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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 8.405 8.462 8.325 8.418 15,042,144 +0.11(+1.31%)
Dec 28, 2018 8.328 8.398 8.245 8.309 21,589,266 +0.02(+0.23%)
Dec 27, 2018 8.105 8.290 8.073 8.290 29,226,290 -0.05(-0.61%)
Dec 26, 2018 8.092 8.341 8.009 8.341 25,991,402 +0.30(+3.73%)
Dec 24, 2018 8.181 8.315 8.035 8.041 17,587,690 -0.19(-2.33%)
Dec 21, 2018 8.354 8.443 8.188 8.232 34,089,624 -0.03(-0.31%)
Dec 20, 2018 8.379 8.456 8.149 8.258 44,516,088 +0.13(+1.65%)
Dec 19, 2018 8.532 8.615 8.054 8.124 50,169,520 -0.29(-3.49%)
Dec 18, 2018 8.418 8.523 8.347 8.418 31,348,560 +0.10(+1.23%)
Dec 17, 2018 8.373 8.552 8.264 8.315 34,544,888 +0.04(+0.54%)
Dec 14, 2018 8.149 8.373 8.134 8.271 36,897,640 -0.05(-0.61%)
Dec 13, 2018 8.379 8.398 8.236 8.322 26,970,654 +0.01(+0.15%)
Dec 12, 2018 8.443 8.481 8.290 8.309 28,339,366 +0.01(+0.08%)
Dec 11, 2018 8.411 8.437 8.156 8.303 42,739,764 +0.10(+1.17%)
Dec 10, 2018 8.252 8.322 8.111 8.207 34,758,780 -0.18(-2.13%)
Dec 07, 2018 8.654 8.762 8.335 8.386 39,136,996 -0.25(-2.88%)
Dec 06, 2018 8.322 8.654 8.264 8.634 56,058,756 -0.04(-0.51%)
Dec 04, 2018 8.954 9.049 8.644 8.679 41,590,720 -0.31(-3.41%)
Dec 03, 2018 9.075 9.113 8.896 8.985 33,515,580 +0.24(+2.77%)
Nov 30, 2018 8.609 8.848 8.545 8.743 36,751,748 +0.15(+1.71%)
Nov 29, 2018 8.638 8.673 8.440 8.596 45,150,008 -0.03(-0.37%)
Nov 28, 2018 8.405 8.660 8.252 8.628 38,220,928 +0.40(+4.89%)
Nov 27, 2018 8.086 8.258 8.009 8.226 41,993,300 +0.09(+1.10%)
Nov 26, 2018 8.137 8.392 8.073 8.137 48,959,316 -0.33(-3.85%)
Nov 23, 2018 8.717 8.724 8.379 8.462 47,798,588 -0.70(-7.60%)
Nov 21, 2018 9.158 9.158 9.158 0 +0.18(+1.99%)
Nov 20, 2018 9.202 9.202 8.794 8.979 31,010,288 -0.41(-4.42%)
Nov 19, 2018 9.445 9.458 9.260 9.394 22,658,400 -0.16(-1.67%)
Nov 16, 2018 9.458 9.595 9.375 9.553 25,805,986 +0.03(+0.27%)
Nov 15, 2018 9.266 9.566 9.260 9.528 23,136,820 +0.26(+2.75%)
Nov 14, 2018 9.298 9.407 9.081 9.273 36,422,484 -0.04(-0.48%)
Nov 13, 2018 9.158 9.407 9.068 9.317 37,380,408 +0.09(+0.97%)
Nov 12, 2018 9.368 9.381 9.190 9.228 29,208,314 -0.09(-0.96%)
Nov 09, 2018 9.592 9.598 9.177 9.317 55,503,388 -0.36(-3.76%)
