Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.18 14.91 14.18 14.90 44,205,380 +0.54(+3.76%)
Feb 25, 2022 13.48 14.42 13.85 14.36 52,618,208 +0.60(+4.39%)
Feb 24, 2022 13.25 13.83 13.13 13.75 66,628,244 -0.16(-1.16%)
Feb 23, 2022 13.79 13.96 13.69 13.92 37,819,188 +0.07(+0.52%)
Feb 22, 2022 13.63 13.90 13.61 13.84 42,873,256 +0.44(+3.25%)
Feb 18, 2022 13.41 0 +0.03(+0.24%)
Feb 17, 2022 13.76 13.80 13.26 13.38 47,964,324 -0.68(-4.82%)
Feb 16, 2022 13.97 14.11 13.89 14.05 25,185,734 +0.24(+1.75%)
Feb 15, 2022 13.89 13.92 13.56 13.81 44,259,900 -0.28(-2.00%)
Feb 14, 2022 14.18 14.19 13.99 14.09 29,957,422 -0.04(-0.29%)
Feb 11, 2022 14.21 14.45 14.08 14.13 47,175,556 -0.25(-1.74%)
Feb 10, 2022 14.27 14.62 14.25 14.38 68,481,344 +0.27(+1.94%)
Feb 09, 2022 13.80 14.13 13.79 14.11 45,814,180 +0.06(+0.46%)
Feb 08, 2022 13.79 14.05 13.77 14.04 45,442,608 +0.21(+1.51%)
Feb 07, 2022 13.54 13.87 13.45 13.83 42,979,496 +0.50(+3.75%)
Feb 04, 2022 13.03 13.38 12.98 13.34 37,264,152 +0.32(+2.48%)
Feb 03, 2022 13.04 13.00 13.01 27,636,662 -0.16(-1.22%)
Feb 02, 2022 12.95 13.20 12.88 13.17 32,438,204 +0.14(+1.05%)
Feb 01, 2022 12.49 13.05 12.48 13.04 43,846,948 +0.81(+6.59%)
Jan 31, 2022 12.38 12.22 12.23 50,139,152 -0.32(-2.57%)
Jan 28, 2022 12.79 12.85 12.38 12.55 53,137,660 +0.01(+0.06%)
Jan 27, 2022 12.72 12.80 12.38 12.55 42,266,696 +0.03(+0.26%)
Jan 26, 2022 12.77 12.77 12.39 12.51 46,840,864 +0.04(+0.32%)
Jan 25, 2022 12.44 12.56 12.18 12.47 33,434,860 +0.14(+1.11%)
Jan 24, 2022 12.24 12.36 12.03 12.34 62,725,408 -0.23(-1.86%)
Jan 21, 2022 12.84 12.87 12.47 12.57 56,824,928 -0.31(-2.44%)
Jan 20, 2022 13.19 13.21 12.84 12.88 44,008,480 -0.15(-1.17%)
Jan 19, 2022 13.00 13.14 12.92 13.04 45,817,564 +0.54(+4.32%)
Jan 18, 2022 12.51 12.70 12.38 12.50 38,131,432 +0.10(+0.85%)
Jan 14, 2022 12.39 0 +0.06(+0.52%)
Jan 13, 2022 12.38 12.52 12.26 12.33 39,950,328 -0.20(-1.61%)
Jan 12, 2022 12.49 12.57 12.34 12.53 39,517,544 +0.25(+2.03%)
Jan 11, 2022 11.99 12.29 11.95 12.28 39,539,448 +0.48(+4.03%)
Jan 10, 2022 11.97 11.99 11.70 11.80 34,436,224 -0.13(-1.08%)
Jan 07, 2022 11.37 11.95 11.37 11.93 56,641,996 +0.64(+5.71%)
Jan 06, 2022 11.26 11.39 11.18 11.29 36,072,348 +0.28(+2.56%)
Jan 05, 2022 11.02 11.22 10.95 11.01 71,862,296 +0.09(+0.81%)
Jan 04, 2022 11.15 11.18 10.91 10.92 51,317,280 -0.21(-1.88%)
Jan 03, 2022 11.35 11.38 11.13 11.13 25,042,466 -0.17(-1.50%)
