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 -0.05 (-0.47%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2015 2.672 2.861 2.655 2.832 29,042,408 +0.07(+2.48%)
Aug 28, 2015 2.815 2.964 2.746 2.764 51,073,376 -0.10(-3.40%)
Aug 27, 2015 2.609 2.861 2.609 2.861 72,245,592 +0.32(+12.61%)
Aug 26, 2015 2.460 2.540 2.403 2.540 37,126,844 +0.09(+3.50%)
Aug 25, 2015 2.638 2.655 2.449 2.455 47,563,620 -0.02(-0.92%)
Aug 24, 2015 2.455 2.655 2.363 2.478 56,530,220 -0.24(-8.84%)
Aug 21, 2015 2.781 2.821 2.718 2.718 42,193,948 -0.14(-4.81%)
Aug 20, 2015 2.809 2.878 2.758 2.855 48,438,448 +0.08(+2.89%)
Aug 19, 2015 2.844 2.878 2.729 2.775 51,985,348 -0.13(-4.53%)
Aug 18, 2015 2.930 2.935 2.872 2.907 34,044,908 -0.06(-2.12%)
Aug 17, 2015 2.964 3.021 2.947 2.970 32,946,118 -0.02(-0.76%)
Aug 14, 2015 3.004 3.078 2.987 2.992 28,115,004 -0.02(-0.76%)
Aug 13, 2015 3.130 3.147 2.998 3.015 34,930,972 -0.11(-3.48%)
Aug 12, 2015 2.992 3.141 2.987 3.124 68,970,960 +0.08(+2.63%)
Aug 11, 2015 3.101 3.127 2.958 3.044 67,380,496 -0.18(-5.67%)
Aug 10, 2015 3.015 3.256 2.992 3.227 58,947,340 +0.21(+6.82%)
Aug 07, 2015 3.130 3.158 3.015 3.021 41,800,992 -0.17(-5.38%)
Aug 06, 2015 3.067 3.210 3.044 3.193 53,121,580 +0.09(+2.76%)
Aug 05, 2015 3.107 3.170 3.055 3.107 52,788,752 +0.11(+3.82%)
Aug 04, 2015 2.970 3.024 2.947 2.992 27,411,846 +0.07(+2.55%)
Aug 03, 2015 2.952 2.981 2.881 2.918 38,041,784 -0.09(-3.04%)
Jul 31, 2015 3.004 3.044 2.884 3.010 50,496,532 +0.04(+1.35%)
Jul 30, 2015 3.301 3.387 2.941 2.970 75,014,656 -0.21(-6.49%)
Jul 29, 2015 3.176 3.210 3.113 3.176 49,222,892 +0.09(+2.78%)
Jul 28, 2015 2.924 3.101 2.898 3.090 71,562,976 +0.23(+8.22%)
Jul 27, 2015 2.855 2.998 2.809 2.855 51,063,508 -0.03(-1.19%)
Jul 24, 2015 2.992 2.998 2.838 2.889 63,777,748 -0.13(-4.36%)
Jul 23, 2015 3.050 3.124 3.007 3.021 47,124,928 -0.06(-2.04%)
Jul 22, 2015 3.055 3.118 3.015 3.084 64,546,024 -0.09(-2.88%)
Jul 21, 2015 3.095 3.244 3.090 3.176 41,311,224 +0.08(+2.59%)
Jul 20, 2015 3.136 3.198 3.095 3.095 40,704,388 -0.03(-0.92%)
Jul 17, 2015 3.181 3.181 3.090 3.124 33,059,510 -0.07(-2.15%)
Jul 16, 2015 3.187 3.207 3.136 3.193 40,472,096 +0.06(+1.82%)
Jul 15, 2015 3.261 3.267 3.118 3.136 52,564,028 -0.13(-3.86%)
Jul 14, 2015 3.307 3.319 3.230 3.261 44,926,528 -0.11(-3.39%)
Jul 13, 2015 3.136 3.393 3.055 3.376 116,276,808 +0.27(+8.66%)
Jul 10, 2015 3.221 3.244 3.095 3.107 33,687,464 +0.01(+0.18%)
