Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.25 12.30 12.15 12.27 29,064,486 +0.16(+1.35%)
Mar 29, 2012 11.82 12.13 11.75 12.10 28,812,366 +0.13(+1.05%)
Mar 28, 2012 12.18 12.19 11.94 11.98 25,874,970 -0.24(-1.98%)
Mar 27, 2012 12.26 12.40 12.21 12.22 28,608,626 +0.04(+0.30%)
Mar 26, 2012 12.15 12.18 12.05 12.18 20,632,376 +0.17(+1.40%)
Mar 23, 2012 11.97 12.10 11.92 12.01 22,890,396 +0.06(+0.48%)
Mar 22, 2012 11.99 12.08 11.86 11.96 34,850,648 -0.24(-1.98%)
Mar 21, 2012 12.23 12.26 12.09 12.20 26,020,012 -0.06(-0.47%)
Mar 20, 2012 12.12 12.28 11.98 12.26 40,218,740 -0.25(-1.98%)
Mar 19, 2012 12.47 12.59 12.43 12.50 26,598,518 +0.01(+0.08%)
Mar 16, 2012 12.44 12.53 12.41 12.49 25,820,850 +0.05(+0.38%)
Mar 15, 2012 12.57 12.58 12.39 12.45 33,466,074 +0.15(+1.24%)
Mar 14, 2012 12.35 12.46 12.08 12.29 36,949,344 -0.13(-1.02%)
Mar 13, 2012 11.88 12.46 11.84 12.42 56,179,744 +0.60(+5.07%)
Mar 12, 2012 11.88 12.04 11.69 11.82 53,619,616 -0.31(-2.56%)
Mar 09, 2012 12.18 12.29 12.05 12.13 27,571,662 -0.12(-0.94%)
Mar 08, 2012 12.33 12.40 12.11 12.25 28,495,682 +0.13(+1.08%)
Mar 07, 2012 12.02 12.20 11.88 12.11 57,746,792 -0.17(-1.37%)
Mar 06, 2012 12.53 12.54 12.12 12.28 72,110,768 -0.73(-5.58%)
Mar 05, 2012 13.29 13.30 12.93 13.01 33,526,512 -0.49(-3.66%)
Mar 02, 2012 13.42 13.54 13.32 13.50 20,993,496 +0.03(+0.19%)
Mar 01, 2012 13.38 13.59 13.34 13.48 20,558,930 +0.26(+1.95%)
Feb 29, 2012 13.65 13.80 13.20 13.22 48,218,204 -0.40(-2.93%)
Feb 28, 2012 13.48 13.64 13.30 13.62 26,874,472 +0.22(+1.61%)
Feb 27, 2012 13.44 13.46 13.31 13.40 21,504,690 -0.11(-0.78%)
Feb 24, 2012 13.59 13.69 13.48 13.51 20,379,356 +0.08(+0.59%)
Feb 23, 2012 13.31 13.49 13.15 13.43 28,898,328 +0.23(+1.75%)
Feb 22, 2012 13.31 13.34 13.12 13.20 18,517,958 -0.04(-0.32%)
Feb 21, 2012 13.26 13.39 13.19 13.24 27,209,920 +0.12(+0.88%)
Feb 17, 2012 13.45 13.47 13.01 13.12 39,741,068 -0.19(-1.46%)
Feb 16, 2012 13.05 13.43 12.94 13.32 41,212,760 +0.04(+0.28%)
Feb 15, 2012 13.60 13.60 13.13 13.28 35,458,380 -0.26(-1.94%)
Feb 14, 2012 13.69 13.72 13.37 13.54 34,529,140 -0.25(-1.83%)
Feb 13, 2012 13.78 13.87 13.66 13.80 23,450,666 +0.26(+1.90%)
Feb 10, 2012 13.46 13.54 13.33 13.54 35,055,004 -0.24(-1.72%)
Feb 09, 2012 13.81 13.81 13.62 13.78 23,054,864 -0.12(-0.83%)
Feb 08, 2012 14.01 14.05 13.83 13.89 23,220,512 -0.05(-0.34%)
Feb 07, 2012 13.94 13.98 13.74 13.94 23,912,992 -0.01(-0.08%)
Feb 06, 2012 13.95 14.01 13.84 13.95 20,964,750 -0.04(-0.30%)
Feb 03, 2012 14.00 14.13 13.92 13.99 32,152,686 +0.16(+1.18%)
