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 (%)
Nov 29, 2013 8.051 8.216 8.045 8.152 24,271,240 +0.30(+3.79%)
Nov 27, 2013 7.950 8.013 7.811 7.854 26,735,602 +0.02(+0.27%)
Nov 26, 2013 7.982 7.987 7.811 7.833 37,773,716 -0.23(-2.84%)
Nov 25, 2013 8.253 8.285 8.043 8.061 23,143,028 -0.16(-2.01%)
Nov 22, 2013 8.173 8.285 8.115 8.226 29,297,184 +0.13(+1.58%)
Nov 21, 2013 8.202 8.237 8.072 8.099 29,348,282 -0.11(-1.30%)
Nov 20, 2013 8.450 8.466 8.178 8.205 31,354,484 -0.14(-1.72%)
Nov 19, 2013 8.535 8.569 8.333 8.349 32,819,678 -0.15(-1.75%)
Nov 18, 2013 8.511 8.599 8.447 8.498 32,492,854 +0.11(+1.27%)
Nov 15, 2013 8.333 8.444 8.264 8.391 34,956,512 +0.09(+1.03%)
Nov 14, 2013 8.242 8.343 8.136 8.306 29,256,424 +0.11(+1.36%)
Nov 12, 2013 8.444 8.450 8.141 8.194 72,446,208 -0.30(-3.51%)
Nov 11, 2013 8.519 8.562 8.439 8.492 27,206,664 -0.01(-0.13%)
Nov 08, 2013 8.487 8.556 8.386 8.503 41,773,204 -0.11(-1.24%)
Nov 07, 2013 9.019 9.024 8.562 8.609 56,916,500 -0.47(-5.19%)
Nov 06, 2013 8.987 9.120 8.931 9.080 30,642,444 +0.11(+1.22%)
Nov 05, 2013 8.955 9.003 8.812 8.971 40,938,940 -0.12(-1.29%)
Nov 04, 2013 8.923 9.094 8.897 9.088 48,059,108 +0.37(+4.27%)
Nov 01, 2013 8.556 8.769 8.551 8.716 38,582,044 +0.19(+2.28%)
Oct 31, 2013 8.588 8.641 8.428 8.522 27,978,864 -0.04(-0.47%)
Oct 30, 2013 8.567 8.668 8.471 8.562 22,265,794 -0.05(-0.62%)
Oct 29, 2013 8.625 8.628 8.514 8.615 20,358,228 -0.02(-0.28%)
Oct 28, 2013 8.546 8.684 8.530 8.639 30,463,564 +0.08(+0.96%)
Oct 25, 2013 8.540 8.758 8.460 8.556 42,650,492 +0.09(+1.07%)
Oct 24, 2013 8.524 8.556 8.428 8.466 24,496,828 -0.05(-0.62%)
Oct 23, 2013 8.713 8.726 8.514 8.519 28,254,204 -0.31(-3.55%)
Oct 22, 2013 8.732 8.929 8.721 8.833 32,765,180 +0.17(+1.97%)
Oct 21, 2013 8.695 8.711 8.615 8.663 19,324,940 +0.09(+1.06%)
Oct 18, 2013 8.716 8.785 8.535 8.572 27,949,034 -0.06(-0.70%)
Oct 17, 2013 8.498 8.715 8.487 8.632 37,681,132 +0.13(+1.52%)
Oct 16, 2013 8.518 8.606 8.459 8.503 26,118,032 +0.05(+0.61%)
Oct 15, 2013 8.373 8.648 8.342 8.451 39,977,480 +0.05(+0.55%)
Oct 14, 2013 7.959 8.451 7.943 8.404 49,215,828 +0.37(+4.58%)
Oct 11, 2013 7.969 8.068 7.917 8.036 26,859,512 +0.06(+0.71%)
Oct 10, 2013 7.907 7.990 7.850 7.979 31,527,610 +0.17(+2.19%)
Oct 09, 2013 7.943 7.948 7.720 7.808 49,646,960 -0.10(-1.31%)
Oct 08, 2013 8.016 8.036 7.902 7.912 24,596,616 -0.10(-1.29%)
Oct 07, 2013 7.985 8.109 7.974 8.016 21,613,690 -0.07(-0.90%)
Oct 04, 2013 7.979 8.088 7.902 8.088 32,695,622 +0.06(+0.71%)
Oct 03, 2013 8.161 8.216 7.990 8.031 30,012,658 -0.12(-1.46%)