Jul 09, 2015 3.187 3.319 3.050 3.101 57,832,880 +0.06(+1.88%)
Jul 08, 2015 3.095 3.153 3.027 3.044 83,343,584 -0.17(-5.34%)
Jul 07, 2015 3.136 3.250 2.975 3.216 89,328,736 +0.01(+0.18%)
Jul 06, 2015 3.187 3.216 3.136 3.210 50,572,772 -0.14(-4.10%)
Jul 02, 2015 3.284 3.347 3.347 3.347 44,523,032 +0.05(+1.56%)
Jul 01, 2015 3.382 3.408 3.273 3.296 35,164,244 -0.07(-2.21%)
Jun 30, 2015 3.462 3.490 3.336 3.370 64,554,036 -0.13(-3.76%)
Jun 29, 2015 3.467 3.547 3.462 3.502 29,798,196 -0.06(-1.77%)
Jun 26, 2015 3.496 3.582 3.467 3.565 25,774,502 +0.04(+1.14%)
Jun 25, 2015 3.622 3.628 3.496 3.525 53,637,128 -0.14(-3.75%)
Jun 24, 2015 3.702 3.731 3.628 3.662 39,979,384 -0.02(-0.62%)
Jun 23, 2015 3.656 3.711 3.645 3.685 35,491,984 +0.03(+0.78%)
Jun 22, 2015 3.771 3.782 3.656 3.656 26,188,378 -0.07(-1.84%)
Jun 19, 2015 3.748 3.748 3.673 3.725 41,439,896 -0.10(-2.54%)
Jun 18, 2015 3.708 3.822 3.633 3.822 51,134,640 +0.17(+4.70%)
Jun 17, 2015 3.630 3.668 3.559 3.651 51,655,624 +0.01(+0.16%)
Jun 16, 2015 3.673 3.691 3.610 3.645 51,915,516 -0.06(-1.55%)
Jun 15, 2015 3.799 3.828 3.696 3.702 48,079,728 -0.19(-4.99%)
Jun 12, 2015 3.897 3.914 3.834 3.897 26,567,898 -0.03(-0.73%)
Jun 11, 2015 3.879 3.954 3.834 3.925 57,213,968 +0.05(+1.33%)
Jun 10, 2015 3.845 3.959 3.828 3.874 57,926,292 +0.19(+5.29%)
Jun 09, 2015 3.708 3.816 3.668 3.679 42,390,752 -0.02(-0.62%)
Jun 08, 2015 3.753 3.765 3.691 3.702 50,889,148 -0.02(-0.61%)
Jun 05, 2015 3.685 3.788 3.651 3.725 53,802,056 +0.02(+0.46%)
Jun 04, 2015 3.828 3.839 3.651 3.708 42,967,900 -0.10(-2.70%)
Jun 03, 2015 3.908 3.965 3.782 3.811 45,863,680 -0.09(-2.20%)
Jun 02, 2015 3.693 3.914 3.685 3.897 81,442,328 +0.30(+8.27%)
Jun 01, 2015 3.622 3.673 3.559 3.599 55,362,520 -0.01(-0.16%)
May 29, 2015 3.696 3.731 3.605 3.605 37,752,256 -0.11(-3.08%)
May 28, 2015 3.736 3.742 3.651 3.719 43,111,296 -0.08(-2.11%)
May 27, 2015 3.691 3.828 3.656 3.799 45,273,944 +0.06(+1.53%)
May 26, 2015 3.805 3.879 3.719 3.742 76,871,984 -0.02(-0.46%)
May 22, 2015 3.834 3.759 3.759 3.759 35,117,220 -0.05(-1.20%)
May 21, 2015 3.799 3.868 3.736 3.805 56,988,700 +0.02(+0.60%)
May 20, 2015 3.828 3.874 3.736 3.782 63,222,116 +0.00(+0.00%)
May 19, 2015 3.782 3.822 3.725 3.782 66,327,008 -0.04(-1.05%)
May 18, 2015 4.074 4.080 3.811 3.822 84,916,040 -0.25(-6.18%)
May 15, 2015 4.085 4.120 4.034 4.074 46,498,656 -0.01(-0.14%)
May 14, 2015 4.057 4.194 4.011 4.080 60,649,428 +0.01(+0.14%)