Dec 31, 2021 11.32 11.35 11.17 11.30 14,048,110 -0.05(-0.43%)
Dec 30, 2021 11.26 11.44 11.23 11.34 29,649,710 +0.44(+4.07%)
Dec 29, 2021 11.05 11.12 10.89 10.90 20,030,750 -0.06(-0.51%)
Dec 28, 2021 11.09 11.14 10.93 10.96 26,495,558 -0.36(-3.20%)
Dec 27, 2021 11.24 11.37 11.13 11.32 15,908,257 +0.11(+1.01%)
Dec 23, 2021 11.29 11.30 11.21 11.21 21,524,314 -0.17(-1.49%)
Dec 22, 2021 11.12 11.39 11.04 11.38 21,860,778 +0.08(+0.71%)
Dec 21, 2021 11.18 11.31 11.14 11.30 28,131,378 +0.27(+2.48%)
Dec 20, 2021 11.07 11.13 10.95 11.02 25,776,660 -0.26(-2.29%)
Dec 17, 2021 11.32 11.39 11.16 11.28 32,210,306 -0.13(-1.13%)
Dec 16, 2021 11.20 11.47 11.13 11.41 36,588,476 +0.43(+3.89%)
Dec 15, 2021 11.05 11.05 10.75 10.98 29,227,618 -0.02(-0.22%)
Dec 14, 2021 11.20 11.30 10.96 11.01 33,652,096 -0.08(-0.73%)
Dec 13, 2021 11.22 11.28 11.03 11.09 39,086,220 +0.19(+1.78%)
Dec 10, 2021 10.89 10.91 10.77 10.89 18,526,070 +0.02(+0.15%)
Dec 09, 2021 10.85 11.01 10.81 10.88 20,895,636 -0.15(-1.39%)
Dec 08, 2021 10.93 11.09 10.92 11.03 38,401,644 +0.06(+0.51%)
Dec 07, 2021 11.15 11.33 10.91 10.97 69,613,720 +0.19(+1.72%)
Dec 06, 2021 10.38 10.80 10.28 10.79 58,395,668 +0.53(+5.18%)
Dec 03, 2021 10.49 10.62 10.09 10.26 54,418,420 -0.21(-2.00%)
Dec 02, 2021 10.10 10.51 10.07 10.47 55,752,444 +0.60(+6.04%)
Dec 01, 2021 10.22 10.32 9.862 9.870 43,765,304 -0.10(-0.97%)
Nov 30, 2021 10.20 10.32 9.838 9.967 46,522,896 -0.06(-0.56%)
Nov 29, 2021 10.18 10.20 9.951 10.02 31,756,750 +0.06(+0.57%)
Nov 26, 2021 9.830 10.03 9.754 9.967 29,132,292 -0.27(-2.68%)
Nov 24, 2021 10.12 10.27 10.05 10.24 33,627,816 +0.18(+1.76%)
Nov 23, 2021 10.10 10.13 9.886 10.06 46,282,852 +0.20(+2.04%)
Nov 22, 2021 9.596 9.999 9.552 9.862 54,985,944 +0.64(+6.90%)
Nov 19, 2021 9.274 9.435 9.202 9.226 47,933,124 +0.15(+1.60%)
Nov 18, 2021 9.218 9.093 8.992 9.081 77,568,568 -0.44(-4.57%)
Nov 17, 2021 9.806 9.895 9.508 9.516 45,030,196 -0.24(-2.48%)
Nov 16, 2021 9.983 9.991 9.725 9.758 30,876,150 -0.18(-1.78%)
Nov 15, 2021 10.13 10.14 9.927 9.935 18,863,128 -0.18(-1.75%)
Nov 12, 2021 10.08 10.39 10.03 10.11 40,420,676 -0.08(-0.79%)
Nov 11, 2021 10.20 10.34 10.11 10.19 52,831,328 +0.54(+5.59%)
Nov 10, 2021 9.661 9.653 53,112,536 -0.10(-1.07%)
Nov 09, 2021 9.814 9.895 9.580 9.758 54,666,692 -0.10(-0.98%)
Nov 08, 2021 9.451 9.943 9.435 9.854 69,322,336 +0.50(+5.34%)
Nov 05, 2021 9.540 9.560 9.339 9.355 68,091,688 -0.15(-1.53%)
