Skip to main content

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

Historical Prices

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.