May 13, 2015 4.206 4.266 4.040 4.074 68,366,840 -0.14(-3.39%)
May 12, 2015 4.354 4.429 4.206 4.217 60,400,972 -0.17(-3.79%)
May 11, 2015 4.463 4.549 4.331 4.383 59,275,408 +0.02(+0.39%)
May 08, 2015 4.635 4.686 4.349 4.366 79,733,704 -0.12(-2.68%)
May 07, 2015 4.629 4.635 4.460 4.486 89,245,824 -0.20(-4.27%)
May 06, 2015 5.121 5.224 4.675 4.686 121,214,352 -0.35(-6.93%)
May 05, 2015 4.675 5.052 4.652 5.035 102,646,776 +0.44(+9.59%)
May 04, 2015 4.555 4.635 4.503 4.595 45,588,544 -0.02(-0.50%)
May 01, 2015 4.520 4.646 4.434 4.617 61,828,100 +0.22(+5.08%)
Apr 30, 2015 4.040 4.417 3.937 4.394 140,356,576 +0.24(+5.79%)
Apr 29, 2015 4.228 4.234 4.108 4.154 74,351,008 -0.25(-5.59%)
Apr 28, 2015 4.658 4.669 4.354 4.400 74,825,808 -0.23(-5.06%)
Apr 27, 2015 4.726 4.835 4.600 4.635 128,392,296 +0.10(+2.27%)
Apr 24, 2015 4.263 4.537 4.251 4.532 134,234,608 +0.46(+11.24%)
Apr 23, 2015 3.742 4.091 3.742 4.074 111,546,384 +0.35(+9.54%)
Apr 22, 2015 3.462 3.731 3.450 3.719 101,296,040 +0.35(+10.36%)
Apr 21, 2015 3.336 3.410 3.319 3.370 28,594,548 +0.01(+0.34%)
Apr 20, 2015 3.382 3.410 3.353 3.359 20,716,610 +0.00(+0.00%)
Apr 17, 2015 3.404 3.410 3.336 3.359 38,686,768 -0.09(-2.49%)
Apr 16, 2015 3.542 3.565 3.433 3.445 40,607,584 -0.10(-2.75%)
Apr 15, 2015 3.456 3.562 3.402 3.542 46,602,088 +0.15(+4.28%)
Apr 14, 2015 3.347 3.491 3.330 3.396 67,229,856 +0.14(+4.43%)
Apr 13, 2015 3.308 3.396 3.203 3.252 42,017,012 -0.09(-2.81%)
Apr 10, 2015 3.385 3.419 3.324 3.347 29,881,540 -0.07(-2.11%)
Apr 09, 2015 3.363 3.457 3.308 3.419 30,319,314 +0.04(+1.15%)
Apr 08, 2015 3.474 3.496 3.380 3.380 30,189,578 +0.02(+0.49%)
Apr 07, 2015 3.275 3.402 3.236 3.363 40,116,956 +0.14(+4.30%)
Apr 06, 2015 3.263 3.308 3.203 3.225 24,414,266 +0.03(+1.04%)
Apr 02, 2015 3.047 3.191 3.191 3.191 44,489,680 +0.10(+3.23%)
Apr 01, 2015 3.097 3.125 3.056 3.092 57,989,500 -0.04(-1.24%)
Mar 31, 2015 3.142 3.153 3.081 3.131 42,649,452 -0.08(-2.42%)
Mar 30, 2015 3.153 3.230 3.097 3.208 36,360,712 +0.07(+2.12%)
Mar 27, 2015 3.230 3.230 3.114 3.142 55,565,880 -0.15(-4.55%)
Mar 26, 2015 3.424 3.455 3.269 3.291 58,752,084 -0.16(-4.50%)
Mar 25, 2015 3.513 3.529 3.385 3.446 35,927,700 -0.04(-1.11%)
Mar 24, 2015 3.596 3.613 3.441 3.485 34,023,732 -0.13(-3.68%)
Mar 23, 2015 3.507 3.629 3.474 3.618 54,557,316 +0.15(+4.31%)
Mar 20, 2015 3.286 3.474 3.275 3.468 62,743,372 +0.23(+7.01%)
Mar 19, 2015 3.308 3.336 3.230 3.241 32,261,270 -0.15(-4.41%)