Nov 04, 2021 9.661 9.749 9.467 9.500 64,536,500 -0.21(-2.16%)
Nov 03, 2021 9.919 9.943 9.637 9.709 105,059,872 -0.21(-2.11%)
Nov 02, 2021 10.07 10.17 9.798 9.919 70,700,392 -0.46(-4.43%)
Nov 01, 2021 10.26 10.38 10.15 10.38 30,779,448 +0.12(+1.18%)
Oct 29, 2021 10.37 10.45 10.18 10.26 49,356,868 -0.38(-3.56%)
Oct 28, 2021 10.72 10.78 10.59 10.64 41,773,264 -0.22(-2.00%)
Oct 27, 2021 11.07 11.11 10.80 10.85 40,257,288 -0.26(-2.32%)
Oct 26, 2021 11.14 11.11 21,776,992 -0.09(-0.79%)
Oct 25, 2021 11.06 11.30 11.00 11.20 27,870,060 +0.31(+2.81%)
Oct 22, 2021 10.78 10.99 10.64 10.89 53,101,176 +0.14(+1.35%)
Oct 21, 2021 10.68 10.78 10.38 10.75 93,105,936 -0.41(-3.68%)
Oct 20, 2021 11.21 11.36 11.10 11.16 55,548,976 -0.29(-2.53%)
Oct 19, 2021 11.65 11.67 11.36 11.45 35,191,500 -0.31(-2.67%)
Oct 18, 2021 11.65 11.77 11.45 11.76 38,719,924 -0.15(-1.22%)
Oct 15, 2021 11.73 12.03 11.72 11.91 27,664,472 +0.26(+2.21%)
Oct 14, 2021 11.72 11.80 11.59 11.65 35,240,516 +0.03(+0.28%)
Oct 13, 2021 11.60 11.70 11.49 11.62 32,599,234 -0.22(-1.84%)
Oct 12, 2021 11.85 11.92 11.76 11.84 17,365,450 -0.05(-0.41%)
Oct 11, 2021 12.09 12.17 11.78 11.88 44,081,476 +0.15(+1.24%)
Oct 08, 2021 11.90 11.97 11.65 11.74 34,853,804 +0.09(+0.76%)
Oct 07, 2021 11.45 11.76 11.43 11.65 43,960,984 +0.34(+2.99%)
Oct 06, 2021 10.93 11.38 10.89 11.31 38,482,256 +0.24(+2.18%)
Oct 05, 2021 11.20 11.26 11.05 11.07 43,486,900 -0.12(-1.08%)
Oct 04, 2021 11.34 11.45 11.17 11.19 42,807,708 -0.25(-2.18%)
Oct 01, 2021 11.51 11.57 11.29 11.44 32,135,726 +0.20(+1.79%)
Sep 30, 2021 11.52 11.61 11.22 11.24 53,317,516 -0.02(-0.14%)
Sep 29, 2021 11.25 11.47 11.07 11.26 55,175,432 +0.14(+1.23%)
Sep 28, 2021 11.59 11.61 11.09 11.12 51,216,828 -0.60(-5.09%)
Sep 27, 2021 11.73 11.96 11.44 11.72 68,889,712 +0.04(+0.35%)
Sep 24, 2021 11.73 11.89 11.60 11.68 44,262,056 -0.27(-2.23%)
Sep 23, 2021 11.89 12.24 11.81 11.94 61,998,396 -0.08(-0.63%)
Sep 22, 2021 12.33 12.38 11.94 12.02 72,960,464 +0.40(+3.40%)
Sep 21, 2021 11.54 11.70 11.33 11.62 46,370,072 +0.16(+1.40%)
Sep 20, 2021 11.50 11.56 11.07 11.46 94,728,984 -0.48(-3.99%)
Sep 17, 2021 12.10 12.12 11.67 11.94 79,284,296 -0.30(-2.45%)
Sep 16, 2021 12.46 12.54 12.21 12.24 56,956,128 -0.66(-5.11%)
Sep 15, 2021 12.96 13.13 12.76 12.89 37,285,496 -0.15(-1.18%)
Sep 14, 2021 13.38 13.38 12.97 13.05 39,393,448 -0.19(-1.44%)
Sep 13, 2021 13.30 13.32 13.16 13.24 28,717,976 +0.04(+0.33%)
