Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.64 +0.14 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.24 18.52 17.92 18.24 32,609,942 +0.16(+0.87%)
Jul 29, 2010 18.43 18.58 18.08 18.09 952 -0.14(-0.79%)
Jul 28, 2010 17.98 18.35 17.96 18.23 28,601,072 +0.22(+1.24%)
Jul 27, 2010 18.29 18.35 17.80 18.01 1,261 -0.10(-0.54%)
Jul 26, 2010 18.22 18.24 17.94 18.11 20,277,194 -0.09(-0.47%)
Jul 23, 2010 17.86 18.24 17.79 18.19 32,537,162 +0.22(+1.20%)
Jul 22, 2010 17.77 18.20 17.73 17.98 12,890 +0.59(+3.40%)
Jul 21, 2010 17.80 17.95 17.25 17.38 55,718,676 +0.03(+0.19%)
Jul 20, 2010 16.39 17.39 16.35 17.35 1,566 +1.10(+6.74%)
Jul 19, 2010 16.16 16.30 16.03 16.26 24,835,606 +0.28(+1.77%)
Jul 16, 2010 15.97 16.35 15.95 15.97 38,682,736 -0.22(-1.34%)
Jul 15, 2010 16.56 16.56 16.18 16.19 31,013,508 -0.43(-2.57%)
Jul 14, 2010 16.49 16.72 16.37 16.62 19,130 -0.09(-0.51%)
Jul 13, 2010 16.77 16.89 16.55 16.70 35,530 +0.11(+0.69%)
Jul 12, 2010 16.88 16.96 16.40 16.59 32,787,958 -0.68(-3.93%)
Jul 09, 2010 17.27 17.34 16.73 17.27 27,389,314 +0.39(+2.29%)
Jul 08, 2010 16.91 17.30 16.48 16.88 12,385 +0.15(+0.90%)
Jul 07, 2010 16.11 16.73 16.10 16.73 54,197,676 +0.56(+3.49%)
Jul 06, 2010 16.57 16.67 15.94 16.16 3,559 -0.11(-0.65%)
Jul 02, 2010 16.27 16.48 15.97 16.27 30,221,152 +0.10(+0.61%)
Jul 01, 2010 16.03 16.24 15.66 16.17 49,911,592 +0.19(+1.19%)
Jun 30, 2010 16.35 16.59 15.91 15.98 7,224 -0.33(-2.05%)
Jun 29, 2010 16.79 16.79 16.23 16.32 55,872 -1.63(-9.10%)
Jun 25, 2010 17.95 17.99 17.47 17.95 30,590,094 +0.37(+2.13%)
Jun 24, 2010 17.86 17.91 17.48 17.58 4,766 -0.39(-2.19%)
Jun 23, 2010 17.86 18.02 17.56 17.97 32,641,744 +0.11(+0.62%)
Jun 22, 2010 18.25 18.42 17.84 17.86 10,219 -0.34(-1.87%)
Jun 21, 2010 18.34 18.54 18.09 18.20 48,839,264 +0.56(+3.16%)
Jun 18, 2010 17.64 17.86 17.44 17.64 29,809,250 -0.01(-0.07%)
Jun 17, 2010 18.01 18.07 17.42 17.65 35,541 -0.29(-1.61%)
Jun 16, 2010 18.19 18.41 17.82 17.94 47,127,496 -0.29(-1.58%)
Jun 15, 2010 17.93 18.32 17.79 18.23 152 +0.55(+3.12%)
Jun 14, 2010 18.16 18.31 17.61 17.68 52,525,764 -0.06(-0.33%)
Jun 11, 2010 17.26 17.78 17.26 17.74 29,323,722 +0.26(+1.46%)
Jun 10, 2010 17.32 17.61 17.29 17.48 6,463 +0.66(+3.90%)
