Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

16.72 +0.08 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.346 9.354 9.183 9.227 23,816,054 -0.17(-1.77%)
Jul 30, 2020 9.457 9.568 9.259 9.393 37,130,376 -0.19(-1.99%)
Jul 29, 2020 9.441 9.631 9.425 9.584 31,148,084 +0.28(+2.98%)
Jul 28, 2020 9.243 9.346 9.187 9.306 25,896,980 -0.13(-1.43%)
Jul 27, 2020 9.084 9.465 8.997 9.441 53,056,256 +0.52(+5.77%)
Jul 24, 2020 8.894 8.989 8.787 8.926 45,432,412 -0.02(-0.27%)
Jul 23, 2020 9.187 9.243 8.942 8.950 34,505,872 -0.23(-2.50%)
Jul 22, 2020 9.290 9.290 9.124 9.179 35,615,176 +0.10(+1.05%)
Jul 21, 2020 9.068 9.176 8.993 9.084 35,116,112 +0.02(+0.17%)
Jul 20, 2020 8.973 9.112 8.958 9.068 26,070,208 +0.10(+1.15%)
Jul 17, 2020 9.061 9.076 8.965 8.965 32,614,962 +0.02(+0.27%)
Jul 16, 2020 9.084 9.104 8.934 8.942 35,147,584 -0.21(-2.25%)
Jul 15, 2020 9.306 9.338 8.973 9.148 29,812,742 -0.05(-0.52%)
Jul 14, 2020 8.553 9.227 8.506 9.195 61,150,004 +0.65(+7.61%)
Jul 13, 2020 8.672 8.799 8.522 8.545 32,652,104 -0.01(-0.09%)
Jul 10, 2020 8.379 8.573 8.347 8.553 29,938,920 +0.13(+1.51%)
Jul 09, 2020 8.625 8.648 8.339 8.426 24,141,846 -0.10(-1.21%)
Jul 08, 2020 8.529 8.601 8.411 8.529 28,782,496 +0.23(+2.77%)
Jul 07, 2020 8.450 8.498 8.300 8.300 19,982,640 -0.10(-1.23%)
Jul 06, 2020 8.395 8.506 8.355 8.403 28,893,612 +0.15(+1.83%)
Jul 02, 2020 8.252 8.407 8.208 8.252 22,098,256 +0.10(+1.26%)
Jul 01, 2020 8.220 8.280 8.014 8.149 28,856,086 -0.02(-0.29%)
Jun 30, 2020 8.030 8.248 7.975 8.173 27,472,410 +0.08(+0.98%)
Jun 29, 2020 8.149 8.185 8.006 8.093 18,450,492 +0.02(+0.20%)
Jun 26, 2020 8.204 8.304 8.022 8.078 23,482,762 -0.29(-3.50%)
Jun 25, 2020 8.284 8.371 8.137 8.371 40,492,960 +0.13(+1.54%)
Jun 24, 2020 8.490 8.498 8.177 8.244 23,027,170 -0.32(-3.70%)
Jun 23, 2020 8.561 8.700 8.498 8.561 30,797,944 +0.27(+3.25%)
Jun 22, 2020 8.276 8.434 8.228 8.292 22,487,168 +0.12(+1.45%)
Jun 19, 2020 8.331 8.384 8.149 8.173 55,220,976 -0.19(-2.27%)
Jun 18, 2020 8.307 8.383 8.268 8.363 43,441,432 -0.15(-1.77%)
Jun 17, 2020 8.403 8.545 8.339 8.514 44,012,732 +0.06(+0.75%)
Jun 16, 2020 8.577 8.617 8.262 8.450 55,468,932 +0.04(+0.47%)
Jun 15, 2020 8.006 8.411 7.982 8.411 42,686,052 -0.02(-0.19%)
Jun 12, 2020 8.379 8.482 8.141 8.426 40,324,052 +0.30(+3.71%)