Feb 02, 2012 13.83 13.96 13.72 13.83 38,959,708 +0.13(+0.92%)
Feb 01, 2012 13.64 13.90 13.55 13.70 53,852,280 +0.40(+3.00%)
Jan 31, 2012 13.39 13.49 13.10 13.30 58,936,608 +0.28(+2.14%)
Jan 30, 2012 12.72 13.09 12.64 13.02 34,295,196 +0.03(+0.20%)
Jan 27, 2012 12.96 13.07 12.89 13.00 23,936,006 +0.04(+0.32%)
Jan 26, 2012 13.20 13.33 12.80 12.96 46,402,948 -0.21(-1.60%)
Jan 25, 2012 12.79 13.30 12.68 13.17 36,427,056 +0.27(+2.12%)
Jan 24, 2012 12.68 12.91 12.47 12.89 45,975,988 +0.08(+0.66%)
Jan 23, 2012 12.83 12.93 12.68 12.81 39,430,012 +0.08(+0.62%)
Jan 20, 2012 12.79 12.87 12.66 12.73 32,517,034 -0.17(-1.30%)
Jan 19, 2012 12.76 12.92 12.69 12.90 32,816,076 +0.03(+0.24%)
Jan 18, 2012 12.62 12.90 12.55 12.87 47,170,092 +0.34(+2.69%)
Jan 17, 2012 12.27 12.62 12.22 12.53 42,654,800 +0.64(+5.40%)
Jan 13, 2012 11.96 11.97 11.66 11.89 66,154,232 -0.36(-2.92%)
Jan 12, 2012 12.22 12.25 12.00 12.25 45,183,780 +0.06(+0.47%)
Jan 11, 2012 12.00 12.23 11.96 12.19 26,501,436 +0.17(+1.44%)
Jan 10, 2012 12.21 12.25 11.99 12.01 25,621,398 +0.18(+1.56%)
Jan 09, 2012 11.92 11.94 11.71 11.83 16,505,589 +0.07(+0.63%)
Jan 06, 2012 11.97 11.99 11.66 11.76 27,719,158 -0.21(-1.71%)
Jan 05, 2012 12.12 12.13 11.88 11.96 19,033,992 -0.34(-2.74%)
Jan 04, 2012 12.17 12.37 12.07 12.30 24,033,920 +1.02(+9.04%)
Dec 30, 2011 11.23 11.35 11.19 11.28 9,702,192 +0.08(+0.75%)
Dec 29, 2011 11.20 11.27 11.11 11.19 15,724,432 +0.02(+0.19%)
Dec 28, 2011 11.49 11.49 11.10 11.17 21,320,224 -0.40(-3.45%)
Dec 27, 2011 11.48 11.61 11.48 11.57 18,329,206 -0.06(-0.54%)
Dec 23, 2011 11.57 11.65 11.51 11.64 17,431,494 +0.32(+2.84%)
Dec 21, 2011 11.13 11.39 11.04 11.31 22,646,766 +0.01(+0.05%)
Dec 20, 2011 11.11 11.39 11.07 11.31 24,525,608 +0.53(+4.88%)
Dec 19, 2011 11.04 11.09 10.76 10.78 22,881,938 -0.30(-2.75%)
Dec 16, 2011 11.11 11.18 10.98 11.09 32,226,090 +0.05(+0.48%)
Dec 15, 2011 11.27 11.29 10.99 11.04 24,925,978 -0.08(-0.71%)
Dec 14, 2011 11.19 11.36 11.05 11.11 28,850,364 -0.16(-1.45%)
Dec 13, 2011 11.62 11.72 11.19 11.28 31,742,916 -0.29(-2.50%)
Dec 12, 2011 11.64 11.65 11.40 11.57 34,868,672 -0.42(-3.51%)
Dec 09, 2011 11.68 12.06 11.61 11.99 34,652,016 +0.39(+3.40%)
Dec 08, 2011 11.91 11.96 11.54 11.59 39,882,636 -0.49(-4.05%)
Dec 07, 2011 12.51 12.51 11.97 12.08 58,375,268 -0.52(-4.13%)
Dec 06, 2011 12.56 12.72 12.47 12.60 22,960,792 -0.12(-0.95%)
Dec 05, 2011 12.64 12.77 12.59 12.72 28,829,048 +0.37(+2.98%)
Dec 02, 2011 12.50 12.59 12.29 12.36 29,861,098 +0.18(+1.47%)
Dec 01, 2011 12.18 12.39 12.09 12.18 26,866,314 -0.05(-0.39%)