Nov 08, 2018 9.860 9.975 9.624 9.681 21,685,676 -0.10(-0.98%)
Nov 07, 2018 9.796 9.841 9.668 9.777 17,625,166 +0.02(+0.20%)
Nov 06, 2018 9.790 9.853 9.649 9.758 19,873,642 -0.07(-0.71%)
Nov 05, 2018 9.898 9.975 9.754 9.828 21,140,766 -0.03(-0.32%)
Nov 02, 2018 9.975 10.16 9.707 9.860 30,731,762 -0.04(-0.45%)
Nov 01, 2018 9.739 10.04 9.528 9.904 31,947,154 +0.27(+2.78%)
Oct 31, 2018 9.419 9.684 9.400 9.636 41,061,760 +0.33(+3.50%)
Oct 30, 2018 9.145 9.375 9.078 9.311 45,403,596 +0.20(+2.24%)
Oct 29, 2018 9.796 9.834 8.998 9.107 61,587,776 -0.51(-5.31%)
Oct 26, 2018 9.254 9.707 9.241 9.617 61,190,088 +0.22(+2.38%)
Oct 25, 2018 9.534 9.553 9.177 9.394 46,227,600 +0.14(+1.52%)
Oct 24, 2018 9.924 9.936 9.215 9.254 46,328,944 -0.47(-4.79%)
Oct 23, 2018 9.802 9.828 9.560 9.719 46,364,480 -0.34(-3.42%)
Oct 22, 2018 9.949 10.07 9.860 10.06 35,919,916 +0.33(+3.34%)
Oct 19, 2018 9.783 9.924 9.656 9.739 29,342,954 +0.07(+0.73%)
Oct 18, 2018 10.12 10.12 9.624 9.668 44,437,048 -0.50(-4.90%)
Oct 17, 2018 10.06 10.22 9.892 10.17 43,149,988 +0.29(+2.91%)
Oct 16, 2018 10.13 10.14 9.790 9.879 34,799,688 +0.01(+0.13%)
Oct 15, 2018 9.828 10.01 9.675 9.866 31,922,328 +0.13(+1.31%)
Oct 12, 2018 9.764 9.885 9.605 9.739 27,600,168 +0.20(+2.07%)
Oct 11, 2018 9.573 9.758 9.470 9.541 32,064,238 +0.06(+0.67%)
Oct 10, 2018 9.873 9.911 9.477 9.477 36,567,408 -0.44(-4.44%)
Oct 09, 2018 9.790 9.981 9.662 9.917 33,232,028 +0.21(+2.17%)
Oct 08, 2018 9.598 9.802 9.515 9.707 45,398,544 +0.13(+1.33%)
Oct 05, 2018 9.490 9.624 9.451 9.579 36,365,808 -0.06(-0.60%)
Oct 04, 2018 9.892 9.904 9.560 9.636 33,661,980 -0.22(-2.27%)
Oct 03, 2018 10.07 10.29 9.758 9.860 63,486,764 -0.11(-1.09%)
Oct 02, 2018 9.796 10.08 9.758 9.968 53,816,900 +0.38(+3.93%)
Oct 01, 2018 9.451 9.652 9.381 9.592 20,831,204 +0.12(+1.28%)
Sep 28, 2018 9.426 9.656 9.419 9.470 27,442,374 +0.00(+0.00%)
Sep 27, 2018 9.573 9.585 9.381 9.470 26,534,092 -0.10(-1.00%)
Sep 26, 2018 9.739 9.758 9.458 9.566 47,645,928 -0.17(-1.70%)
Sep 25, 2018 9.368 9.739 9.368 9.732 36,313,196 +0.29(+3.11%)
Sep 24, 2018 9.553 9.694 9.413 9.439 26,753,740 -0.17(-1.79%)
Sep 21, 2018 9.349 9.636 9.336 9.611 43,445,384 +0.34(+3.72%)
Sep 20, 2018 9.247 9.289 9.120 9.266 29,461,644 +0.19(+2.11%)