Jun 09, 2010 17.04 17.42 16.80 16.83 51,177,380 +0.15(+0.90%)
Jun 08, 2010 16.41 16.73 16.19 16.68 746 +0.44(+2.71%)
Jun 07, 2010 16.83 16.87 16.21 16.24 48,754,528 -0.52(-3.13%)
Jun 04, 2010 16.76 17.57 16.64 16.76 56,640,064 -0.56(-3.22%)
Jun 03, 2010 18.32 18.64 17.28 17.32 25,598 -0.92(-5.04%)
Jun 02, 2010 17.75 18.30 17.70 18.24 178,270 +0.62(+3.54%)
Jun 01, 2010 17.84 18.13 17.59 17.61 9,294 -0.23(-1.29%)
May 28, 2010 17.84 18.24 17.61 17.84 53,050,716 -0.24(-1.31%)
May 27, 2010 17.57 18.15 17.35 18.08 72,255,056 +1.29(+7.66%)
May 26, 2010 17.22 17.82 16.63 16.79 13,453 +0.07(+0.43%)
May 25, 2010 15.66 16.78 15.53 16.72 10,475 +0.20(+1.23%)
May 24, 2010 16.96 17.12 16.52 16.52 58,678,712 -0.35(-2.06%)
May 21, 2010 15.50 16.91 15.47 16.87 86,605,184 +1.05(+6.63%)
May 20, 2010 15.75 16.19 15.47 15.82 20,674 -0.83(-5.00%)
May 19, 2010 16.53 16.92 16.13 16.65 87,152,192 -0.44(-2.60%)
May 18, 2010 18.15 18.19 17.00 17.09 931,120 -0.62(-3.49%)
May 17, 2010 17.92 18.13 17.23 17.71 60,667,472 -0.43(-2.39%)
May 14, 2010 18.15 18.47 17.76 18.15 66,512,876 -0.62(-3.29%)
May 13, 2010 18.95 19.16 18.70 18.76 34,197,452 -0.24(-1.28%)
May 12, 2010 19.30 19.35 18.95 19.01 31,664,864 +0.01(+0.07%)
May 11, 2010 19.37 19.37 18.93 18.99 13,623 -0.42(-2.16%)
May 10, 2010 19.41 19.46 19.18 19.41 68,131,896 +1.57(+8.79%)
May 07, 2010 18.05 18.36 17.27 17.84 81,305,080 -0.13(-0.73%)
May 06, 2010 17.98 18.93 16.62 17.98 32,455 -0.15(-0.81%)
May 05, 2010 18.59 18.99 18.00 18.12 76,310,568 -0.57(-3.04%)
May 04, 2010 19.34 19.36 18.53 18.69 25,598 -1.06(-5.38%)
May 03, 2010 20.22 20.41 19.61 19.75 39,374,484 -0.34(-1.70%)
Apr 30, 2010 20.52 20.56 20.02 20.10 39,234,880 -0.53(-2.55%)
Apr 29, 2010 20.34 20.73 20.29 20.62 54,878,072 +0.68(+3.39%)
Apr 28, 2010 20.24 20.29 19.47 19.94 66,693,252 -0.05(-0.23%)
Apr 27, 2010 20.87 20.95 19.89 19.99 5,546 -1.22(-5.75%)
Apr 26, 2010 21.47 21.60 21.20 21.21 29,206,698 +0.01(+0.06%)
Apr 23, 2010 21.22 21.34 20.94 21.20 28,789,508 -0.05(-0.22%)
Apr 22, 2010 20.81 21.26 20.52 21.24 38,569,484 +0.29(+1.38%)
Apr 21, 2010 21.21 21.33 20.72 20.95 15,203 -0.37(-1.75%)
Apr 20, 2010 21.79 21.91 21.30 21.33 2,314 -0.31(-1.46%)
Apr 19, 2010 21.73 21.91 21.29 21.64 48,562,024 -0.32(-1.43%)