Nov 30, 2011 12.26 12.42 12.02 12.22 44,010,120 +0.56(+4.82%)
Nov 29, 2011 11.72 11.92 11.63 11.66 34,156,120 -0.33(-2.72%)
Nov 28, 2011 11.97 12.08 11.81 11.99 33,853,468 +0.47(+4.11%)
Nov 25, 2011 11.76 11.88 11.44 11.51 31,423,052 -0.40(-3.35%)
Nov 23, 2011 12.21 12.25 11.87 11.91 36,370,960 -0.67(-5.31%)
Nov 22, 2011 12.67 12.81 12.47 12.58 30,770,136 -0.21(-1.60%)
Nov 21, 2011 12.69 12.87 12.47 12.79 36,630,916 -0.25(-1.94%)
Nov 18, 2011 13.10 13.14 12.80 13.04 35,647,884 -0.02(-0.12%)
Nov 17, 2011 13.41 13.48 12.94 13.05 38,278,948 -0.35(-2.59%)
Nov 16, 2011 13.45 13.67 13.35 13.40 22,456,324 -0.27(-2.00%)
Nov 15, 2011 13.41 13.83 13.40 13.68 24,208,706 +0.14(+1.01%)
Nov 14, 2011 13.53 13.60 13.39 13.54 16,181,208 -0.13(-0.92%)
Nov 11, 2011 13.58 13.80 13.55 13.66 19,278,976 +0.30(+2.28%)
Nov 10, 2011 13.62 13.66 13.25 13.36 24,496,838 +0.12(+0.91%)
Nov 09, 2011 13.50 13.58 13.20 13.24 38,067,424 -0.68(-4.87%)
Nov 08, 2011 14.03 14.03 13.64 13.92 23,289,102 +0.08(+0.57%)
Nov 07, 2011 13.78 13.92 13.70 13.84 25,601,470 +0.11(+0.77%)
Nov 04, 2011 13.59 13.76 13.45 13.73 32,939,984 +0.20(+1.48%)
Nov 03, 2011 13.39 13.61 13.25 13.53 42,659,192 +0.34(+2.55%)
Nov 02, 2011 13.25 13.36 13.00 13.20 28,285,766 +0.26(+1.99%)
Nov 01, 2011 12.68 13.08 12.58 12.94 48,417,240 -0.42(-3.15%)
Oct 31, 2011 13.65 13.65 13.36 13.36 37,394,044 -0.64(-4.55%)
Oct 28, 2011 13.63 14.03 13.62 14.00 31,688,386 +0.08(+0.61%)
Oct 27, 2011 13.72 14.09 13.42 13.91 76,193,064 +0.83(+6.35%)
Oct 26, 2011 13.01 13.13 12.64 13.08 44,813,156 +0.42(+3.28%)
Oct 25, 2011 12.80 12.83 12.55 12.67 48,677,232 -0.26(-1.99%)
Oct 24, 2011 12.23 12.96 12.16 12.92 56,455,016 +0.93(+7.76%)
Oct 21, 2011 11.89 12.10 11.82 11.99 28,933,774 +0.32(+2.70%)
Oct 20, 2011 11.69 11.81 11.42 11.68 42,610,732 -0.21(-1.77%)
Oct 19, 2011 12.22 12.24 11.79 11.89 56,352,636 -0.57(-4.56%)
Oct 18, 2011 12.08 12.52 11.89 12.46 43,597,460 +0.20(+1.63%)
Oct 17, 2011 12.80 12.88 12.19 12.26 47,024,732 -1.11(-8.30%)
Oct 14, 2011 13.34 13.41 13.20 13.37 30,062,984 +0.16(+1.19%)
Oct 13, 2011 13.10 13.23 12.83 13.21 35,406,752 -0.05(-0.40%)
Oct 12, 2011 13.21 13.50 13.16 13.26 35,805,048 +0.34(+2.60%)
Oct 11, 2011 12.62 12.94 12.55 12.92 32,872,564 +0.18(+1.44%)
Oct 10, 2011 12.58 12.78 12.56 12.74 32,115,210 +0.46(+3.72%)
Oct 07, 2011 12.67 12.72 12.15 12.28 30,066,478 -0.27(-2.14%)
Oct 06, 2011 12.42 12.55 12.34 12.55 49,663,512 +0.54(+4.46%)
Oct 05, 2011 11.73 12.07 11.59 12.01 38,789,368 +0.45(+3.91%)
Oct 04, 2011 11.41 11.58 11.11 11.56 58,673,944 +0.07(+0.59%)