Sep 19, 2018 8.979 9.190 8.966 9.075 34,145,016 +0.26(+2.97%)
Sep 18, 2018 8.654 8.909 8.647 8.813 31,085,816 +0.29(+3.37%)
Sep 17, 2018 8.462 8.577 8.456 8.526 20,147,212 +0.07(+0.83%)
Sep 14, 2018 8.392 8.488 8.347 8.456 25,726,854 +0.26(+3.19%)
Sep 13, 2018 8.328 8.360 8.162 8.194 22,585,162 -0.05(-0.62%)
Sep 12, 2018 8.194 8.322 8.067 8.245 28,597,132 +0.15(+1.81%)
Sep 11, 2018 8.092 8.143 7.996 8.098 20,958,020 -0.18(-2.16%)
Sep 10, 2018 8.392 8.418 8.245 8.277 14,159,286 -0.03(-0.31%)
Sep 07, 2018 8.283 8.392 8.188 8.303 23,926,716 +0.01(+0.15%)
Sep 06, 2018 8.149 8.325 8.130 8.290 32,617,706 +0.24(+2.93%)
Sep 05, 2018 8.009 8.137 7.936 8.054 30,730,874 +0.04(+0.56%)
Sep 04, 2018 8.181 8.181 7.990 8.009 21,885,810 -0.41(-4.92%)
Aug 31, 2018 8.424 8.424 8.424 0 +0.02(+0.23%)
Aug 30, 2018 8.526 8.558 8.322 8.405 45,108,020 -0.17(-2.01%)
Aug 29, 2018 8.615 8.673 8.552 8.577 20,925,658 +0.00(+0.00%)
Aug 28, 2018 8.724 8.765 8.510 8.577 28,960,388 -0.10(-1.10%)
Aug 27, 2018 8.507 8.711 8.500 8.673 21,754,808 +0.24(+2.80%)
Aug 24, 2018 8.481 8.488 8.366 8.437 18,730,638 +0.19(+2.24%)
Aug 23, 2018 8.328 8.347 8.201 8.252 20,061,588 -0.12(-1.45%)
Aug 22, 2018 8.194 8.392 8.188 8.373 19,366,154 +0.18(+2.18%)
Aug 21, 2018 8.220 8.341 8.162 8.194 27,231,472 -0.12(-1.46%)
Aug 20, 2018 8.335 8.379 8.268 8.315 25,252,496 +0.02(+0.23%)
Aug 17, 2018 8.022 8.335 8.022 8.296 32,880,236 +0.16(+1.96%)
Aug 16, 2018 8.379 8.398 8.118 8.137 44,455,356 -0.12(-1.47%)
Aug 15, 2018 8.462 8.481 8.232 8.258 43,547,896 -0.45(-5.13%)
Aug 14, 2018 8.583 8.724 8.500 8.705 36,732,792 +0.17(+2.02%)
Aug 13, 2018 8.513 8.644 8.414 8.532 27,480,270 -0.01(-0.15%)
Aug 10, 2018 8.488 8.599 8.392 8.545 46,247,132 -0.15(-1.76%)
Aug 09, 2018 8.909 8.922 8.673 8.698 23,229,496 -0.20(-2.29%)
Aug 08, 2018 9.024 9.068 8.851 8.903 24,685,510 -0.03(-0.29%)
Aug 07, 2018 9.164 9.215 8.922 8.928 36,014,816 -0.05(-0.57%)
Aug 06, 2018 8.992 9.072 8.960 8.979 21,303,156 -0.08(-0.85%)
Aug 03, 2018 8.756 9.104 8.756 9.056 28,246,388 +0.35(+4.02%)
Aug 02, 2018 8.495 8.731 8.421 8.706 35,753,320 -0.01(-0.14%)
Aug 01, 2018 8.873 8.917 8.706 8.718 42,706,720 -0.37(-4.09%)
Jul 31, 2018 9.059 9.100 8.935 9.090 35,805,848 +0.06(+0.69%)
