51 30,724,112 +0.13(+0.85%)
Jan 14, 2022 15.38 0 +0.08(+0.52%)
Jan 13, 2022 15.36 15.54 15.21 15.30 32,189,672 -0.25(-1.61%)
Jan 12, 2022 15.50 15.60 15.32 15.55 31,840,960 +0.31(+2.03%)
Jan 11, 2022 14.88 15.25 14.83 15.24 31,858,610 +0.59(+4.03%)
Jan 10, 2022 14.85 14.88 14.53 14.65 27,746,724 -0.16(-1.08%)
Jan 07, 2022 14.11 14.82 14.11 14.81 45,638,856 +0.80(+5.71%)
Jan 06, 2022 13.98 14.14 13.87 14.01 29,065,020 +0.35(+2.56%)
Jan 05, 2022 13.68 13.93 13.59 13.66 57,902,500 +0.11(+0.81%)
Jan 04, 2022 13.84 13.87 13.54 13.55 41,348,508 -0.26(-1.88%)
Jan 03, 2022 14.09 14.13 13.81 13.81 20,177,776 -0.21(-1.50%)
Dec 31, 2021 14.05 14.09 13.87 14.02 11,319,158 -0.06(-0.43%)
Dec 30, 2021 13.97 14.20 13.94 14.08 23,890,028 +0.55(+4.07%)
Dec 29, 2021 13.71 13.80 13.51 13.53 16,139,624 -0.07(-0.51%)
Dec 28, 2021 13.76 13.83 13.56 13.60 21,348,594 -0.45(-3.20%)
Dec 27, 2021 13.95 14.11 13.81 14.05 12,817,957 +0.14(+1.01%)
Dec 23, 2021 14.01 14.03 13.91 13.91 17,343,052 -0.21(-1.49%)
Dec 22, 2021 13.80 14.14 13.70 14.12 17,614,156 +0.10(+0.71%)
Dec 21, 2021 13.88 14.04 13.82 14.02 22,666,644 +0.34(+2.49%)
Dec 20, 2021 13.74 13.81 13.59 13.68 20,769,348 -0.32(-2.29%)
Dec 17, 2021 14.05 14.13 13.85 14.00 25,953,208 -0.16(-1.13%)
Dec 16, 2021 13.90 14.23 13.81 14.16 29,480,886 +0.53(+3.89%)
Dec 15, 2021 13.71 13.71 13.34 13.63 23,549,930 -0.03(-0.22%)
Dec 14, 2021 13.90 14.03 13.60 13.66 27,114,932 -0.10(-0.73%)
Dec 13, 2021 13.92 13.99 13.69 13.76 31,493,424 +0.24(+1.78%)
Dec 10, 2021 13.51 13.54 13.37 13.52 14,927,240 +0.02(+0.15%)
Dec 09, 2021 13.46 13.66 13.42 13.50 16,836,500 -0.19(-1.39%)
Dec 08, 2021 13.57 13.76 13.55 13.69 30,941,832 +0.07(+0.51%)
Dec 07, 2021 13.84 14.06 13.54 13.62 56,090,724 +0.23(+1.72%)
Dec 06, 2021 12.88 13.40 12.76 13.39 47,051,864 +0.66(+5.18%)
Dec 03, 2021 13.02 13.18 12.52 12.73 43,847,228 -0.26(-2.00%)
Dec 02, 2021 12.54 13.04 12.50 12.99 44,922,108 +0.74(+6.04%)
Dec 01, 2021 12.69 12.81 12.24 12.25 35,263,560 -0.12(-0.97%)
Nov 30, 2021 12.66 12.81 12.21 12.37 37,485,468 -0.07(-0.56%)
Nov 29, 2021 12.64 12.65 12.35 12.44 25,585,392 +0.07(+0.57%)
Nov 26, 2021 12.20 12.45 12.11 12.37 23,473,122 -0.34(-2.68%)
Nov 24, 2021 12.56 12.74 12.47 12.71 27,095,358 +0.22(+1.76%)
Nov 23, 2021 12.53 12.57 12.27 12.49 37,292,056 +0.25(+2.04%)
Nov 22, 2021 11.91 12.41 11.86 12.24 44,304,504 +0.79(+6.90%)
Nov 19, 2021 11.51 11.71 11.42 11.45 38,621,748 +0.18(+1.60%)
Nov 18, 2021 11.44 11.29 11.16 11.27 62,500,284 -0.54(-4.57%)
Nov 17, 2021 12.17 12.28 11.80 11.81 36,282,736 -0.30(-2.48%)
Nov 16, 2021 12.39 12.40 12.07 12.11 24,878,222 -0.22(-1.78%)
Nov 15, 2021 12.57 12.59 12.32 12.33 15,198,821 -0.22(-1.75%)
Nov 12, 2021 12.51 12.89 12.45 12.55 32,568,652 -0.10(-0.79%)
Nov 11, 2021 12.66 12.83 12.54 12.65 42,568,440 +0.67(+5.59%)
Nov 10, 2021 11.99 11.98 42,795,020 -0.13(-1.07%)