Sep 10, 2021 13.36 13.50 13.19 13.19 40,795,368 -0.01(-0.11%)
Sep 09, 2021 13.20 13.33 12.85 13.21 60,766,516 +0.05(+0.39%)
Sep 08, 2021 13.43 13.44 13.12 13.16 45,427,796 -0.53(-3.90%)
Sep 07, 2021 13.89 13.94 13.69 13.69 20,440,600 -0.27(-1.94%)
Sep 03, 2021 14.14 14.18 13.93 13.96 28,118,800 +0.01(+0.05%)
Sep 02, 2021 14.01 14.16 13.85 13.96 26,947,918 -0.01(-0.05%)
Sep 01, 2021 13.64 14.09 13.60 13.96 29,834,432 +0.01(+0.05%)
Aug 31, 2021 14.06 14.07 13.85 13.96 30,494,654 -0.18(-1.29%)
Aug 30, 2021 14.20 14.26 14.04 14.14 21,546,694 -0.09(-0.62%)
Aug 27, 2021 13.89 14.24 13.88 14.23 20,888,042 +0.49(+3.57%)
Aug 26, 2021 13.78 13.97 13.68 13.74 20,115,478 -0.23(-1.62%)
Aug 25, 2021 13.81 14.00 13.70 13.96 24,131,428 +0.12(+0.85%)
Aug 24, 2021 13.69 14.05 13.63 13.85 57,428,784 +0.74(+5.64%)
Aug 23, 2021 13.25 13.29 13.09 13.11 39,306,148 -0.23(-1.76%)
Aug 20, 2021 13.21 13.41 13.15 13.34 41,339,852 +0.12(+0.94%)
Aug 19, 2021 13.42 13.48 13.17 13.22 77,895,112 -0.91(-6.47%)
Aug 18, 2021 14.50 14.60 14.12 14.13 53,342,868 -0.75(-5.02%)
Aug 17, 2021 15.15 15.17 14.66 14.88 35,265,580 -0.22(-1.45%)
Aug 16, 2021 14.94 15.16 14.77 15.10 28,054,806 -0.01(-0.05%)
Aug 13, 2021 15.26 15.28 15.03 15.10 21,754,136 -0.18(-1.15%)
Aug 12, 2021 15.37 15.43 15.25 15.28 23,173,120 -0.11(-0.71%)
Aug 11, 2021 15.52 15.61 15.32 15.39 19,125,282 -0.10(-0.61%)
Aug 10, 2021 15.27 15.63 15.26 15.49 24,051,954 +0.23(+1.54%)
Aug 09, 2021 15.13 15.33 14.96 15.25 23,132,864 -0.07(-0.48%)
Aug 06, 2021 15.52 15.55 15.30 15.32 31,029,836 -0.03(-0.19%)
Aug 05, 2021 15.57 15.64 15.29 15.35 45,819,628 -0.52(-3.27%)
Aug 04, 2021 15.89 16.02 15.72 15.87 42,136,664 -0.04(-0.23%)
Aug 03, 2021 15.48 15.93 15.31 15.91 48,624,624 +0.39(+2.50%)
Aug 02, 2021 15.74 15.92 15.51 15.52 35,492,964 +0.14(+0.90%)
Jul 30, 2021 16.15 16.19 15.35 15.38 56,993,920 -1.35(-8.09%)
Jul 29, 2021 16.87 16.94 16.60 16.74 41,696,640 -0.05(-0.30%)
Jul 28, 2021 16.43 16.85 16.40 16.79 32,590,648 +0.56(+3.47%)
Jul 27, 2021 16.29 16.40 16.12 16.22 25,581,496 -0.27(-1.64%)
Jul 26, 2021 16.20 16.55 16.18 16.50 23,128,372 +0.43(+2.69%)
Jul 23, 2021 16.21 16.22 15.92 16.06 26,151,426 +0.01(+0.05%)
Jul 22, 2021 16.08 16.14 15.84 16.06 18,672,432 -0.08(-0.50%)
Jul 21, 2021 15.83 16.20 15.79 16.14 25,475,710 +0.31(+1.94%)
Jul 20, 2021 15.48 15.90 15.27 15.83 27,650,330 +0.21(+1.31%)
Jul 19, 2021 15.70 15.81 15.47 15.62 35,708,888 -0.53(-3.26%)