Apr 16, 2010 22.35 22.48 21.73 21.96 49,364,320 -0.35(-1.59%)
Apr 15, 2010 22.43 22.78 22.31 22.31 34,133,836 -0.36(-1.59%)
Apr 14, 2010 22.68 22.75 22.50 22.67 31,622,444 +0.37(+1.68%)
Apr 13, 2010 22.12 22.50 22.00 22.30 32,483,758 +0.08(+0.35%)
Apr 12, 2010 22.29 22.55 22.10 22.22 28,629,276 -0.06(-0.27%)
Apr 09, 2010 22.18 22.31 21.97 22.28 46,428,416 +0.18(+0.83%)
Apr 08, 2010 21.47 22.13 21.42 22.10 46,495,912 +0.38(+1.75%)
Apr 07, 2010 21.62 21.93 21.49 21.72 53,120,356 +0.07(+0.30%)
Apr 06, 2010 21.43 21.81 21.39 21.65 28,064,936 -0.09(-0.39%)
Apr 05, 2010 21.79 21.87 21.53 21.74 28,294,796 +0.11(+0.49%)
Apr 01, 2010 21.52 21.63 21.63 21.63 38,150,252 +0.51(+2.39%)
Mar 31, 2010 21.15 21.37 20.91 21.13 41,449,780 -0.11(-0.49%)
Mar 30, 2010 21.33 21.43 21.00 21.23 49,893,464 +0.23(+1.09%)
Mar 29, 2010 20.68 21.00 20.52 21.00 35,492,740 +0.79(+3.93%)
Mar 26, 2010 20.26 20.51 20.10 20.21 37,879,604 +0.00(+0.00%)
Mar 25, 2010 20.82 20.94 20.15 20.21 43,547,200 -0.35(-1.69%)
Mar 24, 2010 20.43 20.75 20.38 20.55 40,514,328 -0.16(-0.79%)
Mar 23, 2010 20.29 20.87 20.26 20.72 73,128,648 +1.00(+5.09%)
Mar 22, 2010 19.23 19.81 19.10 19.71 33,986,152 +0.18(+0.91%)
Mar 19, 2010 19.90 19.93 19.36 19.54 33,314,908 -0.18(-0.93%)
Mar 18, 2010 20.06 20.21 19.68 19.72 33,385,370 -0.44(-2.18%)
Mar 17, 2010 20.37 20.97 20.11 20.16 38,744,404 -0.10(-0.49%)
Mar 16, 2010 19.96 20.31 19.88 20.26 39,951,724 +0.47(+2.35%)
Mar 15, 2010 19.62 19.83 19.60 19.79 25,231,874 +0.09(+0.43%)
Mar 12, 2010 19.96 19.98 19.67 19.71 34,811,300 -0.08(-0.40%)
Mar 11, 2010 19.79 19.81 19.46 19.79 33,447,498 -0.16(-0.79%)
Mar 10, 2010 20.10 20.26 19.78 19.94 40,773,188 -0.21(-1.04%)
Mar 09, 2010 19.72 20.33 19.72 20.15 37,401,808 +0.18(+0.89%)
Mar 08, 2010 20.23 20.30 19.87 19.98 33,998,120 -0.15(-0.75%)
Mar 05, 2010 19.73 20.17 19.68 20.13 47,221,320 +0.75(+3.86%)
Mar 04, 2010 19.22 19.46 18.85 19.38 42,713,360 +0.26(+1.34%)
Mar 03, 2010 19.50 19.66 19.06 19.12 36,942,196 -0.06(-0.31%)
Mar 02, 2010 18.88 19.47 18.80 19.18 49,020,968 +0.51(+2.71%)
Mar 01, 2010 18.51 18.77 18.43 18.68 26,580,298 +0.39(+2.15%)
Feb 26, 2010 18.44 18.59 18.11 18.28 31,768,334 -0.04(-0.21%)