Jun 11, 2020 8.339 8.418 8.070 8.125 38,048,592 -0.61(-6.99%)
Jun 10, 2020 8.934 8.942 8.672 8.736 37,939,536 -0.16(-1.78%)
Jun 09, 2020 8.736 8.926 8.696 8.894 24,178,794 -0.04(-0.44%)
Jun 08, 2020 8.839 8.958 8.680 8.934 39,261,448 +0.18(+2.08%)
Jun 05, 2020 8.894 8.977 8.640 8.751 58,895,504 +0.16(+1.85%)
Jun 04, 2020 8.339 8.625 8.276 8.593 52,398,468 +0.21(+2.55%)
Jun 03, 2020 8.418 8.514 8.300 8.379 45,383,712 +0.25(+3.02%)
Jun 02, 2020 7.967 8.133 7.939 8.133 36,646,456 +0.33(+4.27%)
Jun 01, 2020 7.800 7.911 7.776 7.800 33,799,008 +0.06(+0.82%)
May 29, 2020 7.523 7.764 7.439 7.737 46,911,028 +0.36(+4.83%)
May 28, 2020 7.650 7.657 7.356 7.380 31,238,986 -0.21(-2.72%)
May 27, 2020 7.388 7.602 7.293 7.586 36,556,844 +0.36(+5.05%)
May 26, 2020 7.420 7.420 7.166 7.221 40,253,812 +0.10(+1.45%)
May 22, 2020 7.150 7.253 7.047 7.118 29,535,490 -0.12(-1.64%)
May 21, 2020 7.348 7.443 7.170 7.237 43,763,016 -0.11(-1.51%)
May 20, 2020 7.412 7.491 7.273 7.348 29,563,898 +0.16(+2.21%)
May 19, 2020 7.158 7.285 7.087 7.190 41,271,016 +0.05(+0.67%)
May 18, 2020 7.087 7.154 6.972 7.142 45,153,200 +0.59(+8.95%)
May 15, 2020 6.635 6.750 6.524 6.556 38,930,084 +0.02(+0.36%)
May 14, 2020 6.294 6.556 6.231 6.532 38,996,092 +0.05(+0.73%)
May 13, 2020 6.603 6.611 6.357 6.484 35,290,728 +0.06(+0.99%)
May 12, 2020 6.659 6.698 6.413 6.421 25,669,072 -0.10(-1.58%)
May 11, 2020 6.659 6.738 6.508 6.524 29,897,066 -0.23(-3.40%)
May 08, 2020 6.461 6.786 6.457 6.754 34,744,896 +0.47(+7.44%)
May 07, 2020 6.262 6.421 6.246 6.286 28,797,976 +0.12(+1.93%)
May 06, 2020 6.175 6.246 6.096 6.167 25,575,614 -0.02(-0.38%)
May 05, 2020 6.381 6.484 6.191 6.191 21,948,796 -0.13(-2.13%)
May 04, 2020 6.183 6.334 6.151 6.326 19,685,276 +0.00(+0.00%)
May 01, 2020 6.342 6.373 6.246 6.326 20,172,812 -0.21(-3.27%)
Apr 30, 2020 6.675 6.730 6.500 6.540 32,086,214 -0.40(-5.82%)
Apr 29, 2020 6.556 6.972 6.540 6.944 45,748,780 +0.52(+8.01%)
Apr 28, 2020 6.405 6.484 6.175 6.429 31,100,928 +0.18(+2.92%)
Apr 27, 2020 6.262 6.318 6.151 6.246 33,158,244 +0.17(+2.74%)
Apr 24, 2020 6.207 6.228 5.834 6.080 57,367,808 -0.15(-2.42%)
Apr 23, 2020 6.286 6.516 6.223 6.231 35,003,892 -0.09(-1.38%)
Apr 22, 2020 6.223 6.354 6.191 6.318 27,639,304 +0.14(+2.31%)