Oct 02, 2013 8.062 8.207 8.005 8.150 27,755,314 +0.09(+1.09%)
Oct 01, 2013 8.114 8.114 7.965 8.062 29,922,950 -0.02(-0.26%)
Sep 27, 2013 8.259 8.264 8.062 8.083 36,812,372 -0.27(-3.23%)
Sep 26, 2013 8.363 8.425 8.285 8.352 26,552,648 +0.04(+0.44%)
Sep 25, 2013 8.394 8.425 8.311 8.316 32,842,854 -0.06(-0.74%)
Sep 24, 2013 8.430 8.472 8.342 8.378 27,951,222 -0.13(-1.58%)
Sep 23, 2013 8.409 8.596 8.394 8.513 24,771,048 +0.13(+1.55%)
Sep 20, 2013 8.606 8.632 8.358 8.384 31,364,566 -0.18(-2.06%)
Sep 19, 2013 8.648 8.674 8.508 8.560 32,723,112 -0.10(-1.14%)
Sep 18, 2013 8.404 8.705 8.373 8.658 38,167,832 +0.28(+3.40%)
Sep 17, 2013 8.342 8.425 8.316 8.373 17,149,064 +0.09(+1.13%)
Sep 16, 2013 8.487 8.456 8.264 8.280 29,185,522 -0.03(-0.37%)
Sep 13, 2013 8.415 8.435 8.280 8.311 36,418,712 -0.15(-1.78%)
Sep 12, 2013 8.456 8.472 8.332 8.461 29,681,038 -0.03(-0.37%)
Sep 11, 2013 8.622 8.679 8.459 8.492 50,359,908 -0.22(-2.50%)
Sep 10, 2013 8.580 8.751 8.514 8.710 72,179,176 +0.25(+2.94%)
Sep 09, 2013 8.197 8.498 8.192 8.461 44,517,484 +0.37(+4.55%)
Sep 06, 2013 8.156 8.228 8.062 8.093 34,142,736 +0.05(+0.58%)
Sep 05, 2013 7.876 8.083 7.871 8.047 23,704,412 +0.10(+1.30%)
Sep 04, 2013 7.855 7.948 7.788 7.943 24,573,698 +0.05(+0.59%)
Sep 03, 2013 7.715 7.928 7.663 7.897 54,770,140 +0.43(+5.76%)
Aug 30, 2013 7.544 7.549 7.365 7.466 33,015,644 -0.03(-0.41%)
Aug 29, 2013 7.669 7.694 7.461 7.498 39,368,004 -0.21(-2.76%)
Aug 28, 2013 7.726 7.803 7.658 7.710 31,961,254 -0.04(-0.47%)
Aug 27, 2013 7.705 7.802 7.694 7.746 31,888,500 -0.13(-1.64%)
Aug 26, 2013 8.000 8.031 7.840 7.876 30,867,328 -0.09(-1.11%)
Aug 23, 2013 7.897 7.990 7.834 7.964 30,252,214 +0.18(+2.33%)
Aug 22, 2013 7.645 7.793 7.632 7.783 37,338,556 +0.31(+4.16%)
Aug 21, 2013 7.643 7.694 7.420 7.472 41,889,432 -0.23(-3.03%)
Aug 20, 2013 7.824 7.845 7.694 7.705 39,616,308 -0.18(-2.30%)
Aug 19, 2013 8.026 8.047 7.850 7.886 33,661,076 -0.08(-0.98%)
Aug 16, 2013 8.052 8.091 7.959 7.964 40,256,136 -0.16(-1.98%)
Aug 15, 2013 7.933 8.161 7.922 8.125 47,482,688 +0.04(+0.51%)
Aug 14, 2013 8.021 8.197 8.005 8.083 32,489,478 +0.05(+0.58%)
Aug 13, 2013 8.130 8.213 7.985 8.036 39,591,908 -0.09(-1.15%)
Aug 12, 2013 8.073 8.236 8.057 8.130 58,673,812 +0.09(+1.16%)
Aug 09, 2013 7.700 8.093 7.684 8.036 83,653,544 +0.42(+5.58%)
Aug 08, 2013 7.373 7.658 7.347 7.612 51,604,104 +0.34(+4.70%)
Aug 07, 2013 7.057 7.327 7.057 7.270 31,044,552 +0.15(+2.04%)
Aug 06, 2013 7.135 7.171 7.026 7.124 26,311,324 +0.01(+0.07%)
Aug 05, 2013 7.104 7.213 7.099 7.119 24,085,478 -0.01(-0.07%)