Feb 25, 2010 17.75 18.37 17.59 18.32 38,319,372 +0.18(+1.01%)
Feb 24, 2010 18.21 18.41 18.02 18.14 29,189,590 +0.08(+0.44%)
Feb 23, 2010 18.34 18.49 17.86 18.06 35,948,792 -0.40(-2.17%)
Feb 22, 2010 19.05 19.12 18.46 18.46 27,696,962 -0.45(-2.39%)
Feb 19, 2010 18.70 19.22 18.66 18.91 37,615,176 +0.09(+0.49%)
Feb 18, 2010 18.38 18.91 18.34 18.82 38,991,140 +0.30(+1.59%)
Feb 17, 2010 18.64 18.70 18.22 18.53 37,926,188 +0.04(+0.21%)
Feb 16, 2010 18.14 18.63 18.07 18.49 40,969,080 +0.81(+4.60%)
Feb 12, 2010 17.35 17.67 17.67 17.67 42,213,784 -0.11(-0.63%)
Feb 11, 2010 16.54 17.82 16.49 17.79 77,843,960 +0.59(+3.44%)
Feb 10, 2010 17.25 17.39 16.87 17.19 42,197,772 -0.09(-0.49%)
Feb 09, 2010 17.25 17.56 17.02 17.28 44,766,500 +0.56(+3.34%)
Feb 08, 2010 16.90 17.24 16.51 16.72 43,844,452 -0.17(-1.01%)
Feb 05, 2010 16.47 16.91 15.89 16.89 71,836,648 +0.35(+2.14%)
Feb 04, 2010 17.38 17.39 16.52 16.54 55,897,924 -1.18(-6.67%)
Feb 03, 2010 17.92 18.13 17.65 17.72 29,868,974 -0.37(-2.03%)
Feb 02, 2010 18.13 18.22 17.82 18.09 35,540,268 +0.49(+2.76%)
Feb 01, 2010 17.14 17.98 17.14 17.60 34,456,916 +0.68(+3.99%)
Jan 29, 2010 17.55 17.68 16.77 16.93 43,051,144 -0.26(-1.49%)
Jan 28, 2010 17.62 17.67 16.87 17.18 42,154,536 -0.22(-1.28%)
Jan 27, 2010 17.27 17.50 17.02 17.40 53,361,512 -0.14(-0.82%)
Jan 26, 2010 17.86 17.95 17.46 17.55 56,936,056 -0.52(-2.90%)
Jan 25, 2010 18.41 18.72 18.06 18.07 28,728,612 -0.07(-0.36%)
Jan 22, 2010 18.51 18.63 18.03 18.14 56,772,248 -0.69(-3.66%)
Jan 21, 2010 19.72 19.74 18.73 18.83 46,667,736 -0.89(-4.53%)
Jan 20, 2010 20.06 20.07 19.03 19.72 43,452,208 -0.75(-3.69%)
Jan 19, 2010 20.19 20.55 20.18 20.48 22,936,486 +0.57(+2.87%)
Jan 15, 2010 20.26 19.90 19.90 19.90 34,820,404 -0.34(-1.69%)
Jan 14, 2010 20.50 20.65 20.18 20.25 30,312,750 -0.25(-1.22%)
Jan 13, 2010 20.63 20.71 20.23 20.50 32,928,344 +0.06(+0.29%)
Jan 12, 2010 20.10 20.46 20.02 20.44 34,890,136 -0.12(-0.61%)
Jan 11, 2010 20.87 20.97 20.36 20.56 25,683,106 -0.10(-0.48%)
Jan 08, 2010 20.59 20.92 20.52 20.66 22,440,438 +0.22(+1.06%)
Jan 07, 2010 20.36 20.46 20.06 20.44 24,478,760 +0.06(+0.29%)
Jan 06, 2010 20.06 20.63 19.99 20.38 36,839,760 +0.32(+1.60%)
Jan 05, 2010 19.78 20.36 19.75 20.06 36,874,984 +0.21(+1.06%)