Apr 21, 2020 6.215 6.246 6.025 6.175 27,203,878 -0.16(-2.50%)
Apr 20, 2020 6.381 6.453 6.278 6.334 32,657,496 -0.29(-4.43%)
Apr 17, 2020 6.564 6.667 6.494 6.627 23,545,964 +0.18(+2.83%)
Apr 16, 2020 6.540 6.540 6.318 6.445 26,552,804 -0.10(-1.57%)
Apr 15, 2020 6.516 6.611 6.405 6.548 23,143,232 -0.26(-3.84%)
Apr 14, 2020 6.976 7.039 6.778 6.809 25,466,120 +0.02(+0.23%)
Apr 13, 2020 6.698 6.817 6.611 6.793 23,293,904 +0.06(+0.82%)
Apr 09, 2020 6.849 6.952 6.659 6.738 28,223,014 +0.05(+0.71%)
Apr 08, 2020 6.627 6.758 6.587 6.690 24,376,518 +0.05(+0.72%)
Apr 07, 2020 6.881 6.896 6.603 6.643 28,589,866 +0.21(+3.33%)
Apr 06, 2020 6.413 6.556 6.270 6.429 34,592,268 +0.42(+6.99%)
Apr 03, 2020 6.318 6.405 5.906 6.009 36,221,872 -0.45(-6.99%)
Apr 02, 2020 6.611 6.714 6.282 6.461 34,665,680 +0.00(+0.00%)
Apr 01, 2020 6.294 6.659 6.294 6.461 34,448,140 -0.11(-1.69%)
Mar 31, 2020 6.516 6.800 6.476 6.571 43,256,184 +0.20(+3.11%)
Mar 30, 2020 6.397 6.464 6.235 6.373 22,802,850 +0.16(+2.55%)
Mar 27, 2020 6.128 6.461 6.088 6.215 26,518,210 -0.38(-5.77%)
Mar 26, 2020 6.595 6.706 6.312 6.595 32,634,860 +0.22(+3.48%)
Mar 25, 2020 6.104 6.528 5.945 6.373 41,541,144 +0.43(+7.20%)
Mar 24, 2020 5.826 6.028 5.723 5.945 41,248,880 +0.73(+13.98%)
Mar 23, 2020 5.303 5.533 5.145 5.216 40,966,692 -0.32(-5.73%)
Mar 20, 2020 6.017 6.246 5.446 5.533 45,516,176 -0.16(-2.79%)
Mar 19, 2020 5.731 6.009 5.422 5.692 39,235,984 -0.17(-2.97%)
Mar 18, 2020 5.961 6.357 5.482 5.866 63,357,072 -0.61(-9.42%)
Mar 17, 2020 6.437 6.849 6.112 6.476 38,653,928 +0.21(+3.42%)
Mar 16, 2020 5.628 6.603 5.628 6.262 41,764,576 -0.63(-9.20%)
Mar 13, 2020 7.174 7.332 6.128 6.896 71,393,536 +1.22(+21.51%)
Mar 12, 2020 5.882 6.088 5.240 5.676 98,136,496 -1.06(-15.76%)
Mar 11, 2020 7.325 7.507 6.476 6.738 93,248,296 -0.71(-9.57%)
Mar 10, 2020 6.904 7.689 6.904 7.451 90,186,112 +1.13(+17.94%)
Mar 09, 2020 6.579 6.960 6.223 6.318 75,401,072 -1.24(-16.37%)
Mar 06, 2020 7.467 7.836 7.467 7.554 53,187,672 -0.47(-5.83%)
Mar 05, 2020 8.133 8.149 7.832 8.022 74,592,832 -0.35(-4.17%)
Mar 04, 2020 8.331 8.466 8.181 8.371 58,220,872 +0.27(+3.33%)
Mar 03, 2020 8.411 8.640 8.046 8.101 81,744,008 -0.04(-0.49%)
Mar 02, 2020 8.014 8.292 7.911 8.141 70,427,584 +0.36(+4.58%)