Nov 09, 2021 12.18 12.28 11.89 12.11 44,047,272 -0.12(-0.98%)
Nov 08, 2021 11.73 12.34 11.71 12.23 55,855,944 +0.62(+5.34%)
Nov 05, 2021 11.84 11.87 11.59 11.61 54,864,360 -0.18(-1.53%)
Nov 04, 2021 11.99 12.10 11.75 11.79 51,999,792 -0.26(-2.16%)
Nov 03, 2021 12.31 12.34 11.96 12.05 84,651,192 -0.26(-2.11%)
Nov 02, 2021 12.50 12.62 12.16 12.31 56,966,304 -0.57(-4.43%)
Nov 01, 2021 12.73 12.88 12.60 12.88 24,800,306 +0.15(+1.18%)
Oct 29, 2021 12.87 12.97 12.63 12.73 39,768,920 -0.47(-3.56%)
Oct 28, 2021 13.30 13.38 13.14 13.20 33,658,488 -0.27(-2.00%)
Oct 27, 2021 13.74 13.79 13.40 13.47 32,437,004 -0.32(-2.32%)
Oct 26, 2021 13.82 13.79 17,546,646 -0.11(-0.79%)
Oct 25, 2021 13.73 14.02 13.65 13.90 22,456,088 +0.38(+2.81%)
Oct 22, 2021 13.38 13.64 13.21 13.52 42,785,868 +0.18(+1.35%)
Oct 21, 2021 13.26 13.38 12.88 13.34 75,019,400 -0.51(-3.68%)
Oct 20, 2021 13.91 14.10 13.78 13.85 44,758,164 -0.36(-2.53%)
Oct 19, 2021 14.46 14.48 14.10 14.21 28,355,284 -0.39(-2.67%)
Oct 18, 2021 14.46 14.61 14.21 14.60 31,198,284 -0.18(-1.22%)
Oct 15, 2021 14.56 14.94 14.54 14.78 22,290,438 +0.32(+2.21%)
Oct 14, 2021 14.54 14.64 14.38 14.46 28,394,776 +0.04(+0.28%)
Oct 13, 2021 14.40 14.52 14.26 14.42 26,266,584 -0.27(-1.84%)
Oct 12, 2021 14.71 14.79 14.59 14.69 13,992,079 -0.06(-0.41%)
Oct 11, 2021 15.00 15.10 14.62 14.75 35,518,312 +0.18(+1.24%)
Oct 08, 2021 14.77 14.85 14.46 14.57 28,083,188 +0.11(+0.76%)
Oct 07, 2021 14.21 14.60 14.18 14.46 35,421,228 +0.42(+2.99%)
Oct 06, 2021 13.56 14.12 13.51 14.04 31,006,784 +0.30(+2.18%)
Oct 05, 2021 13.90 13.98 13.71 13.74 35,039,240 -0.15(-1.08%)
Oct 04, 2021 14.08 14.21 13.86 13.89 34,491,984 -0.31(-2.18%)
Oct 01, 2021 14.28 14.37 14.01 14.20 25,893,116 +0.25(+1.79%)
Sep 30, 2021 14.30 14.41 13.93 13.95 42,960,184 -0.02(-0.14%)
Sep 29, 2021 13.96 14.23 13.74 13.97 44,457,184 +0.17(+1.23%)
Sep 28, 2021 14.38 14.41 13.76 13.80 41,267,568 -0.74(-5.09%)
Sep 27, 2021 14.56 14.84 14.20 14.54 55,507,360 +0.05(+0.35%)
Sep 24, 2021 14.56 14.76 14.40 14.49 35,663,816 -0.33(-2.23%)
Sep 23, 2021 14.76 15.19 14.66 14.82 49,951,056 -1.60(-9.74%)
Sep 22, 2021 16.85 16.92 16.32 16.42 53,393,872 +0.54(+3.40%)
Sep 21, 2021 15.77 15.99 15.48 15.88 33,934,512 +0.22(+1.40%)
Sep 20, 2021 15.71 15.80 15.12 15.66 69,324,496 -0.65(-3.99%)
Sep 17, 2021 16.54 16.56 15.94 16.31 58,021,776 -0.41(-2.45%)
Sep 16, 2021 17.02 17.13 16.69 16.72 41,681,592 -0.90(-5.11%)
Sep 15, 2021 17.71 17.95 17.44 17.62 27,286,244 -0.21(-1.18%)
Sep 14, 2021 18.28 18.28 17.73 17.83 28,828,884 -0.26(-1.44%)
Sep 13, 2021 18.17 18.20 17.98 18.09 21,016,368 +0.06(+0.33%)
Sep 10, 2021 18.25 18.45 18.02 18.03 29,854,836 -0.02(-0.11%)
Sep 09, 2021 18.04 18.22 17.57 18.05 44,470,108 +0.07(+0.39%)
Sep 08, 2021 18.35 18.36 17.93 17.98 33,244,936 -0.73(-3.90%)
Sep 07, 2021 18.98 19.05 18.71 18.71 14,958,825 -0.37(-1.94%)