Jan 04, 2010 19.42 19.87 19.38 19.85 29,536,216 +0.80(+4.20%)
Dec 31, 2009 18.93 19.05 19.05 19.05 15,006,183 +0.19(+1.01%)
Dec 30, 2009 18.79 19.13 18.76 18.86 19,587,636 -0.01(-0.03%)
Dec 29, 2009 19.18 19.26 18.84 18.87 16,567,620 -0.19(-1.00%)
Dec 28, 2009 19.21 19.32 18.98 19.06 16,295,713 +0.07(+0.38%)
Dec 24, 2009 18.80 19.09 18.79 18.99 7,210,831 +0.26(+1.40%)
Dec 23, 2009 18.50 19.00 18.49 18.72 25,823,686 +0.33(+1.78%)
Dec 22, 2009 18.21 18.47 18.04 18.40 21,350,654 +0.38(+2.11%)
Dec 21, 2009 18.22 18.38 17.96 18.01 27,429,852 -0.01(-0.07%)
Dec 18, 2009 17.98 18.30 17.80 18.03 36,460,180 +0.00(+0.02%)
Dec 17, 2009 18.55 18.61 17.94 18.02 33,707,280 -1.20(-6.23%)
Dec 16, 2009 19.06 19.27 18.95 19.22 23,215,546 +0.19(+1.00%)
Dec 15, 2009 18.96 19.24 18.95 19.03 15,538,897 -0.13(-0.69%)
Dec 14, 2009 18.97 19.21 18.87 19.16 19,058,918 +0.40(+2.13%)
Dec 11, 2009 18.75 18.83 18.59 18.76 22,236,716 +0.23(+1.24%)
Dec 10, 2009 18.69 18.84 18.32 18.53 26,141,022 +0.14(+0.78%)
Dec 09, 2009 17.96 18.42 17.87 18.39 27,033,402 +0.35(+1.97%)
Dec 08, 2009 18.25 18.29 17.82 18.03 33,136,440 -0.48(-2.59%)
Dec 07, 2009 18.51 18.79 18.29 18.51 26,967,580 -0.01(-0.04%)
Dec 04, 2009 19.38 19.51 18.44 18.52 41,145,244 -0.44(-2.32%)
Dec 03, 2009 19.45 19.64 18.87 18.96 32,761,396 -0.33(-1.73%)
Dec 02, 2009 19.35 19.52 19.16 19.29 34,695,116 +0.01(+0.07%)
Dec 01, 2009 19.27 19.57 19.20 19.28 35,687,880 +0.47(+2.48%)
Nov 30, 2009 18.97 19.08 18.53 18.82 33,708,028 -0.12(-0.62%)
Nov 27, 2009 18.48 19.14 18.40 18.93 26,711,554 -0.45(-2.30%)
Nov 25, 2009 19.01 19.51 18.95 19.38 31,203,044 +0.85(+4.57%)
Nov 24, 2009 18.72 18.99 18.48 18.53 24,255,294 -0.26(-1.40%)
Nov 23, 2009 19.01 19.09 18.64 18.80 25,570,602 +0.30(+1.60%)
Nov 20, 2009 18.45 18.60 18.09 18.50 23,927,714 -0.16(-0.88%)
Nov 19, 2009 18.63 18.76 18.19 18.66 32,148,002 -0.21(-1.11%)
Nov 18, 2009 19.12 19.25 18.64 18.87 33,722,956 -0.23(-1.18%)
Nov 17, 2009 18.79 19.17 18.55 19.10 34,040,292 +0.27(+1.44%)
Nov 16, 2009 18.36 18.97 18.34 18.83 46,616,212 +0.60(+3.28%)
Nov 13, 2009 17.73 18.28 17.63 18.23 43,267,732 +0.43(+2.43%)
Nov 12, 2009 18.21 18.44 17.52 17.80 39,281,724 -0.61(-3.32%)
Nov 11, 2009 18.80 18.86 18.23 18.41 38,397,096 -0.16(-0.85%)