Aug 02, 2013 7.093 7.244 7.057 7.124 25,347,178 +0.04(+0.51%)
Aug 01, 2013 7.197 7.233 7.078 7.088 38,346,624 -0.02(-0.29%)
Jul 31, 2013 7.109 7.192 7.021 7.109 22,442,098 -0.05(-0.65%)
Jul 30, 2013 7.332 7.337 7.114 7.156 24,574,386 -0.16(-2.20%)
Jul 29, 2013 7.415 7.428 7.306 7.316 28,014,010 -0.14(-1.88%)
Jul 26, 2013 7.446 7.482 7.352 7.456 20,836,286 -0.03(-0.42%)
Jul 25, 2013 7.342 7.498 7.327 7.487 29,588,814 +0.11(+1.55%)
Jul 24, 2013 7.461 7.474 7.306 7.373 36,235,916 -0.12(-1.59%)
Jul 23, 2013 7.477 7.529 7.415 7.492 25,905,050 +0.18(+2.48%)
Jul 22, 2013 7.311 7.342 7.202 7.311 20,643,838 +0.15(+2.10%)
Jul 19, 2013 7.321 7.352 7.150 7.161 38,023,340 -0.25(-3.42%)
Jul 18, 2013 7.430 7.549 7.389 7.415 30,435,444 -0.01(-0.07%)
Jul 17, 2013 7.337 7.477 7.316 7.420 48,868,216 +0.20(+2.73%)
Jul 16, 2013 7.135 7.228 7.067 7.223 33,975,472 +0.20(+2.88%)
Jul 15, 2013 6.902 7.047 6.896 7.021 24,386,402 +0.13(+1.96%)
Jul 12, 2013 6.907 6.943 6.842 6.886 25,986,518 -0.14(-1.99%)
Jul 11, 2013 6.928 7.026 6.871 7.026 36,919,152 +0.37(+5.53%)
Jul 10, 2013 6.632 6.762 6.622 6.658 32,517,806 -0.03(-0.46%)
Jul 09, 2013 6.710 6.783 6.663 6.689 25,837,750 +0.11(+1.65%)
Jul 08, 2013 6.612 6.684 6.508 6.580 32,666,348 +0.04(+0.55%)
Jul 05, 2013 6.669 6.679 6.420 6.544 46,196,572 -0.06(-0.86%)
Jul 03, 2013 6.534 6.681 6.487 6.601 27,700,622 -0.07(-1.01%)
Jul 02, 2013 6.793 6.871 6.529 6.669 40,450,560 -0.19(-2.72%)
Jul 01, 2013 6.824 6.964 6.746 6.855 35,900,452 +0.04(+0.61%)
Jun 28, 2013 6.671 6.829 6.653 6.814 39,262,268 +0.01(+0.08%)
Jun 26, 2013 6.979 7.031 6.726 6.808 40,288,652 -0.10(-1.50%)
Jun 25, 2013 6.865 6.938 6.777 6.912 31,586,202 +0.21(+3.09%)
Jun 24, 2013 6.891 6.896 6.596 6.705 47,544,208 -0.37(-5.20%)
Jun 21, 2013 7.078 7.135 6.969 7.073 44,587,844 +0.02(+0.29%)
Jun 20, 2013 6.959 7.181 6.893 7.052 49,266,008 -0.19(-2.65%)
Jun 19, 2013 7.404 7.472 7.244 7.244 37,125,076 -0.17(-2.31%)
Jun 18, 2013 7.290 7.498 7.280 7.415 42,699,392 +0.08(+1.06%)
Jun 17, 2013 7.409 7.448 7.280 7.337 23,960,328 +0.02(+0.21%)
Jun 14, 2013 7.617 7.632 7.295 7.321 32,810,478 -0.18(-2.35%)
Jun 13, 2013 7.181 7.523 7.166 7.498 47,793,532 +0.39(+5.54%)
Jun 12, 2013 7.254 7.270 7.047 7.104 38,992,868 -0.14(-1.93%)
Jun 11, 2013 7.202 7.327 7.161 7.244 42,184,964 -0.16(-2.17%)
Jun 10, 2013 7.389 7.466 7.358 7.404 34,508,248 -0.11(-1.52%)
Jun 07, 2013 7.575 7.663 7.461 7.518 27,620,818 -0.10(-1.29%)
Jun 06, 2013 7.508 7.637 7.430 7.617 26,701,684 +0.08(+1.03%)