Jul 30, 2018 9.035 9.047 8.929 9.028 32,416,774 +0.07(+0.83%)
Jul 27, 2018 8.904 8.991 8.873 8.954 35,372,520 +0.20(+2.34%)
Jul 26, 2018 8.836 8.867 8.737 8.749 52,489,836 +0.07(+0.79%)
Jul 25, 2018 8.539 8.681 8.495 8.681 38,525,092 +0.14(+1.67%)
Jul 24, 2018 8.619 8.650 8.508 8.539 44,187,276 +0.37(+4.56%)
Jul 23, 2018 8.036 8.232 7.949 8.166 33,827,464 +0.15(+1.86%)
Jul 20, 2018 8.080 8.160 8.011 8.018 28,499,164 +0.03(+0.39%)
Jul 19, 2018 8.123 8.142 7.906 7.987 36,068,076 -0.33(-3.95%)
Jul 18, 2018 8.309 8.365 8.197 8.315 23,447,554 +0.10(+1.21%)
Jul 17, 2018 8.086 8.247 8.058 8.216 25,274,150 +0.16(+2.00%)
Jul 16, 2018 8.135 8.154 7.980 8.055 16,784,330 -0.09(-1.14%)
Jul 13, 2018 8.166 8.185 7.987 8.148 24,740,876 +0.07(+0.92%)
Jul 12, 2018 7.949 8.135 7.881 8.073 33,637,508 +0.23(+2.92%)
Jul 11, 2018 7.912 7.968 7.788 7.844 27,771,442 -0.27(-3.36%)
Jul 10, 2018 8.166 8.204 8.030 8.117 21,776,258 -0.05(-0.61%)
Jul 09, 2018 8.185 8.204 8.015 8.166 19,698,012 +0.09(+1.07%)
Jul 06, 2018 7.813 8.117 7.788 8.080 26,276,342 +0.22(+2.76%)
Jul 05, 2018 7.701 7.903 7.701 7.863 21,907,700 +0.08(+1.04%)
Jul 03, 2018 7.782 7.782 7.782 0 +0.04(+0.48%)
Jul 02, 2018 7.770 7.838 7.732 7.745 22,495,304 -0.20(-2.57%)
Jun 29, 2018 8.011 8.067 7.894 7.949 21,055,632 +0.02(+0.31%)
Jun 28, 2018 7.701 7.993 7.695 7.925 32,406,128 +0.20(+2.57%)
Jun 27, 2018 7.887 8.005 7.714 7.726 33,015,346 -0.19(-2.43%)
Jun 26, 2018 7.863 7.949 7.674 7.918 40,913,224 +0.14(+1.83%)
Jun 25, 2018 7.838 7.887 7.612 7.776 43,562,416 -0.17(-2.11%)
Jun 22, 2018 7.974 7.999 7.850 7.943 42,303,420 +0.14(+1.83%)
Jun 21, 2018 8.011 8.036 7.785 7.801 36,287,848 -0.25(-3.16%)
Jun 20, 2018 8.166 8.179 7.980 8.055 33,024,462 +0.01(+0.15%)
Jun 19, 2018 7.813 8.120 7.770 8.042 43,704,320 -0.12(-1.52%)
Jun 18, 2018 8.005 8.210 7.980 8.166 30,545,084 +0.00(+0.00%)
Jun 15, 2018 8.470 8.098 8.166 39,748,812 -0.30(-3.59%)
Jun 14, 2018 8.619 8.644 8.446 8.470 46,379,512 -0.16(-1.80%)
Jun 13, 2018 8.669 8.700 8.483 8.625 28,035,448 -0.03(-0.36%)
Jun 12, 2018 8.570 8.774 8.557 8.656 32,427,082 +0.17(+1.97%)
Jun 11, 2018 8.601 8.731 8.464 8.489 29,788,094 -0.04(-0.44%)
Jun 08, 2018 8.700 8.743 8.442 8.526 46,607,288 -0.06(-0.65%)