Mar 18, 2015 3.319 3.402 3.236 3.391 54,652,484 +0.01(+0.16%)
Mar 17, 2015 3.230 3.410 3.225 3.385 47,659,012 +0.13(+4.09%)
Mar 16, 2015 3.291 3.319 3.197 3.252 33,094,058 +0.03(+0.86%)
Mar 13, 2015 3.269 3.269 3.119 3.225 69,307,912 -0.11(-3.16%)
Mar 12, 2015 3.380 3.491 3.324 3.330 69,632,296 -0.03(-0.82%)
Mar 11, 2015 3.385 3.396 3.330 3.358 52,255,384 -0.04(-1.30%)
Mar 10, 2015 3.446 3.488 3.396 3.402 59,150,516 -0.05(-1.44%)
Mar 09, 2015 3.518 3.557 3.424 3.452 69,590,712 -0.11(-2.96%)
Mar 06, 2015 3.507 3.601 3.452 3.557 79,448,232 -0.06(-1.68%)
Mar 05, 2015 3.768 3.768 3.574 3.618 86,249,432 -0.19(-5.09%)
Mar 04, 2015 3.851 3.951 3.729 3.812 63,490,932 -0.14(-3.51%)
Mar 03, 2015 3.951 4.034 3.939 3.951 40,493,140 -0.04(-1.11%)
Mar 02, 2015 4.089 4.095 3.912 3.995 53,084,304 -0.12(-2.83%)
Feb 27, 2015 4.089 4.178 4.081 4.111 44,216,388 +0.04(+1.09%)
Feb 26, 2015 4.133 4.156 4.017 4.067 57,218,804 -0.21(-4.80%)
Feb 25, 2015 4.250 4.305 4.216 4.272 39,299,764 -0.04(-0.90%)
Feb 24, 2015 4.178 4.361 4.178 4.311 46,257,676 +0.15(+3.60%)
Feb 23, 2015 4.233 4.244 4.111 4.161 39,643,884 -0.18(-4.09%)
Feb 20, 2015 4.266 4.388 4.255 4.338 30,713,848 +0.08(+1.82%)
Feb 19, 2015 4.372 4.372 4.239 4.261 49,131,020 -0.16(-3.63%)
Feb 18, 2015 4.399 4.505 4.322 4.421 49,778,972 -0.01(-0.13%)
Feb 17, 2015 4.444 4.449 4.294 4.427 33,363,712 -0.03(-0.75%)
Feb 13, 2015 4.361 4.460 4.460 4.460 51,921,772 +0.18(+4.14%)
Feb 12, 2015 4.228 4.305 4.144 4.283 44,378,324 +0.17(+4.18%)
Feb 11, 2015 3.984 4.144 3.939 4.111 47,915,344 +0.07(+1.78%)
Feb 10, 2015 4.178 4.194 3.973 4.039 51,764,588 -0.27(-6.30%)
Feb 09, 2015 4.106 4.366 4.095 4.311 53,871,240 +0.24(+5.85%)
Feb 06, 2015 4.078 4.128 4.000 4.072 51,399,076 -0.11(-2.65%)
Feb 05, 2015 4.150 4.288 4.139 4.183 39,243,700 -0.02(-0.40%)
Feb 04, 2015 4.150 4.239 4.133 4.200 56,176,520 -0.17(-3.81%)
Feb 03, 2015 4.178 4.388 4.178 4.366 85,704,800 +0.23(+5.63%)
Feb 02, 2015 3.862 4.150 3.851 4.133 55,653,380 +0.24(+6.12%)
Jan 30, 2015 3.723 3.912 3.707 3.895 70,348,384 +0.07(+1.74%)
Jan 29, 2015 4.067 4.072 3.801 3.829 80,894,032 -0.16(-4.03%)
Jan 28, 2015 4.072 4.158 3.962 3.989 87,360,264 -0.12(-2.97%)
Jan 27, 2015 4.056 4.153 4.006 4.111 49,208,264 -0.03(-0.67%)
Jan 26, 2015 4.288 4.288 4.133 4.139 58,476,700 -0.21(-4.84%)
Jan 23, 2015 4.588 4.604 4.333 4.349 73,370,696 -0.47(-9.67%)
Jan 22, 2015 4.865 4.892 4.718 4.815 33,575,700 +0.05(+1.05%)
Jan 21, 2015 4.621 4.782 4.604 4.765 32,635,356 +0.13(+2.75%)