Nov 10, 2009 18.67 18.89 18.24 18.57 39,336,032 +0.18(+0.96%)
Nov 09, 2009 18.43 19.02 18.38 18.39 46,924,228 +0.35(+1.93%)
Nov 06, 2009 17.87 18.13 17.74 18.04 30,725,846 +0.18(+1.03%)
Nov 05, 2009 17.99 18.14 17.78 17.86 32,264,558 -0.02(-0.11%)
Nov 04, 2009 17.88 18.08 17.52 17.88 45,749,328 +0.39(+2.25%)
Nov 03, 2009 16.39 17.56 16.37 17.48 44,550,456 +0.35(+2.03%)
Nov 02, 2009 16.90 17.46 16.70 17.14 44,943,556 +0.41(+2.43%)
Oct 30, 2009 17.67 17.69 16.47 16.73 63,325,792 -0.78(-4.46%)
Oct 29, 2009 16.47 17.73 16.41 17.51 65,081,980 +1.61(+10.16%)
Oct 28, 2009 16.74 16.77 15.80 15.89 57,418,176 -1.07(-6.31%)
Oct 27, 2009 17.49 17.60 16.92 16.96 48,127,276 -0.57(-3.26%)
Oct 26, 2009 17.80 18.24 17.36 17.54 37,628,932 -0.15(-0.85%)
Oct 23, 2009 17.94 17.98 17.63 17.69 42,984,156 -0.16(-0.92%)
Oct 22, 2009 17.84 18.01 17.45 17.85 40,010,560 +0.18(+1.00%)
Oct 21, 2009 17.53 18.21 17.41 17.67 51,742,996 +0.32(+1.81%)
Oct 20, 2009 16.98 17.52 16.93 17.36 67,808,840 -0.55(-3.08%)
Oct 19, 2009 17.47 18.01 17.40 17.91 31,964,324 +0.47(+2.67%)
Oct 16, 2009 17.14 17.44 16.96 17.44 41,985,768 -0.22(-1.23%)
Oct 15, 2009 17.48 17.72 17.36 17.66 42,899,248 +0.14(+0.82%)
Oct 14, 2009 16.91 17.72 16.74 17.52 61,844,152 +1.11(+6.76%)
Oct 13, 2009 16.41 16.54 16.26 16.41 29,276,060 -0.18(-1.11%)
Oct 12, 2009 16.80 16.96 16.43 16.59 24,865,388 +0.04(+0.24%)
Oct 09, 2009 16.37 16.56 16.30 16.55 29,456,264 +0.16(+1.00%)
Oct 08, 2009 16.28 16.59 16.13 16.39 53,474,768 +0.37(+2.29%)
Oct 07, 2009 15.65 16.12 15.52 16.02 42,131,952 +0.35(+2.26%)
Oct 06, 2009 15.67 15.88 15.38 15.67 36,103,568 +0.25(+1.62%)
Oct 05, 2009 15.17 15.52 15.13 15.42 28,177,516 +0.37(+2.49%)
Oct 02, 2009 14.41 15.18 14.38 15.04 45,052,296 +0.41(+2.78%)
Oct 01, 2009 15.17 15.26 14.60 14.63 33,151,376 -0.54(-3.59%)
Sep 30, 2009 15.21 15.39 14.88 15.18 36,496,348 +0.16(+1.05%)
Sep 29, 2009 15.13 15.20 14.90 15.02 22,318,908 -0.07(-0.48%)
Sep 28, 2009 14.86 15.14 14.79 15.10 25,174,898 +0.30(+2.05%)
Sep 25, 2009 14.73 14.83 14.55 14.79 26,440,436 +0.05(+0.36%)
Sep 24, 2009 15.20 15.23 14.54 14.74 44,714,812 -0.36(-2.39%)
Sep 23, 2009 15.19 15.47 15.10 15.10 43,379,964 -0.18(-1.16%)