Jun 05, 2013 7.772 7.824 7.518 7.539 31,767,412 -0.24(-3.13%)
Jun 04, 2013 7.777 7.803 7.523 7.783 51,913,284 +0.11(+1.42%)
Jun 03, 2013 7.529 7.684 7.482 7.674 37,172,504 +0.21(+2.85%)
May 31, 2013 7.689 7.710 7.363 7.461 59,589,156 -0.36(-4.64%)
May 30, 2013 7.726 7.928 7.674 7.824 30,440,028 +0.10(+1.34%)
May 29, 2013 7.757 7.808 7.643 7.720 43,304,416 -0.16(-2.04%)
May 28, 2013 8.083 8.114 7.881 7.881 25,302,996 -0.16(-1.93%)
May 24, 2013 8.026 8.073 7.979 8.036 23,825,804 -0.03(-0.39%)
May 23, 2013 8.016 8.130 7.964 8.068 34,426,056 -0.19(-2.32%)
May 22, 2013 8.435 8.575 8.176 8.259 47,765,312 -0.16(-1.85%)
May 21, 2013 8.368 8.490 8.296 8.415 35,175,916 +0.12(+1.44%)
May 20, 2013 8.073 8.316 8.021 8.296 29,369,948 +0.21(+2.56%)
May 17, 2013 8.130 8.192 8.057 8.088 27,568,628 +0.02(+0.19%)
May 16, 2013 8.169 8.239 8.026 8.073 43,013,580 -0.16(-1.89%)
May 15, 2013 8.342 8.358 8.181 8.228 40,433,244 -0.49(-5.59%)
May 13, 2013 8.736 8.741 8.614 8.715 19,711,798 -0.07(-0.83%)
May 10, 2013 9.005 9.011 8.746 8.788 32,711,170 -0.20(-2.19%)
May 09, 2013 9.073 9.179 8.928 8.985 27,161,982 -0.07(-0.80%)
May 08, 2013 9.026 9.161 8.990 9.057 33,736,396 +0.15(+1.63%)
May 07, 2013 8.783 8.992 8.741 8.912 28,496,558 +0.20(+2.32%)
May 06, 2013 8.751 8.762 8.653 8.710 17,289,666 -0.02(-0.24%)
May 03, 2013 8.798 8.819 8.720 8.731 27,810,074 +0.20(+2.31%)
May 02, 2013 8.637 8.689 8.523 8.534 36,331,872 -0.07(-0.84%)
May 01, 2013 8.803 8.808 8.562 8.606 28,260,158 -0.25(-2.81%)
Apr 30, 2013 8.663 8.855 8.582 8.855 23,918,158 +0.10(+1.12%)
Apr 29, 2013 8.705 8.798 8.601 8.757 25,877,818 +0.10(+1.20%)
Apr 26, 2013 8.819 8.834 8.622 8.653 29,012,988 -0.18(-2.05%)
Apr 25, 2013 8.865 9.005 8.783 8.834 41,112,624 +0.16(+1.79%)
Apr 24, 2013 8.648 8.793 8.643 8.679 30,669,060 +0.19(+2.20%)
Apr 23, 2013 8.327 8.611 8.239 8.492 36,492,940 +0.19(+2.25%)
Apr 22, 2013 8.285 8.342 8.165 8.306 26,103,864 +0.01(+0.06%)
Apr 19, 2013 8.337 8.363 8.140 8.301 31,069,204 +0.04(+0.50%)
Apr 18, 2013 8.228 8.409 8.132 8.259 37,976,248 +0.06(+0.76%)
Apr 17, 2013 8.228 8.334 8.016 8.197 67,845,960 -0.40(-4.70%)
Apr 16, 2013 8.617 8.679 8.472 8.601 32,570,930 +0.11(+1.28%)
Apr 15, 2013 8.772 8.783 8.482 8.492 46,943,692 -0.56(-6.18%)
Apr 12, 2013 8.933 9.415 8.731 9.052 65,072,336 +0.06(+0.63%)
Apr 11, 2013 9.161 9.182 8.876 8.995 46,759,604 -0.21(-2.31%)
Apr 10, 2013 9.560 9.612 9.119 9.207 73,843,312 -0.25(-2.63%)
Apr 09, 2013 9.202 9.539 9.176 9.456 52,174,888 +0.44(+4.89%)
Apr 08, 2013 8.964 9.052 8.860 9.016 30,672,556 +0.04(+0.40%)