Oct 03, 2011 11.78 11.94 11.49 11.49 61,878,812 -0.49(-4.12%)
Sep 30, 2011 12.22 12.35 11.86 11.99 61,795,708 -0.56(-4.48%)
Sep 29, 2011 12.83 12.91 12.28 12.55 56,613,700 -0.15(-1.20%)
Sep 28, 2011 12.81 13.08 12.64 12.70 43,233,928 -0.22(-1.67%)
Sep 27, 2011 13.09 13.25 12.88 12.92 52,858,252 +0.28(+2.20%)
Sep 26, 2011 12.59 12.65 12.15 12.64 46,533,660 +0.03(+0.21%)
Sep 23, 2011 12.31 12.72 12.21 12.61 44,377,584 +0.19(+1.52%)
Sep 22, 2011 12.55 12.87 12.22 12.42 66,817,984 -0.89(-6.67%)
Sep 21, 2011 13.96 14.01 13.30 13.31 50,662,232 -0.75(-5.35%)
Sep 20, 2011 14.06 14.37 13.91 14.06 27,172,584 +0.02(+0.15%)
Sep 19, 2011 13.87 14.10 13.66 14.04 31,567,034 -0.23(-1.58%)
Sep 16, 2011 14.41 14.45 14.23 14.27 26,729,828 -0.08(-0.55%)
Sep 15, 2011 14.45 14.51 14.21 14.35 31,774,424 +0.26(+1.83%)
Sep 14, 2011 14.06 14.25 13.68 14.09 32,286,162 +0.02(+0.11%)
Sep 13, 2011 14.04 14.19 13.86 14.07 27,558,960 +0.06(+0.45%)
Sep 12, 2011 13.78 14.06 13.55 14.01 31,594,404 -0.02(-0.11%)
Sep 09, 2011 14.21 14.22 13.94 14.03 30,184,424 -0.51(-3.51%)
Sep 08, 2011 14.46 14.72 14.43 14.54 30,957,944 -0.19(-1.32%)
Sep 07, 2011 14.58 14.83 14.34 14.73 26,900,676 +0.49(+3.47%)
Sep 06, 2011 13.66 14.25 13.64 14.24 30,067,532 -0.09(-0.66%)
Sep 02, 2011 14.41 14.47 14.12 14.33 22,927,514 -0.49(-3.30%)
Sep 01, 2011 14.83 14.94 14.71 14.82 36,860,816 -0.03(-0.18%)
Aug 31, 2011 14.77 14.93 14.63 14.85 27,755,630 +0.22(+1.47%)
Aug 30, 2011 14.44 14.73 14.38 14.63 23,215,492 +0.13(+0.87%)
Aug 29, 2011 14.39 14.54 14.30 14.51 26,234,736 +0.35(+2.45%)
Aug 26, 2011 13.72 14.20 13.49 14.16 35,035,336 +0.37(+2.67%)
Aug 25, 2011 13.94 14.01 13.60 13.79 32,012,100 -0.18(-1.32%)
Aug 24, 2011 13.87 14.05 13.69 13.97 24,270,132 +0.05(+0.34%)
Aug 23, 2011 13.59 13.93 13.43 13.93 27,281,246 +0.47(+3.52%)
Aug 22, 2011 13.85 13.85 13.42 13.45 27,168,398 -0.02(-0.16%)
Aug 19, 2011 13.50 13.95 13.45 13.48 38,543,544 -0.22(-1.61%)
Aug 18, 2011 13.75 13.79 13.40 13.70 47,755,156 -0.90(-6.16%)
Aug 17, 2011 14.35 14.61 14.31 14.60 31,678,874 +0.37(+2.62%)
Aug 16, 2011 14.19 14.42 14.05 14.22 35,811,900 -0.09(-0.62%)
Aug 15, 2011 14.22 14.45 14.20 14.31 32,783,498 +0.35(+2.52%)
Aug 12, 2011 14.01 14.17 13.82 13.96 37,538,632 -0.22(-1.52%)
Aug 11, 2011 13.86 14.34 12.66 14.17 50,839,176 +0.68(+5.07%)
Aug 10, 2011 13.63 13.97 13.42 13.49 61,110,228 -0.45(-3.21%)
Aug 09, 2011 13.75 13.95 13.08 13.94 59,988,792 +0.80(+6.12%)
Aug 08, 2011 13.75 14.01 13.03 13.13 86,406,872 -1.58(-10.72%)