Sep 03, 2021 19.32 19.37 19.03 19.08 20,577,880 +0.01(+0.05%)
Sep 02, 2021 19.14 19.36 18.93 19.07 19,721,006 -0.01(-0.05%)
Sep 01, 2021 18.64 19.25 18.58 19.08 21,833,412 +0.01(+0.05%)
Aug 31, 2021 19.21 19.22 18.93 19.07 22,316,576 -0.25(-1.29%)
Aug 30, 2021 19.40 19.49 19.18 19.32 15,768,286 -0.12(-0.62%)
Aug 27, 2021 18.98 19.46 18.97 19.44 15,286,272 +0.67(+3.57%)
Aug 26, 2021 18.83 19.09 18.70 18.77 14,720,894 -0.31(-1.62%)
Aug 25, 2021 18.87 19.13 18.72 19.08 17,659,844 +0.16(+0.85%)
Aug 24, 2021 18.70 19.20 18.63 18.92 42,027,492 +1.01(+5.64%)
Aug 23, 2021 18.10 18.16 17.89 17.91 28,764,996 -0.32(-1.76%)
Aug 20, 2021 18.05 18.33 17.96 18.23 30,253,300 +0.17(+0.94%)
Aug 19, 2021 18.34 18.42 18.00 18.06 57,005,144 -1.25(-6.47%)
Aug 18, 2021 19.81 19.95 19.30 19.31 39,037,340 -1.02(-5.02%)
Aug 17, 2021 20.70 20.73 20.03 20.33 25,808,032 -0.30(-1.45%)
Aug 16, 2021 20.42 20.71 20.18 20.63 20,531,048 -0.01(-0.05%)
Aug 13, 2021 20.85 20.88 20.54 20.64 15,920,096 -0.24(-1.15%)
Aug 12, 2021 21.00 21.09 20.84 20.88 16,958,536 -0.15(-0.71%)
Aug 11, 2021 21.21 21.33 20.94 21.03 13,996,250 -0.13(-0.61%)
Aug 10, 2021 20.87 21.36 20.86 21.16 17,601,684 +0.32(+1.54%)
Aug 09, 2021 20.67 20.95 20.44 20.84 16,929,076 -0.10(-0.48%)
Aug 06, 2021 21.21 21.25 20.91 20.94 22,708,232 -0.04(-0.19%)
Aug 05, 2021 21.28 21.37 20.90 20.98 33,531,688 -0.71(-3.27%)
Aug 04, 2021 21.71 21.89 21.48 21.69 30,836,424 -0.05(-0.23%)
Aug 03, 2021 21.15 21.77 20.92 21.74 35,584,436 +0.53(+2.50%)
Aug 02, 2021 21.51 21.75 21.20 21.21 25,974,434 +0.19(+0.90%)
Jul 30, 2021 22.07 22.12 20.97 21.02 41,709,248 -1.85(-8.09%)
Jul 29, 2021 23.05 23.14 22.68 22.87 30,514,404 -0.07(-0.31%)
Jul 28, 2021 22.45 23.03 22.41 22.94 23,850,464 +0.77(+3.47%)
Jul 27, 2021 22.26 22.41 22.03 22.17 18,721,032 -0.37(-1.64%)
Jul 26, 2021 22.14 22.61 22.11 22.54 16,925,788 +0.59(+2.69%)
Jul 23, 2021 22.15 22.17 21.75 21.95 19,138,118 +0.01(+0.05%)
Jul 22, 2021 21.97 22.06 21.64 21.94 13,664,845 -0.11(-0.50%)
Jul 21, 2021 21.63 22.13 21.57 22.05 18,643,616 +0.42(+1.94%)
Jul 20, 2021 21.15 21.72 20.86 21.63 20,235,044 +0.28(+1.31%)
Jul 19, 2021 21.46 21.61 21.14 21.35 26,132,452 -0.72(-3.26%)
Jul 16, 2021 22.66 22.66 22.06 22.07 22,619,916 -0.47(-2.09%)
Jul 15, 2021 22.67 22.91 22.34 22.54 17,295,416 -0.12(-0.53%)
Jul 14, 2021 22.77 22.94 22.52 22.66 20,483,144 +0.26(+1.16%)
Jul 13, 2021 22.29 22.50 22.18 22.40 13,554,839 +0.08(+0.36%)
Jul 12, 2021 22.12 22.44 22.00 22.32 16,920,086 -0.10(-0.45%)
Jul 09, 2021 22.10 22.60 21.90 22.42 16,302,281 +0.66(+3.03%)
Jul 08, 2021 21.38 21.88 21.18 21.76 24,261,000 -0.17(-0.78%)
Jul 07, 2021 22.06 22.29 21.75 21.93 25,089,208 -0.03(-0.14%)
Jul 06, 2021 22.15 22.25 21.75 21.96 26,079,540 -0.52(-2.31%)
Jul 02, 2021 22.46 22.55 22.13 22.48 20,370,792 +0.37(+1.67%)
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.