Jan 20, 2015 4.626 4.643 4.566 4.638 26,928,110 -0.02(-0.48%)
Jan 16, 2015 4.482 4.699 4.480 4.660 37,986,664 +0.23(+5.26%)
Jan 15, 2015 4.455 4.516 4.377 4.427 43,227,492 -0.02(-0.50%)
Jan 14, 2015 4.549 4.560 4.361 4.449 78,143,328 -0.26(-5.53%)
Jan 13, 2015 4.782 4.865 4.699 4.710 69,027,168 -0.03(-0.58%)
Jan 12, 2015 4.626 4.771 4.560 4.737 45,121,480 +0.00(+0.00%)
Jan 09, 2015 4.743 4.771 4.687 4.737 45,308,232 -0.01(-0.23%)
Jan 08, 2015 4.626 4.759 4.593 4.748 34,810,032 +0.13(+2.76%)
Jan 07, 2015 4.649 4.693 4.543 4.621 35,540,452 +0.11(+2.46%)
Jan 06, 2015 4.419 4.553 4.408 4.510 56,243,820 +0.23(+5.30%)
Jan 05, 2015 4.228 4.316 4.189 4.283 41,871,572 -0.12(-2.64%)
Jan 02, 2015 4.444 4.452 4.336 4.399 48,283,692 -0.13(-2.93%)
Dec 31, 2014 4.566 4.532 4.532 4.532 26,689,586 -0.06(-1.21%)
Dec 30, 2014 4.626 4.682 4.543 4.588 40,298,284 +0.04(+0.98%)
Dec 29, 2014 4.532 4.588 4.494 4.543 27,366,368 +0.02(+0.49%)
Dec 26, 2014 4.543 4.632 4.494 4.521 23,655,616 +0.04(+0.87%)
Dec 24, 2014 4.471 4.482 4.482 4.482 17,137,906 -0.03(-0.61%)
Dec 23, 2014 4.433 4.571 4.416 4.510 36,066,448 +0.03(+0.62%)
Dec 22, 2014 4.510 4.532 4.416 4.482 49,076,676 -0.03(-0.61%)
Dec 19, 2014 4.200 4.554 4.200 4.510 93,377,536 +0.29(+6.96%)
Dec 18, 2014 4.089 4.222 4.050 4.216 67,153,456 +0.20(+4.97%)
Dec 17, 2014 4.000 4.100 3.951 4.017 93,357,464 +0.12(+2.98%)
Dec 16, 2014 3.873 3.978 3.779 3.901 82,210,224 +0.10(+2.62%)
Dec 15, 2014 3.928 3.951 3.801 3.801 62,505,712 -0.18(-4.59%)
Dec 12, 2014 4.056 4.067 3.945 3.984 67,925,488 -0.04(-0.96%)
Dec 11, 2014 4.078 4.144 4.011 4.023 71,056,536 -0.16(-3.71%)
Dec 10, 2014 4.377 4.377 4.167 4.178 68,533,152 -0.22(-5.04%)
Dec 09, 2014 4.383 4.510 4.316 4.399 63,838,808 -0.04(-1.00%)
Dec 08, 2014 4.621 4.626 4.433 4.444 59,480,064 -0.20(-4.30%)
Dec 05, 2014 4.621 4.726 4.554 4.643 38,728,720 +0.02(+0.36%)
Dec 04, 2014 4.638 4.710 4.593 4.626 51,336,476 -0.10(-2.11%)
Dec 03, 2014 4.721 4.826 4.698 4.726 59,517,692 +0.11(+2.40%)
Dec 02, 2014 4.937 4.953 4.610 4.615 68,228,048 -0.22(-4.58%)
Dec 01, 2014 4.964 4.976 4.776 4.837 52,346,040 -0.16(-3.11%)
Nov 28, 2014 5.103 5.103 4.964 4.992 30,156,798 -0.14(-2.80%)
Nov 26, 2014 5.258 5.136 5.136 5.136 43,983,248 -0.07(-1.38%)
Nov 25, 2014 5.214 5.247 5.169 5.208 43,935,988 +0.02(+0.43%)
Nov 24, 2014 5.208 5.291 5.131 5.186 49,754,832 -0.03(-0.53%)
Nov 21, 2014 5.164 5.291 5.092 5.214 101,787,216 +0.40(+8.29%)