Feb 28, 2020 7.610 7.800 7.554 7.784 74,389,120 -0.08(-1.01%)
Feb 27, 2020 7.768 8.054 7.657 7.864 65,054,352 -0.21(-2.55%)
Feb 26, 2020 8.236 8.379 8.006 8.070 62,182,188 -0.10(-1.26%)
Feb 25, 2020 8.474 8.569 8.117 8.173 51,808,868 -0.20(-2.37%)
Feb 24, 2020 8.680 8.704 8.307 8.371 63,774,248 -0.68(-7.53%)
Feb 21, 2020 9.061 9.100 8.930 9.053 50,117,284 -0.34(-3.63%)
Feb 20, 2020 9.584 9.608 9.362 9.393 24,461,382 -0.16(-1.66%)
Feb 19, 2020 9.552 9.592 9.497 9.552 20,468,632 +0.02(+0.25%)
Feb 18, 2020 9.528 9.631 9.457 9.528 32,045,642 +0.12(+1.26%)
Feb 14, 2020 9.481 9.512 9.330 9.409 19,803,694 -0.05(-0.50%)
Feb 13, 2020 9.497 9.528 9.417 9.457 27,386,548 -0.15(-1.57%)
Feb 12, 2020 9.671 9.687 9.608 9.608 31,230,298 +0.16(+1.68%)
Feb 11, 2020 9.457 9.544 9.433 9.449 38,041,800 +0.25(+2.76%)
Feb 10, 2020 9.346 9.370 9.124 9.195 37,734,556 -0.35(-3.65%)
Feb 07, 2020 9.671 9.671 9.497 9.544 47,023,176 -0.29(-2.90%)
Feb 06, 2020 10.02 10.02 9.746 9.829 20,667,302 -0.03(-0.32%)
Feb 05, 2020 9.956 9.972 9.845 9.861 22,475,822 +0.17(+1.72%)
Feb 04, 2020 9.734 9.790 9.679 9.695 26,585,108 +0.26(+2.77%)
Feb 03, 2020 9.378 9.497 9.370 9.433 22,636,376 +0.13(+1.45%)
Jan 31, 2020 9.338 9.374 9.187 9.298 29,284,326 -0.22(-2.33%)
Jan 30, 2020 9.354 9.544 9.251 9.520 32,961,136 +0.05(+0.50%)
Jan 29, 2020 9.592 9.631 9.441 9.473 27,687,132 -0.18(-1.89%)
Jan 28, 2020 9.711 9.750 9.576 9.655 31,542,560 +0.14(+1.50%)
Jan 27, 2020 9.584 9.631 9.465 9.512 50,901,924 -0.67(-6.54%)
Jan 24, 2020 10.46 10.46 10.11 10.18 38,552,764 -0.36(-3.46%)
Jan 23, 2020 10.42 10.56 10.35 10.54 33,155,274 -0.10(-0.89%)
Jan 22, 2020 10.60 10.69 10.58 10.64 17,969,430 +0.13(+1.28%)
Jan 21, 2020 10.73 10.73 10.46 10.50 29,857,806 -0.30(-2.79%)
Jan 17, 2020 10.68 10.84 10.61 10.80 27,791,452 +0.37(+3.57%)
Jan 16, 2020 10.53 10.53 10.39 10.43 17,284,816 -0.08(-0.75%)
Jan 15, 2020 10.65 10.65 10.43 10.51 20,093,734 -0.15(-1.41%)
Jan 14, 2020 10.68 10.74 10.59 10.66 22,161,162 +0.10(+0.98%)
Jan 13, 2020 10.27 10.62 10.27 10.56 32,900,652 +0.28(+2.70%)
Jan 10, 2020 10.36 10.41 10.25 10.28 17,730,528 -0.02(-0.15%)
Jan 09, 2020 10.40 10.41 10.27 10.30 22,627,714 -0.18(-1.74%)
Jan 08, 2020 10.45 10.60 10.40 10.48 31,432,282 -0.01(-0.08%)
Jan 07, 2020 10.34 10.55 10.34 10.49 23,791,622 +0.07(+0.68%)
