Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.17 11.85 11.15 11.71 61,888,304 +0.58(+5.21%)
Sep 29, 2022 11.12 11.20 10.90 11.13 50,032,592 -0.10(-0.86%)
Sep 28, 2022 11.14 11.33 11.10 11.23 41,703,252 +0.19(+1.75%)
Sep 27, 2022 11.21 11.31 10.96 11.04 47,531,132 -0.04(-0.32%)
Sep 26, 2022 11.22 11.43 11.07 11.07 56,403,036 -0.40(-3.45%)
Sep 23, 2022 11.57 11.58 11.34 11.47 62,566,684 -0.53(-4.40%)
Sep 22, 2022 11.87 12.05 11.74 12.00 46,171,964 +0.45(+3.88%)
Sep 21, 2022 11.87 11.92 11.55 11.55 52,679,204 -0.24(-2.01%)
Sep 20, 2022 11.73 11.85 11.54 11.78 48,829,612 -0.18(-1.47%)
Sep 19, 2022 11.33 12.00 11.27 11.96 53,220,572 +0.55(+4.78%)
Sep 16, 2022 11.25 11.48 11.16 11.41 60,611,960 -0.06(-0.54%)
Sep 15, 2022 11.37 11.51 11.29 11.48 49,781,376 +0.11(+1.01%)
Sep 14, 2022 11.53 11.72 11.26 11.36 44,257,740 -0.20(-1.75%)
Sep 13, 2022 11.80 12.07 11.54 11.56 43,800,332 -0.55(-4.57%)
Sep 12, 2022 12.06 12.12 11.86 12.12 37,154,724 +0.24(+2.00%)
Sep 09, 2022 11.25 11.91 11.20 11.88 50,529,896 +1.03(+9.48%)
Sep 08, 2022 10.82 10.91 10.67 10.85 33,048,636 +0.06(+0.57%)
Sep 07, 2022 10.55 10.85 10.31 10.79 26,468,194 +0.11(+1.07%)
Sep 06, 2022 10.97 11.00 10.64 10.68 25,460,290 -0.03(-0.25%)
Sep 02, 2022 10.81 10.95 10.63 10.70 38,319,652 +0.02(+0.16%)
Sep 01, 2022 10.71 10.72 10.39 10.69 43,170,452 -0.24(-2.17%)
Aug 31, 2022 11.06 11.14 10.90 10.92 32,904,796 -0.18(-1.66%)
Aug 30, 2022 11.53 11.54 11.05 11.11 34,587,424 -0.55(-4.68%)
Aug 29, 2022 11.71 11.80 11.61 11.65 33,498,236 -0.18(-1.49%)
Aug 26, 2022 12.18 12.24 11.75 11.83 36,242,116 -0.08(-0.67%)
Aug 25, 2022 11.76 11.93 11.69 11.91 33,547,694 +0.20(+1.73%)
Aug 24, 2022 11.91 12.09 11.63 11.71 34,166,396 -0.40(-3.27%)
Aug 23, 2022 11.46 12.13 11.46 12.10 41,225,332 +0.87(+7.75%)
Aug 22, 2022 11.27 11.38 11.16 11.23 30,420,286 -0.10(-0.85%)
Aug 19, 2022 11.38 11.41 11.20 11.33 36,950,776 -0.19(-1.68%)
Aug 18, 2022 11.61 11.63 11.49 11.52 18,219,670 -0.10(-0.83%)
Aug 17, 2022 11.58 11.73 11.45 11.62 25,145,944 -0.33(-2.72%)
Aug 16, 2022 11.93 12.07 11.83 11.94 27,214,424 +0.15(+1.27%)
Aug 15, 2022 11.63 11.82 11.48 11.79 27,439,384 -0.17(-1.40%)
Aug 12, 2022 11.84 12.02 11.73 11.96 30,077,498 +0.24(+2.08%)
Aug 11, 2022 11.68 11.98 11.68 11.72 41,016,664 +0.21(+1.82%)
Aug 10, 2022 11.66 11.68 11.42 11.51 47,430,728 +0.12(+1.03%)
Aug 09, 2022 11.22 11.42 11.18 11.39 27,505,312 +0.22(+1.95%)
Aug 08, 2022 11.22 11.31 11.02 11.17 31,418,690 +0.13(+1.21%)
Aug 05, 2022 10.80 11.08 10.76 11.04 51,332,480 +0.28(+2.64%)
Aug 04, 2022 10.71 10.91 10.63 10.76 45,602,320 +0.05(+0.47%)
Aug 03, 2022 11.06 11.06 10.70 10.71 36,268,096 -0.49(-4.34%)
Aug 02, 2022 10.88 11.22 10.66 11.19 60,009,188 +0.20(+1.83%)
Aug 01, 2022 11.09 11.31 10.94 10.99 39,105,268 -0.27(-2.38%)
Jul 29, 2022 11.11 11.32 10.92 11.26 62,103,676 -0.17(-1.46%)
Jul 28, 2022 11.53 11.62 11.27 11.42 31,232,242 +0.15(+1.34%)
Jul 27, 2022 11.01 11.28 10.88 11.27 32,447,632 +0.28(+2.59%)
Jul 26, 2022 11.07 11.11 10.85 10.99 31,057,396 -0.01(-0.08%)
Jul 25, 2022 10.84 11.03 10.79 11.00 34,362,408 +0.47(+4.45%)
Jul 22, 2022 10.83 10.88 10.50 10.53 29,721,022 +0.07(+0.64%)