Apr 05, 2013 8.663 9.062 8.609 8.979 44,493,904 +0.19(+2.12%)
Apr 04, 2013 8.865 8.979 8.746 8.793 31,911,588 +0.01(+0.12%)
Apr 03, 2013 8.544 8.871 8.544 8.783 50,013,676 +0.20(+2.29%)
Apr 02, 2013 8.772 8.798 8.549 8.586 54,398,496 -0.15(-1.66%)
Apr 01, 2013 8.938 8.974 8.731 8.731 20,770,122 -0.23(-2.54%)
Mar 28, 2013 9.068 9.088 8.897 8.959 29,426,070 -0.06(-0.63%)
Mar 27, 2013 8.751 9.062 8.689 9.016 30,128,482 +0.15(+1.70%)
Mar 26, 2013 8.845 8.941 8.814 8.865 21,492,830 +0.04(+0.47%)
Mar 25, 2013 8.886 8.933 8.710 8.824 26,049,608 -0.07(-0.76%)
Mar 22, 2013 8.881 8.985 8.814 8.891 24,318,232 +0.06(+0.65%)
Mar 21, 2013 8.827 8.979 8.814 8.834 26,468,222 -0.08(-0.87%)
Mar 20, 2013 8.840 8.990 8.741 8.912 35,333,632 +0.11(+1.30%)
Mar 19, 2013 8.954 8.979 8.726 8.798 49,662,856 -0.24(-2.64%)
Mar 18, 2013 8.943 9.104 8.891 9.036 36,800,948 -0.06(-0.63%)
Mar 15, 2013 9.262 9.314 9.078 9.093 49,113,884 -0.03(-0.28%)
Mar 14, 2013 9.202 9.236 8.990 9.119 50,199,800 -0.10(-1.12%)
Mar 13, 2013 9.544 9.549 9.207 9.223 52,125,116 -0.42(-4.35%)
Mar 12, 2013 9.674 9.814 9.618 9.643 23,922,888 +0.01(+0.11%)
Mar 11, 2013 9.601 9.736 9.477 9.632 33,634,116 -0.02(-0.21%)
Mar 08, 2013 9.886 9.897 9.555 9.653 45,759,504 -0.25(-2.51%)
Mar 07, 2013 9.871 10.06 9.793 9.902 48,275,540 +0.09(+0.95%)
Mar 06, 2013 9.378 9.891 9.347 9.808 43,396,936 +0.49(+5.28%)
Mar 05, 2013 9.472 9.529 9.301 9.316 31,411,416 -0.02(-0.22%)
Mar 04, 2013 9.384 9.404 9.233 9.337 35,142,236 -0.27(-2.86%)
Mar 01, 2013 9.596 9.777 9.580 9.612 36,863,500 -0.23(-2.32%)
Feb 28, 2013 9.808 10.01 9.772 9.840 41,505,940 +0.24(+2.48%)
Feb 27, 2013 9.482 9.726 9.415 9.601 42,712,832 +0.06(+0.60%)
Feb 26, 2013 9.316 9.575 9.213 9.544 38,965,892 +0.17(+1.82%)
Feb 22, 2013 9.612 9.622 9.353 9.373 32,993,554 -0.17(-1.74%)
Feb 21, 2013 9.482 9.580 9.389 9.539 38,753,728 -0.09(-0.97%)
Feb 20, 2013 9.938 9.990 9.612 9.632 38,681,632 -0.38(-3.83%)
Feb 19, 2013 10.19 10.20 9.974 10.02 29,495,782 -0.09(-0.92%)
Feb 15, 2013 10.18 10.22 10.04 10.11 21,638,636 -0.15(-1.42%)
Feb 14, 2013 10.16 10.27 10.15 10.25 22,567,996 -0.08(-0.80%)
Feb 13, 2013 10.33 10.41 10.26 10.34 20,857,554 +0.07(+0.71%)
Feb 12, 2013 10.24 10.30 10.19 10.26 14,432,938 -0.01(-0.05%)
Feb 11, 2013 10.27 10.31 10.16 10.27 18,906,618 -0.02(-0.15%)
Feb 08, 2013 10.30 10.36 10.20 10.29 29,090,134 -0.02(-0.15%)
Feb 07, 2013 10.54 10.54 10.23 10.30 29,896,976 -0.16(-1.54%)
Feb 06, 2013 10.43 10.51 10.36 10.46 35,429,616 -0.02(-0.15%)
Feb 04, 2013 10.47 10.54 10.39 10.48 28,166,696 -0.16(-1.46%)