Jan 06, 2020 10.37 10.46 10.34 10.42 24,237,762 -0.12(-1.13%)
Jan 03, 2020 10.49 10.66 10.49 10.54 22,417,038 -0.13(-1.19%)
Jan 02, 2020 10.55 10.68 10.54 10.66 24,486,416 +0.20(+1.89%)
Dec 31, 2019 10.46 10.51 10.39 10.46 10,353,972 +0.01(+0.08%)
Dec 30, 2019 10.51 10.57 10.46 10.46 14,880,335 -0.02(-0.23%)
Dec 27, 2019 10.43 10.54 10.43 10.48 23,116,168 -0.01(-0.07%)
Dec 26, 2019 10.42 10.52 10.42 10.49 18,884,430 +0.02(+0.15%)
Dec 24, 2019 10.36 10.55 10.35 10.47 6,755,157 +0.13(+1.28%)
Dec 23, 2019 10.41 10.43 10.32 10.34 30,575,718 +0.02(+0.23%)
Dec 20, 2019 10.38 10.42 10.29 10.32 34,977,004 +0.04(+0.38%)
Dec 19, 2019 10.21 10.38 10.18 10.28 17,088,418 +0.11(+1.07%)
Dec 18, 2019 10.16 10.21 10.04 10.17 23,138,328 -0.01(-0.08%)
Dec 17, 2019 10.19 10.25 10.14 10.18 23,110,440 -0.05(-0.53%)
Dec 16, 2019 10.36 10.36 10.23 10.23 26,301,388 +0.08(+0.77%)
Dec 13, 2019 10.06 10.27 10.02 10.15 41,187,508 +0.12(+1.16%)
Dec 12, 2019 9.764 10.06 9.756 10.04 28,212,636 +0.26(+2.62%)
Dec 11, 2019 9.671 9.803 9.647 9.779 17,483,928 +0.22(+2.28%)
Dec 10, 2019 9.593 9.632 9.523 9.562 15,150,938 -0.06(-0.65%)
Dec 09, 2019 9.709 9.803 9.601 9.624 54,568,468 -0.01(-0.08%)
Dec 06, 2019 9.546 9.659 9.507 9.632 28,731,252 +0.21(+2.23%)
Dec 05, 2019 9.360 9.468 9.313 9.422 17,151,664 +0.02(+0.17%)
Dec 04, 2019 9.375 9.437 9.336 9.406 13,721,181 +0.08(+0.83%)
Dec 03, 2019 9.344 9.367 9.259 9.329 26,068,406 -0.11(-1.15%)
Dec 02, 2019 9.313 9.492 9.259 9.437 23,071,252 +0.30(+3.23%)
Nov 29, 2019 9.157 9.217 9.126 9.142 9,584,159 -0.09(-0.93%)
Nov 27, 2019 9.266 9.274 9.111 9.227 20,032,122 -0.12(-1.33%)
Nov 26, 2019 9.305 9.391 9.196 9.352 33,672,032 +0.00(+0.00%)
Nov 25, 2019 9.344 9.437 9.313 9.352 24,012,728 +0.11(+1.18%)
Nov 22, 2019 9.173 9.274 9.126 9.243 39,283,928 +0.33(+3.66%)
Nov 21, 2019 8.831 8.948 8.761 8.917 19,634,842 +0.16(+1.87%)
Nov 20, 2019 8.792 8.909 8.652 8.753 15,973,472 -0.16(-1.75%)
Nov 19, 2019 8.893 8.924 8.792 8.909 20,142,438 +0.12(+1.42%)
Nov 18, 2019 8.847 8.893 8.769 8.784 17,170,760 -0.12(-1.40%)
Nov 15, 2019 8.823 8.948 8.784 8.909 16,026,340 +0.20(+2.32%)
Nov 14, 2019 8.745 8.823 8.691 8.707 16,613,864 -0.02(-0.18%)
Nov 13, 2019 8.823 8.854 8.691 8.722 19,114,550 -0.16(-1.84%)