Jun 07, 2018 8.979 8.979 8.328 8.582 69,961,624 -0.48(-5.34%)
Jun 06, 2018 9.134 9.066 40,781,964 +0.29(+3.25%)
Jun 05, 2018 8.762 8.892 8.718 8.780 40,198,340 +0.06(+0.71%)
Jun 04, 2018 8.787 8.811 8.576 8.718 39,835,476 +0.02(+0.21%)
Jun 01, 2018 8.551 8.749 8.390 8.700 47,701,456 +0.27(+3.16%)
May 31, 2018 8.489 8.557 8.415 8.433 26,086,552 +0.04(+0.44%)
May 30, 2018 8.328 8.545 8.284 8.396 41,644,492 +0.06(+0.74%)
May 29, 2018 8.514 8.681 8.309 8.334 51,527,656 -0.37(-4.21%)
May 25, 2018 8.700 8.700 8.700 0 -0.24(-2.64%)
May 24, 2018 9.010 9.035 8.783 8.935 36,289,308 +0.04(+0.49%)
May 23, 2018 8.780 8.939 8.725 8.892 35,753,620 -0.03(-0.35%)
May 22, 2018 8.861 9.010 8.842 8.923 41,158,444 -0.01(-0.14%)
May 21, 2018 9.183 9.208 8.917 8.935 33,691,732 -0.11(-1.17%)
May 18, 2018 9.121 9.221 8.867 9.041 38,924,200 -0.28(-2.99%)
May 17, 2018 9.276 9.357 9.227 9.320 39,637,744 -0.06(-0.66%)
May 16, 2018 9.369 9.450 9.332 9.382 37,900,500 +0.14(+1.48%)
May 15, 2018 9.041 9.258 8.973 9.245 37,129,648 -0.04(-0.40%)
May 14, 2018 9.196 9.301 9.140 9.283 40,033,892 +0.22(+2.46%)
May 11, 2018 9.047 9.270 8.979 9.059 36,867,424 +0.11(+1.18%)
May 10, 2018 8.787 8.976 8.780 8.954 32,888,834 +0.32(+3.66%)
May 09, 2018 8.545 8.672 8.495 8.638 28,544,164 +0.12(+1.38%)
May 08, 2018 8.508 8.632 8.483 8.520 39,332,196 -0.07(-0.79%)
May 07, 2018 8.656 8.700 8.573 8.588 23,038,630 -0.14(-1.63%)
May 04, 2018 8.619 8.787 8.601 8.731 31,100,132 +0.12(+1.37%)
May 03, 2018 8.551 8.669 8.446 8.613 31,813,868 +0.10(+1.17%)
May 02, 2018 8.551 8.632 8.477 8.514 28,296,242 +0.12(+1.40%)
May 01, 2018 8.625 8.625 8.309 8.396 25,464,670 -0.19(-2.17%)
Apr 30, 2018 8.613 8.700 8.573 8.582 21,128,870 -0.07(-0.79%)
Apr 27, 2018 8.743 8.749 8.535 8.650 33,304,160 -0.03(-0.36%)
Apr 26, 2018 8.508 8.725 8.427 8.681 34,876,604 +0.20(+2.34%)
Apr 25, 2018 8.464 8.600 8.384 8.483 42,286,596 -0.17(-1.94%)
Apr 24, 2018 8.576 8.694 8.545 8.650 48,548,384 +0.13(+1.53%)
Apr 23, 2018 8.520 8.650 8.464 8.520 24,857,420 -0.16(-1.86%)
Apr 20, 2018 8.650 8.712 8.588 8.681 25,558,730 -0.07(-0.85%)
Apr 19, 2018 8.694 8.780 8.632 8.756 31,513,156 +0.07(+0.79%)
Apr 18, 2018 8.576 8.796 8.570 8.687 50,550,740 +0.35(+4.24%)