Sep 22, 2009 14.90 15.39 14.76 15.28 46,370,888 +0.66(+4.53%)
Sep 21, 2009 14.42 14.65 14.16 14.62 41,191,792 +0.14(+0.95%)
Sep 18, 2009 14.52 14.60 14.31 14.48 32,780,932 +0.03(+0.23%)
Sep 17, 2009 14.60 14.81 14.39 14.44 37,021,056 -0.04(-0.26%)
Sep 16, 2009 14.52 14.79 14.39 14.48 46,599,332 +0.16(+1.13%)
Sep 15, 2009 14.05 14.44 13.93 14.32 50,069,816 +0.28(+1.96%)
Sep 14, 2009 13.62 14.08 13.61 14.04 26,431,760 +0.14(+0.99%)
Sep 11, 2009 14.08 14.18 13.81 13.91 31,494,418 -0.11(-0.80%)
Sep 10, 2009 13.72 14.03 13.56 14.02 36,306,392 +0.35(+2.54%)
Sep 09, 2009 13.74 13.80 13.52 13.67 25,966,050 -0.00(-0.00%)
Sep 08, 2009 13.65 13.76 13.51 13.67 37,314,224 +0.43(+3.27%)
Sep 04, 2009 12.93 13.24 12.76 13.24 33,689,372 +0.43(+3.33%)
Sep 03, 2009 12.76 12.86 12.60 12.81 32,070,322 +0.18(+1.40%)
Sep 02, 2009 12.45 12.77 12.40 12.63 34,867,840 +0.11(+0.89%)
Sep 01, 2009 12.71 13.11 12.48 12.52 50,709,348 -0.09(-0.68%)
Aug 31, 2009 12.89 12.89 12.55 12.61 51,171,268 -0.56(-4.24%)
Aug 28, 2009 13.27 13.37 13.07 13.16 32,593,828 +0.02(+0.15%)
Aug 27, 2009 13.12 13.20 12.79 13.15 39,903,336 -0.02(-0.15%)
Aug 26, 2009 13.21 13.22 13.00 13.16 42,982,892 -0.10(-0.74%)
Aug 25, 2009 13.60 13.77 13.22 13.26 47,372,180 -0.27(-1.99%)
Aug 24, 2009 13.74 13.81 13.49 13.53 29,014,728 +0.07(+0.49%)
Aug 21, 2009 13.36 13.47 13.23 13.47 33,646,940 +0.36(+2.75%)
Aug 20, 2009 13.06 13.20 13.01 13.11 27,225,746 +0.08(+0.60%)
Aug 19, 2009 12.67 13.13 12.62 13.03 33,557,056 +0.04(+0.30%)
Aug 18, 2009 12.93 13.13 12.93 12.99 31,873,502 +0.21(+1.64%)
Aug 17, 2009 13.11 13.11 12.74 12.78 41,185,856 -0.81(-5.98%)
Aug 14, 2009 13.78 13.82 13.34 13.59 36,548,296 -0.07(-0.53%)
Aug 13, 2009 13.55 13.70 13.32 13.66 34,525,320 +0.36(+2.71%)
Aug 12, 2009 13.09 13.36 13.01 13.30 25,680,598 +0.17(+1.30%)
Aug 11, 2009 13.20 13.26 12.96 13.13 37,807,236 -0.32(-2.34%)
Aug 10, 2009 13.52 13.57 13.23 13.45 31,194,990 -0.20(-1.44%)
Aug 07, 2009 13.64 13.79 13.40 13.64 31,862,404 +0.25(+1.86%)
Aug 06, 2009 13.75 13.81 13.21 13.39 45,372,812 -0.30(-2.20%)
Aug 05, 2009 13.74 13.87 13.36 13.70 35,884,208 +0.03(+0.24%)
Aug 04, 2009 13.52 13.91 13.48 13.66 44,624,232 +0.05(+0.34%)
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.