Aug 05, 2011 15.36 15.48 14.13 14.71 91,656,912 -0.43(-2.81%)
Aug 04, 2011 15.65 15.67 15.03 15.14 75,759,144 -1.14(-6.98%)
Aug 03, 2011 16.46 16.55 15.72 16.27 61,944,092 -0.31(-1.87%)
Aug 02, 2011 16.95 17.07 16.58 16.58 34,996,792 -0.50(-2.95%)
Aug 01, 2011 17.06 17.33 16.88 17.09 33,687,700 +0.03(+0.18%)
Jul 29, 2011 17.19 17.19 16.85 17.06 54,436,964 -0.24(-1.37%)
Jul 28, 2011 17.23 17.40 17.16 17.29 24,944,128 +0.03(+0.15%)
Jul 27, 2011 17.42 17.45 17.17 17.27 34,925,932 -0.37(-2.12%)
Jul 26, 2011 17.71 17.74 17.52 17.64 23,492,958 +0.02(+0.09%)
Jul 25, 2011 17.51 17.71 17.43 17.62 18,946,284 +0.07(+0.42%)
Jul 22, 2011 17.56 17.60 17.36 17.55 19,233,468 +0.03(+0.15%)
Jul 21, 2011 17.39 17.63 17.27 17.52 30,654,348 +0.18(+1.06%)
Jul 20, 2011 17.25 17.36 17.11 17.34 31,213,952 +0.07(+0.40%)
Jul 19, 2011 17.18 17.29 17.06 17.27 30,327,514 +0.27(+1.61%)
Jul 18, 2011 16.87 17.08 16.84 17.00 24,582,526 -0.06(-0.34%)
Jul 15, 2011 17.06 17.08 16.88 17.06 23,746,934 +0.12(+0.71%)
Jul 14, 2011 17.31 17.34 16.87 16.94 31,989,162 -0.35(-2.04%)
Jul 13, 2011 17.22 17.47 17.10 17.29 32,873,350 +0.21(+1.23%)
Jul 12, 2011 16.90 17.28 16.89 17.08 29,670,178 +0.06(+0.34%)
Jul 11, 2011 17.10 17.11 16.92 17.02 27,857,380 -0.40(-2.29%)
Jul 08, 2011 17.33 17.44 17.23 17.42 24,875,748 -0.12(-0.66%)
Jul 07, 2011 17.51 17.66 17.46 17.53 29,847,556 +0.25(+1.43%)
Jul 06, 2011 17.29 17.38 17.15 17.29 26,297,582 -0.14(-0.78%)
Jul 05, 2011 17.52 17.59 17.36 17.42 27,513,742 -0.15(-0.87%)
Jul 01, 2011 17.09 17.63 16.96 17.58 47,305,696 +0.78(+4.63%)
Jun 30, 2011 16.71 16.84 16.64 16.80 23,491,210 +0.20(+1.20%)
Jun 29, 2011 16.51 16.67 16.41 16.60 26,361,458 +0.13(+0.77%)
Jun 28, 2011 16.22 16.49 16.18 16.47 21,574,558 +0.34(+2.12%)
Jun 27, 2011 16.06 16.21 15.97 16.13 22,410,178 +0.01(+0.07%)
Jun 24, 2011 16.29 16.31 16.08 16.12 18,606,718 -0.04(-0.26%)
Jun 23, 2011 15.87 16.18 15.79 16.16 20,632,024 +0.00(+0.00%)
Jun 22, 2011 16.07 16.39 16.05 16.16 27,874,930 +0.04(+0.26%)
Jun 21, 2011 16.08 16.27 16.00 16.12 28,038,554 +0.25(+1.56%)
Jun 20, 2011 15.96 15.98 15.86 15.87 22,060,014 +0.17(+1.11%)
Jun 17, 2011 15.78 15.81 15.53 15.70 28,874,706 +0.02(+0.10%)
Jun 16, 2011 15.72 15.89 15.47 15.68 33,316,854 -0.22(-1.36%)
Jun 15, 2011 15.82 15.96 15.73 15.90 30,340,250 -0.27(-1.69%)
Jun 14, 2011 16.15 16.21 16.01 16.17 24,746,740 +0.16(+1.02%)
Jun 13, 2011 16.26 16.31 15.99 16.01 24,829,248 -0.25(-1.52%)
Jun 10, 2011 16.43 16.47 16.14 16.26 24,865,430 -0.25(-1.53%)
Jun 09, 2011 16.31 16.60 16.30 16.51 20,752,118 +0.12(+0.74%)