Apr 17, 2018 8.135 8.357 8.117 8.334 34,710,340 +0.29(+3.54%)
Apr 16, 2018 8.129 8.135 7.987 8.049 18,171,422 -0.09(-1.07%)
Apr 13, 2018 8.179 8.204 8.055 8.135 17,988,752 +0.02(+0.31%)
Apr 12, 2018 8.154 8.201 8.073 8.111 17,597,660 -0.04(-0.46%)
Apr 11, 2018 8.123 8.179 8.042 8.148 33,478,710 +0.02(+0.31%)
Apr 10, 2018 7.968 8.132 7.909 8.123 38,643,700 +0.37(+4.80%)
Apr 09, 2018 7.819 7.875 7.695 7.751 28,181,284 -0.10(-1.26%)
Apr 06, 2018 7.869 7.962 7.732 7.850 24,139,634 -0.18(-2.24%)
Apr 05, 2018 8.055 8.135 7.949 8.030 29,701,432 +0.19(+2.37%)
Apr 04, 2018 7.714 7.887 7.655 7.844 28,331,612 -0.08(-1.02%)
Apr 03, 2018 8.104 8.126 7.887 7.925 24,472,428 -0.08(-1.01%)
Apr 02, 2018 7.956 8.104 7.925 8.005 42,783,156 +0.12(+1.49%)
Mar 29, 2018 7.887 7.887 7.887 0 +0.17(+2.17%)
Mar 28, 2018 7.503 7.745 7.398 7.720 59,778,044 +0.14(+1.80%)
Mar 27, 2018 7.875 7.875 7.546 7.584 32,074,994 -0.29(-3.62%)
Mar 26, 2018 7.912 7.925 7.782 7.869 24,814,050 +0.11(+1.44%)
Mar 23, 2018 7.757 7.912 7.695 7.757 36,714,772 -0.04(-0.56%)
Mar 22, 2018 7.832 7.931 7.788 7.801 47,142,420 -0.25(-3.16%)
Mar 21, 2018 7.782 8.061 7.782 8.055 50,465,788 +0.27(+3.51%)
Mar 20, 2018 7.732 7.863 7.658 7.782 23,869,062 +0.05(+0.64%)
Mar 19, 2018 7.732 7.770 7.646 7.732 39,112,812 -0.20(-2.58%)
Mar 16, 2018 7.931 8.011 7.922 7.937 26,649,548 -0.03(-0.39%)
Mar 15, 2018 8.030 8.036 7.915 7.968 23,411,956 -0.12(-1.46%)
Mar 14, 2018 8.173 8.229 8.049 8.086 23,614,510 +0.09(+1.09%)
Mar 13, 2018 8.086 8.145 7.959 7.999 40,328,064 -0.06(-0.77%)
Mar 12, 2018 8.024 8.080 7.943 8.061 23,444,622 +0.07(+0.85%)
Mar 09, 2018 7.881 8.036 7.881 7.993 31,003,190 +0.13(+1.66%)
Mar 08, 2018 8.018 8.018 7.813 7.863 37,763,360 -0.29(-3.50%)
Mar 07, 2018 8.036 8.148 36,518,264 -0.15(-1.79%)
Mar 06, 2018 8.480 8.492 8.259 8.296 31,171,334 +0.07(+0.82%)
Mar 05, 2018 8.081 8.247 8.026 8.229 30,967,536 +0.02(+0.22%)
Mar 02, 2018 8.167 8.229 7.999 8.210 41,021,976 -0.12(-1.40%)
Mar 01, 2018 8.492 8.560 8.223 8.327 49,825,692 -0.09(-1.09%)
Feb 28, 2018 8.817 8.839 8.406 8.419 58,175,320 -0.47(-5.25%)
Feb 27, 2018 8.934 8.964 8.776 8.885 44,737,024 -0.10(-1.09%)
Feb 26, 2018 8.891 8.995 8.805 8.983 43,073,372 +0.28(+3.17%)