Nov 20, 2014 4.665 4.848 4.654 4.815 52,214,720 +0.07(+1.40%)
Nov 19, 2014 4.748 4.831 4.660 4.748 80,520,448 +0.02(+0.47%)
Nov 18, 2014 4.815 4.815 4.710 4.726 64,749,748 -0.18(-3.62%)
Nov 17, 2014 4.931 4.948 4.859 4.904 29,487,574 -0.01(-0.23%)
Nov 14, 2014 4.765 4.953 4.765 4.915 43,274,720 +0.08(+1.72%)
Nov 13, 2014 4.898 4.920 4.804 4.831 41,743,524 -0.06(-1.13%)
Nov 12, 2014 4.987 5.037 4.848 4.887 37,770,392 -0.06(-1.12%)
Nov 11, 2014 4.865 4.987 4.854 4.942 65,235,772 -0.07(-1.33%)
Nov 10, 2014 5.275 5.275 4.992 5.009 49,332,160 -0.22(-4.14%)
Nov 07, 2014 5.181 5.266 5.164 5.225 36,215,032 +0.16(+3.17%)
Nov 06, 2014 5.219 5.219 5.059 5.064 47,485,244 -0.23(-4.39%)
Nov 05, 2014 5.264 5.358 5.169 5.297 53,476,764 +0.01(+0.21%)
Nov 04, 2014 5.374 5.380 5.242 5.286 42,953,212 -0.16(-2.85%)
Nov 03, 2014 5.519 5.530 5.391 5.441 45,518,260 -0.15(-2.68%)
Oct 31, 2014 5.424 5.602 5.386 5.591 36,952,804 +0.09(+1.71%)
Oct 30, 2014 5.530 5.563 5.441 5.496 58,884,180 -0.16(-2.74%)
Oct 29, 2014 5.796 5.840 5.568 5.652 56,464,448 -0.24(-4.14%)
Oct 28, 2014 5.851 5.912 5.793 5.895 41,497,836 +0.03(+0.57%)
Oct 27, 2014 5.801 6.183 5.762 5.862 75,695,504 -0.32(-5.20%)
Oct 24, 2014 6.028 6.344 6.026 6.183 64,334,176 +0.18(+3.05%)
Oct 23, 2014 5.945 6.095 5.934 6.001 37,601,620 +0.01(+0.09%)
Oct 22, 2014 5.912 6.549 5.906 5.995 33,684,392 +0.04(+0.65%)
Oct 21, 2014 5.796 6.050 5.796 5.956 51,575,776 +0.01(+0.19%)
Oct 20, 2014 5.962 5.984 5.868 5.945 39,257,576 -0.12(-1.92%)
Oct 17, 2014 5.967 6.078 5.901 6.062 58,603,304 -0.03(-0.55%)
Oct 16, 2014 6.051 6.199 6.035 6.095 51,954,936 -0.23(-3.63%)
Oct 15, 2014 6.270 6.346 6.133 6.325 49,607,656 -0.13(-2.03%)
Oct 14, 2014 6.363 6.538 6.286 6.456 47,844,396 +0.18(+2.88%)
Oct 13, 2014 6.232 6.450 6.221 6.275 59,976,572 +0.31(+5.23%)
Oct 10, 2014 6.007 6.117 5.942 5.963 35,248,052 -0.19(-3.11%)
Oct 09, 2014 6.297 6.314 6.095 6.155 30,695,626 -0.12(-1.92%)
Oct 08, 2014 6.319 6.330 6.114 6.275 46,296,000 +0.04(+0.70%)
Oct 07, 2014 6.204 6.335 6.177 6.232 66,287,716 +0.04(+0.71%)
Oct 06, 2014 6.281 6.352 6.155 6.188 69,844,792 +0.16(+2.63%)
Oct 03, 2014 5.991 6.035 5.870 6.029 61,194,516 -0.04(-0.63%)
Oct 02, 2014 5.996 6.139 5.854 6.067 53,764,344 +0.13(+2.12%)
Oct 01, 2014 6.018 6.133 5.876 5.942 65,238,816 -0.08(-1.36%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+1.09%)
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.