Nov 12, 2019 8.955 9.002 8.862 8.885 25,749,156 -0.14(-1.55%)
Nov 11, 2019 8.971 9.033 8.940 9.025 78,270,256 -0.12(-1.36%)
Nov 08, 2019 9.142 9.262 9.103 9.150 23,494,408 -0.34(-3.60%)
Nov 07, 2019 9.484 9.577 9.375 9.492 28,798,474 +0.03(+0.33%)
Nov 06, 2019 9.336 9.546 9.336 9.461 24,273,700 -0.16(-1.70%)
Nov 05, 2019 9.702 9.702 9.577 9.624 22,216,310 +0.04(+0.41%)
Nov 04, 2019 9.639 9.655 9.554 9.585 18,046,762 +0.15(+1.57%)
Nov 01, 2019 9.329 9.489 9.321 9.437 32,025,670 +0.31(+3.41%)
Oct 31, 2019 9.282 9.290 9.018 9.126 20,592,714 -0.30(-3.22%)
Oct 30, 2019 9.297 9.430 9.173 9.430 20,756,882 -0.01(-0.08%)
Oct 29, 2019 9.344 9.484 9.344 9.437 20,999,570 -0.07(-0.74%)
Oct 28, 2019 9.476 9.507 9.391 9.507 27,907,452 +0.15(+1.58%)
Oct 25, 2019 9.212 9.383 9.204 9.360 36,195,976 +0.41(+4.60%)
Oct 24, 2019 9.150 9.157 8.932 8.948 25,230,566 -0.11(-1.20%)
Oct 23, 2019 9.018 9.088 8.963 9.056 17,184,392 +0.06(+0.69%)
Oct 22, 2019 8.917 9.041 8.909 8.994 22,328,652 +0.15(+1.67%)
Oct 21, 2019 8.745 8.847 8.722 8.847 13,020,925 +0.18(+2.06%)
Oct 18, 2019 8.738 8.823 8.660 8.668 16,956,264 -0.02(-0.18%)
Oct 17, 2019 8.784 8.815 8.668 8.683 19,106,038 -0.03(-0.36%)
Oct 16, 2019 8.707 8.769 8.660 8.714 29,596,646 -0.18(-2.01%)
Oct 15, 2019 8.963 9.010 8.866 8.893 24,224,806 -0.11(-1.21%)
Oct 14, 2019 9.010 9.033 8.928 9.002 16,704,823 -0.18(-1.95%)
Oct 11, 2019 9.088 9.251 9.072 9.181 30,282,754 +0.30(+3.42%)
Oct 10, 2019 8.691 8.955 8.691 8.878 29,246,228 +0.24(+2.79%)
Oct 09, 2019 8.699 8.703 8.543 8.637 15,644,900 +0.05(+0.54%)
Oct 08, 2019 8.691 8.722 8.582 8.590 25,718,060 -0.15(-1.69%)
Oct 07, 2019 8.893 8.955 8.714 8.738 16,088,874 -0.16(-1.83%)
Oct 04, 2019 8.745 8.917 8.734 8.901 28,110,318 +0.30(+3.53%)
Oct 03, 2019 8.473 8.679 8.341 8.598 34,144,528 +0.15(+1.75%)
Oct 02, 2019 8.676 8.722 8.435 8.450 45,898,416 -0.45(-5.07%)
Oct 01, 2019 8.885 9.064 8.866 8.901 24,975,466 -0.04(-0.43%)
Sep 30, 2019 8.800 8.963 8.777 8.940 16,527,485 +0.05(+0.61%)
Sep 27, 2019 8.971 9.006 8.815 8.885 17,367,518 -0.01(-0.09%)
Sep 26, 2019 8.994 8.994 8.843 8.893 18,866,482 -0.02(-0.26%)
Sep 25, 2019 8.699 8.932 8.652 8.917 21,146,040 +0.20(+2.32%)
Sep 24, 2019 8.854 8.862 8.679 8.714 20,532,488 -0.20(-2.27%)