Feb 01, 2013 10.72 10.73 10.53 10.63 36,009,928 +0.18(+1.73%)
Jan 31, 2013 10.22 10.50 10.17 10.45 43,092,620 +0.36(+3.60%)
Jan 30, 2013 10.17 10.19 10.05 10.09 25,444,820 -0.09(-0.92%)
Jan 29, 2013 10.06 10.25 10.01 10.18 25,529,046 +0.16(+1.55%)
Jan 28, 2013 10.15 10.16 10.01 10.03 19,077,642 -0.10(-1.02%)
Jan 25, 2013 10.22 10.26 10.09 10.13 17,019,470 -0.10(-1.01%)
Jan 24, 2013 10.41 10.45 10.13 10.23 28,719,500 -0.10(-0.95%)
Jan 23, 2013 10.45 10.50 10.30 10.33 20,029,056 -0.09(-0.89%)
Jan 22, 2013 10.31 10.48 10.26 10.43 25,339,734 +0.05(+0.50%)
Jan 18, 2013 10.38 10.38 10.27 10.37 21,128,142 +0.01(+0.10%)
Jan 17, 2013 10.44 10.45 10.33 10.36 18,457,128 +0.03(+0.25%)
Jan 16, 2013 10.27 10.37 10.22 10.34 27,564,470 -0.16(-1.48%)
Jan 15, 2013 10.37 10.49 10.37 10.49 16,354,155 -0.01(-0.10%)
Jan 14, 2013 10.57 10.61 10.45 10.50 21,891,806 -0.03(-0.25%)
Jan 11, 2013 10.56 10.59 10.42 10.53 31,208,170 -0.20(-1.88%)
Jan 10, 2013 10.68 10.77 10.62 10.73 30,297,742 +0.16(+1.47%)
Jan 09, 2013 10.64 10.67 10.50 10.58 32,062,740 +0.02(+0.20%)
Jan 08, 2013 10.63 10.66 10.52 10.55 24,052,768 -0.16(-1.50%)
Jan 07, 2013 10.84 10.87 10.62 10.72 28,958,920 -0.20(-1.85%)
Jan 04, 2013 10.83 10.94 10.70 10.92 35,235,048 -0.09(-0.85%)
Jan 03, 2013 11.01 11.15 10.92 11.01 35,291,660 -0.12(-1.12%)
Jan 02, 2013 11.15 11.22 11.08 11.13 46,152,544 +0.27(+2.53%)
Dec 31, 2012 10.59 10.93 10.59 10.86 22,087,282 +0.23(+2.14%)
Dec 28, 2012 10.64 10.73 10.60 10.63 20,162,462 -0.05(-0.48%)
Dec 27, 2012 10.72 10.74 10.52 10.68 28,971,604 +0.11(+1.00%)
Dec 26, 2012 10.61 10.75 10.58 10.58 25,943,840 +0.15(+1.47%)
Dec 24, 2012 10.36 10.52 10.36 10.43 8,684,778 +0.01(+0.10%)
Dec 21, 2012 10.32 10.45 10.26 10.41 32,541,286 -0.19(-1.76%)
Dec 20, 2012 10.50 10.61 10.39 10.60 29,472,000 +0.10(+0.94%)
Dec 19, 2012 10.61 10.64 10.37 10.50 38,050,036 -0.11(-1.03%)
Dec 18, 2012 10.41 10.72 10.39 10.61 46,965,452 +0.25(+2.40%)
Dec 17, 2012 10.26 10.43 10.23 10.36 56,690,288 +0.16(+1.52%)
Dec 14, 2012 10.03 10.23 9.995 10.21 44,667,776 +0.33(+3.36%)
Dec 13, 2012 9.783 9.897 9.757 9.876 38,921,760 +0.09(+0.95%)
Dec 12, 2012 9.824 9.907 9.736 9.783 33,610,312 +0.06(+0.59%)
Dec 11, 2012 9.555 9.731 9.518 9.726 28,984,156 +0.20(+2.12%)
Dec 10, 2012 9.347 9.539 9.301 9.524 31,431,250 +0.21(+2.22%)
Dec 07, 2012 9.358 9.394 9.293 9.316 26,860,156 +0.05(+0.56%)
Dec 06, 2012 9.192 9.275 9.166 9.264 17,522,734 +0.06(+0.62%)
Dec 05, 2012 9.086 9.259 9.052 9.207 33,630,652 +0.31(+3.46%)
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.