Jul 16, 2021 16.58 16.58 16.14 16.15 30,909,156 -0.34(-2.08%)
Jul 15, 2021 16.59 16.77 16.35 16.50 23,633,452 -0.09(-0.53%)
Jul 14, 2021 16.66 16.79 16.48 16.58 27,989,348 +0.19(+1.16%)
Jul 13, 2021 16.31 16.47 16.23 16.39 18,522,112 +0.06(+0.36%)
Jul 12, 2021 16.19 16.42 16.10 16.33 23,120,580 -0.07(-0.45%)
Jul 09, 2021 16.17 16.54 16.03 16.41 22,276,376 +0.48(+3.03%)
Jul 08, 2021 15.65 16.01 15.50 15.92 33,151,628 -0.12(-0.78%)
Jul 07, 2021 16.14 16.31 15.92 16.05 34,283,340 -0.02(-0.14%)
Jul 06, 2021 16.21 16.28 15.92 16.07 35,636,584 -0.38(-2.31%)
Jul 02, 2021 16.44 16.50 16.20 16.45 27,835,824 +0.27(+1.67%)
Jul 01, 2021 16.73 16.74 16.11 16.18 35,767,536 -0.51(-3.07%)
Jun 30, 2021 16.59 16.78 16.39 16.69 32,305,424 +0.01(+0.04%)
Jun 29, 2021 16.51 16.80 16.50 16.69 28,314,258 +0.27(+1.65%)
Jun 28, 2021 16.74 16.76 16.34 16.41 36,864,360 -0.18(-1.10%)
Jun 25, 2021 16.77 16.96 16.59 16.60 44,336,860 +0.03(+0.18%)
Jun 24, 2021 16.47 16.73 16.34 16.57 35,548,292 +0.20(+1.24%)
Jun 23, 2021 16.34 16.59 16.30 16.37 44,164,364 +0.21(+1.29%)
Jun 22, 2021 15.85 16.16 15.80 16.16 34,916,020 +0.37(+2.32%)
Jun 21, 2021 15.37 15.85 15.37 15.79 36,019,696 +0.35(+2.28%)
Jun 18, 2021 15.40 15.49 15.21 15.44 43,007,816 +0.31(+2.04%)
Jun 17, 2021 15.48 15.52 14.99 15.13 45,546,080 -0.29(-1.91%)
Jun 16, 2021 15.67 15.69 15.28 15.43 45,322,072 -0.47(-2.94%)
Jun 15, 2021 16.01 16.08 15.70 15.89 43,141,760 -0.28(-1.73%)
Jun 14, 2021 16.19 16.32 15.98 16.17 36,160,860 +0.09(+0.58%)
Jun 11, 2021 16.06 16.13 15.89 16.08 31,555,442 +0.12(+0.77%)
Jun 10, 2021 15.88 16.06 15.79 15.96 47,953,096 +0.06(+0.36%)
Jun 09, 2021 15.76 16.07 15.68 15.90 43,419,772 +0.19(+1.23%)
Jun 08, 2021 15.93 15.98 15.64 15.70 36,877,592 -0.29(-1.80%)
Jun 07, 2021 15.86 16.05 15.85 15.99 38,314,220 -0.12(-0.76%)
Jun 04, 2021 16.28 16.28 15.97 16.11 28,809,970 +0.04(+0.22%)
Jun 03, 2021 16.07 16.14 15.80 16.08 36,118,072 -0.19(-1.19%)
Jun 02, 2021 15.82 16.39 15.77 16.27 60,475,644 +0.34(+2.12%)
Jun 01, 2021 16.33 16.37 15.83 15.93 57,831,864 +0.49(+3.16%)
May 28, 2021 15.13 15.55 15.04 15.45 54,466,156 +0.27(+1.80%)
May 27, 2021 15.09 15.28 15.03 15.17 58,104,760 +0.32(+2.13%)
May 26, 2021 14.37 14.94 14.36 14.86 47,418,136 +0.40(+2.78%)
May 25, 2021 14.99 14.99 14.39 14.46 55,447,800 -0.34(-2.28%)
May 24, 2021 14.59 14.88 14.52 14.79 33,861,872 +0.11(+0.78%)
May 21, 2021 15.07 15.13 14.58 14.68 49,259,964 -0.45(-2.94%)