Sep 23, 2019 8.948 9.033 8.901 8.917 21,341,432 -0.09(-0.95%)
Sep 20, 2019 9.018 9.084 8.917 9.002 18,674,736 +0.00(+0.00%)
Sep 19, 2019 9.025 9.103 8.979 9.002 17,709,618 -0.15(-1.61%)
Sep 18, 2019 9.220 9.282 9.041 9.150 19,763,048 -0.12(-1.34%)
Sep 17, 2019 9.103 9.301 9.080 9.274 17,811,890 +0.05(+0.51%)
Sep 16, 2019 9.251 9.309 9.165 9.227 23,445,260 -0.22(-2.30%)
Sep 13, 2019 9.608 9.624 9.418 9.445 31,976,012 -0.02(-0.16%)
Sep 12, 2019 9.375 9.492 9.290 9.461 39,303,864 +0.28(+3.05%)
Sep 11, 2019 9.157 9.278 9.049 9.181 25,865,840 +0.06(+0.68%)
Sep 10, 2019 8.948 9.173 8.893 9.119 26,664,970 +0.09(+1.03%)
Sep 09, 2019 8.815 9.025 8.808 9.025 24,385,638 +0.21(+2.38%)
Sep 06, 2019 8.784 8.893 8.784 8.815 21,660,290 +0.01(+0.09%)
Sep 05, 2019 8.909 8.955 8.784 8.808 21,321,236 +0.07(+0.80%)
Sep 04, 2019 8.683 8.753 8.644 8.738 21,883,194 +0.26(+3.02%)
Sep 03, 2019 8.497 8.582 8.419 8.481 21,370,370 -0.07(-0.82%)
Aug 30, 2019 8.582 8.668 8.481 8.551 38,532,040 +0.22(+2.61%)
Aug 29, 2019 8.217 8.417 8.182 8.333 25,902,106 +0.23(+2.78%)
Aug 28, 2019 8.077 8.232 8.007 8.108 16,130,016 +0.08(+0.97%)
Aug 27, 2019 8.007 8.201 7.991 8.030 27,303,914 +0.04(+0.49%)
Aug 26, 2019 8.147 8.162 7.929 7.991 19,621,162 -0.14(-1.72%)
Aug 23, 2019 8.357 8.481 8.077 8.131 31,435,090 -0.24(-2.88%)
Aug 22, 2019 8.450 8.505 8.310 8.372 21,260,458 -0.07(-0.83%)
Aug 21, 2019 8.310 8.539 8.295 8.442 25,157,398 +0.05(+0.65%)
Aug 20, 2019 8.248 8.536 8.240 8.388 24,063,784 +0.09(+1.03%)
Aug 19, 2019 8.574 8.590 8.232 8.302 28,283,750 -0.16(-1.84%)
Aug 16, 2019 8.590 8.637 8.427 8.458 21,369,440 -0.07(-0.82%)
Aug 15, 2019 8.606 8.629 8.302 8.528 26,372,642 -0.07(-0.81%)
Aug 14, 2019 8.823 8.823 8.590 8.598 30,924,558 -0.50(-5.47%)
Aug 13, 2019 8.792 9.169 8.761 9.095 36,016,312 +0.32(+3.63%)
Aug 12, 2019 8.745 8.889 8.699 8.777 16,785,496 -0.20(-2.25%)
Aug 09, 2019 9.181 9.216 8.948 8.979 24,599,922 -0.33(-3.51%)
Aug 08, 2019 9.266 9.336 9.230 9.305 26,417,604 +0.26(+2.84%)
Aug 07, 2019 8.924 9.056 8.854 9.049 27,131,426 -0.09(-0.94%)
Aug 06, 2019 9.181 9.204 9.010 9.134 27,127,144 +0.15(+1.64%)
Aug 05, 2019 9.111 9.126 8.940 8.986 35,269,264 -0.56(-5.86%)
Aug 02, 2019 9.593 9.655 9.476 9.546 24,848,964 -0.19(-1.92%)
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.