Feb 23, 2018 8.707 8.719 8.597 8.707 44,793,000 +0.13(+1.57%)
Feb 22, 2018 8.572 28,201,506 +0.20(+2.34%)
Feb 21, 2018 8.609 8.643 8.364 8.376 51,801,604 -0.20(-2.29%)
Feb 20, 2018 8.621 8.762 8.480 8.572 40,142,292 -0.09(-0.99%)
Feb 16, 2018 8.658 8.658 8.658 0 -0.01(-0.07%)
Feb 15, 2018 8.603 8.695 8.578 8.664 46,520,656 +0.08(+0.93%)
Feb 14, 2018 8.032 8.584 8.020 8.584 70,724,952 +0.45(+5.50%)
Feb 13, 2018 7.977 8.167 7.959 8.137 33,510,014 +0.12(+1.53%)
Feb 12, 2018 7.965 8.075 7.931 8.014 39,998,236 +0.10(+1.24%)
Feb 09, 2018 7.812 7.928 7.579 7.916 77,809,304 +0.34(+4.45%)
Feb 08, 2018 7.818 7.891 7.566 7.579 68,724,248 -0.21(-2.75%)
Feb 07, 2018 7.971 8.054 7.775 7.793 69,979,624 -0.21(-2.68%)
Feb 06, 2018 7.560 8.032 7.530 8.008 61,296,812 +0.40(+5.32%)
Feb 05, 2018 7.750 7.928 7.450 7.603 58,696,152 -0.09(-1.12%)
Feb 02, 2018 7.891 7.928 7.683 7.689 52,917,176 -0.39(-4.86%)
Feb 01, 2018 8.026 8.186 8.020 8.081 41,263,896 +0.06(+0.69%)
Jan 31, 2018 8.223 8.229 7.925 8.026 43,401,092 +0.06(+0.77%)
Jan 30, 2018 8.008 8.026 7.904 7.965 35,674,260 -0.04(-0.46%)
Jan 29, 2018 8.100 8.118 7.953 8.002 24,478,064 -0.04(-0.46%)
Jan 26, 2018 7.990 8.088 7.904 8.039 47,005,780 +0.10(+1.24%)
Jan 25, 2018 8.137 8.142 7.916 7.940 43,405,312 -0.14(-1.74%)
Jan 24, 2018 7.965 8.158 7.873 8.081 59,149,428 +0.29(+3.78%)
Jan 23, 2018 7.842 7.864 7.714 7.787 80,285,472 -0.38(-4.65%)
Jan 22, 2018 8.143 8.167 8.063 8.167 32,232,678 -0.02(-0.30%)
Jan 19, 2018 8.216 8.235 8.109 8.192 42,750,788 +0.01(+0.07%)
Jan 18, 2018 8.229 8.272 8.118 8.186 42,822,952 +0.00(+0.00%)
Jan 17, 2018 8.106 8.192 8.094 8.186 47,928,116 +0.11(+1.37%)
Jan 16, 2018 8.143 8.161 8.017 8.075 66,575,856 -0.22(-2.66%)
Jan 12, 2018 8.296 8.296 8.296 0 +0.05(+0.59%)
Jan 11, 2018 8.100 8.253 8.094 8.247 24,481,030 +0.18(+2.28%)
Jan 10, 2018 8.063 26,507,528 -0.06(-0.68%)
Jan 09, 2018 8.216 8.229 8.081 8.118 50,891,744 -0.05(-0.60%)
Jan 08, 2018 8.131 8.167 8.081 8.167 28,552,218 +0.14(+1.76%)
Jan 05, 2018 7.848 8.026 7.806 8.026 32,688,218 +0.16(+2.03%)
Jan 04, 2018 7.990 8.026 7.861 7.867 35,929,284 -0.01(-0.16%)
Jan 03, 2018 7.848 7.891 7.775 7.879 33,350,114 +0.05(+0.63%)
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.