May 20, 2021 15.20 15.22 14.97 15.12 40,520,556 -0.03(-0.19%)
May 19, 2021 15.22 15.36 14.91 15.15 67,698,192 -0.57(-3.61%)
May 18, 2021 15.62 15.82 15.52 15.72 56,720,824 +0.22(+1.44%)
May 17, 2021 15.09 15.55 15.08 15.50 51,925,664 +0.40(+2.66%)
May 14, 2021 15.14 15.27 14.93 15.09 41,727,436 -0.17(-1.13%)
May 13, 2021 15.20 15.61 15.08 15.27 54,040,972 -0.29(-1.85%)
May 12, 2021 16.08 16.21 15.48 15.55 48,400,296 -0.75(-4.58%)
May 11, 2021 15.70 16.33 15.65 16.30 59,515,752 +0.47(+2.99%)
May 10, 2021 16.49 16.52 15.80 15.83 59,581,720 -0.02(-0.14%)
May 07, 2021 15.81 15.93 15.66 15.85 47,510,132 +0.17(+1.05%)
May 06, 2021 15.17 15.72 15.07 15.68 57,114,224 +0.80(+5.40%)
May 05, 2021 15.02 15.07 14.80 14.88 37,030,876 +0.25(+1.72%)
May 04, 2021 14.36 14.74 14.33 14.63 40,051,228 +0.21(+1.44%)
May 03, 2021 14.48 14.61 14.40 14.42 30,975,016 -0.02(-0.15%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+6.78%)
Apr 01, 2021 12.48 12.56 12.15 12.29 28,994,756 -0.19(-1.50%)
Mar 31, 2021 12.21 12.52 12.20 12.47 36,337,016 +0.26(+2.12%)
Mar 30, 2021 12.18 12.22 12.02 12.22 28,003,972 +0.04(+0.35%)
Mar 29, 2021 12.05 12.25 12.01 12.17 31,522,546 +0.16(+1.31%)
Mar 26, 2021 12.02 12.08 11.69 12.02 43,781,152 +0.29(+2.45%)
Mar 25, 2021 11.86 11.89 11.52 11.73 44,726,840 -0.25(-2.10%)
Mar 24, 2021 12.09 12.27 11.92 11.98 36,881,064 +0.08(+0.66%)
Mar 23, 2021 12.20 12.27 11.86 11.90 53,230,640 -0.31(-2.53%)
Mar 22, 2021 12.06 12.26 11.92 12.21 35,739,192 -0.17(-1.39%)
Mar 19, 2021 12.35 12.45 12.14 12.38 41,720,616 -0.02(-0.17%)
Mar 18, 2021 12.49 12.82 12.35 12.40 30,633,284 -0.20(-1.59%)
Mar 17, 2021 12.28 12.66 12.22 12.60 29,987,580 +0.27(+2.15%)
Mar 16, 2021 12.58 12.60 12.29 12.34 24,850,212 -0.04(-0.29%)
Mar 15, 2021 12.40 12.42 12.22 12.37 29,034,124 -0.27(-2.16%)
Mar 12, 2021 12.66 12.74 12.49 12.65 36,781,184 -0.29(-2.22%)
Mar 11, 2021 12.68 13.02 12.68 12.93 42,261,592 +0.57(+4.65%)
Mar 10, 2021 12.12 12.42 12.00 12.36 62,942,368 +0.15(+1.24%)
Mar 09, 2021 12.06 12.35 11.76 12.21 52,412,676 -0.15(-1.22%)
Mar 08, 2021 12.60 12.81 12.31 12.36 66,025,416 -0.37(-2.93%)
Mar 05, 2021 12.29 12.74 12.27 12.73 57,113,332 +0.72(+5.97%)
Mar 04, 2021 12.39 12.52 11.84 12.02 54,366,588 -0.26(-2.13%)
Mar 03, 2021 12.13 12.44 11.94 12.28 61,803,664 -0.05(-0.39%)
Mar 02, 2021 11.86 12.42 11.84 12.33 53,707,204 +0.29(+2.40%)
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.