Jun 08, 2011 16.38 16.46 16.25 16.39 21,452,394 -0.01(-0.06%)
Jun 07, 2011 16.59 16.67 16.38 16.40 29,725,912 -0.04(-0.22%)
Jun 06, 2011 16.62 16.66 16.38 16.44 19,857,060 -0.23(-1.39%)
Jun 03, 2011 16.52 16.80 16.50 16.67 34,189,716 +0.52(+3.19%)
May 24, 2011 16.15 16.21 16.01 16.15 33,108,962 +0.27(+1.69%)
May 23, 2011 15.57 15.90 15.52 15.88 30,744,366 -0.11(-0.66%)
May 20, 2011 16.10 16.15 15.82 15.99 38,210,772 -0.02(-0.13%)
May 19, 2011 16.09 16.15 15.92 16.01 37,287,864 +0.07(+0.43%)
May 18, 2011 15.87 16.05 15.77 15.94 34,195,920 +0.24(+1.54%)
May 17, 2011 15.43 15.81 15.35 15.70 39,710,096 +0.24(+1.56%)
May 16, 2011 15.52 15.92 15.45 15.46 45,046,568 -0.15(-0.98%)
May 13, 2011 15.79 15.87 15.39 15.61 46,701,116 -0.33(-2.05%)
May 12, 2011 15.75 16.11 15.47 15.94 49,130,948 -0.02(-0.10%)
May 11, 2011 16.25 16.28 15.83 15.95 47,685,488 -0.59(-3.59%)
May 10, 2011 16.57 16.59 16.38 16.55 25,978,052 +0.08(+0.48%)
May 09, 2011 16.31 16.52 16.18 16.47 30,630,246 +0.16(+0.97%)
May 06, 2011 16.52 16.67 16.21 16.31 41,575,348 +0.06(+0.36%)
May 05, 2011 16.19 16.45 16.04 16.25 47,239,972 +0.01(+0.03%)
May 04, 2011 16.74 16.81 16.20 16.25 67,675,984 -0.58(-3.44%)
May 03, 2011 16.98 17.06 16.76 16.82 42,360,740 -0.45(-2.62%)
May 02, 2011 17.25 17.30 17.21 17.28 29,373,300 -0.28(-1.62%)
Apr 29, 2011 17.36 17.69 17.36 17.56 28,026,614 +0.16(+0.94%)
Apr 28, 2011 17.34 17.46 17.19 17.40 34,363,892 -0.19(-1.08%)
Apr 27, 2011 17.80 17.81 17.33 17.59 33,591,012 -0.17(-0.98%)
Apr 26, 2011 17.70 18.27 17.61 17.76 23,122,564 +0.11(+0.63%)
Apr 25, 2011 17.66 17.70 17.43 17.65 25,842,962 +0.02(+0.09%)
Apr 21, 2011 17.58 17.73 17.56 17.63 21,428,888 +0.17(+0.96%)
Apr 20, 2011 17.47 17.59 17.37 17.47 31,991,540 +0.30(+1.78%)
Apr 19, 2011 16.97 17.21 16.90 17.16 30,515,482 +0.31(+1.84%)
Apr 18, 2011 16.86 16.90 16.58 16.85 32,993,900 -0.38(-2.23%)
Apr 15, 2011 17.24 17.27 17.05 17.23 24,438,184 +0.07(+0.40%)
Apr 14, 2011 16.91 17.22 16.81 17.17 42,853,100 +0.14(+0.80%)
Apr 13, 2011 17.50 17.50 17.02 17.03 50,449,572 -0.30(-1.76%)
Apr 12, 2011 17.62 17.63 17.21 17.33 44,582,160 -0.52(-2.92%)
Apr 11, 2011 17.87 18.02 17.69 17.86 40,317,864 +0.02(+0.09%)
Apr 08, 2011 17.97 17.99 17.71 17.84 32,423,072 +0.14(+0.77%)
Apr 07, 2011 17.76 17.80 17.56 17.70 36,023,264 +0.04(+0.21%)
Apr 06, 2011 18.18 18.19 17.61 17.67 55,929,456 -0.35(-1.95%)
Apr 05, 2011 17.91 18.17 17.76 18.02 40,059,568 +0.21(+1.15%)
Apr 04, 2011 17.60 17.88 17.38 17.81 43,609,064 +0.23(+1.32%)
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.