Jul 21, 2022 10.30 10.49 10.23 10.46 34,018,876 +0.07(+0.64%)
Jul 20, 2022 10.35 10.40 10.20 10.40 55,525,056 -0.23(-2.13%)
Jul 19, 2022 10.60 10.76 10.55 10.62 33,186,862 +0.00(+0.00%)
Jul 18, 2022 10.84 10.95 10.59 10.62 29,017,248 +0.04(+0.40%)
Jul 15, 2022 10.37 10.61 10.24 10.58 41,570,924 +0.13(+1.28%)
Jul 14, 2022 10.75 10.76 10.37 10.45 60,651,740 -0.81(-7.21%)
Jul 13, 2022 11.22 11.44 11.11 11.26 27,698,858 +0.07(+0.60%)
Jul 12, 2022 11.06 11.28 11.01 11.19 34,938,620 -0.10(-0.89%)
Jul 11, 2022 11.48 11.50 11.27 11.29 49,096,952 -0.63(-5.26%)
Jul 08, 2022 12.22 12.24 11.85 11.92 27,839,302 -0.20(-1.66%)
Jul 07, 2022 12.05 12.21 11.99 12.12 45,099,764 +0.59(+5.08%)
Jul 06, 2022 11.52 11.62 11.24 11.53 31,345,920 +0.00(+0.00%)
Jul 05, 2022 11.38 11.54 11.22 11.53 39,920,176 -0.30(-2.54%)
Jul 01, 2022 11.91 12.01 11.53 11.83 36,657,520 -0.40(-3.28%)
Jun 30, 2022 12.31 12.42 12.12 12.24 45,392,900 -0.47(-3.69%)
Jun 29, 2022 12.70 12.78 12.42 12.70 38,416,120 +0.14(+1.13%)
Jun 28, 2022 12.77 12.81 12.49 12.56 43,935,616 +0.12(+0.94%)
Jun 27, 2022 12.27 12.63 12.18 12.44 40,453,904 +0.57(+4.79%)
Jun 24, 2022 11.69 11.90 11.50 11.88 40,147,728 +0.23(+2.01%)
Jun 23, 2022 12.33 12.33 11.58 11.64 53,924,464 -0.47(-3.87%)
Jun 22, 2022 11.87 12.32 11.83 12.11 55,057,740 -0.20(-1.63%)
Jun 21, 2022 12.46 12.63 12.29 12.31 39,545,380 -0.18(-1.41%)
Jun 17, 2022 12.76 12.81 12.34 12.49 57,115,908 -0.49(-3.80%)
Jun 16, 2022 13.14 13.25 12.78 12.98 33,253,458 -0.62(-4.55%)
Jun 15, 2022 13.34 13.74 13.27 13.60 40,769,944 +0.36(+2.72%)
Jun 14, 2022 13.33 13.38 13.12 13.24 39,786,572 -0.05(-0.38%)
Jun 13, 2022 13.51 13.54 13.05 13.29 56,103,952 -0.81(-5.75%)
Jun 10, 2022 13.92 14.25 13.80 14.10 43,889,720 -0.19(-1.35%)
Jun 09, 2022 14.69 14.70 14.28 14.29 38,826,952 -0.67(-4.47%)
Jun 08, 2022 15.51 15.55 14.84 14.96 37,632,636 -0.64(-4.07%)
Jun 07, 2022 15.23 15.60 15.21 15.60 37,406,720 +0.09(+0.59%)
Jun 06, 2022 15.66 15.71 15.43 15.51 21,597,790 +0.00(+0.00%)
Jun 03, 2022 15.57 15.66 15.36 15.51 30,818,048 -0.23(-1.44%)
Jun 02, 2022 15.58 15.76 15.50 15.73 38,182,960 +0.39(+2.56%)
Jun 01, 2022 15.16 15.45 15.08 15.34 30,279,380 +0.24(+1.61%)
May 31, 2022 15.33 15.42 14.95 15.10 44,596,060 -0.03(-0.22%)
May 27, 2022 14.96 15.14 14.90 15.13 30,847,538 +0.39(+2.67%)
May 26, 2022 14.43 14.85 14.39 14.74 34,184,636 +0.11(+0.74%)
May 25, 2022 14.42 14.74 14.42 14.63 30,948,120 +0.05(+0.34%)
May 24, 2022 14.18 14.60 14.13 14.58 35,552,144 +0.18(+1.28%)
May 23, 2022 14.40 14.55 14.29 14.39 42,740,980 +0.41(+2.93%)
May 20, 2022 13.92 14.04 13.78 13.98 51,189,428 +0.42(+3.08%)
May 19, 2022 13.34 13.71 13.34 13.57 45,990,656 +0.50(+3.84%)
May 18, 2022 13.16 13.26 12.98 13.06 31,406,356 -0.41(-3.04%)
May 17, 2022 13.70 13.72 13.29 13.47 49,227,948 +0.23(+1.70%)
May 16, 2022 13.11 13.36 13.11 13.25 36,732,880 +0.35(+2.72%)
May 13, 2022 12.70 13.03 12.66 12.90 30,348,202 +0.23(+1.78%)
May 12, 2022 12.41 12.72 12.24 12.67 43,298,480 -0.08(-0.59%)
May 11, 2022 12.77 13.08 12.69 12.75 49,213,640 +0.45(+3.67%)
May 10, 2022 12.54 12.57 12.14 12.29 41,886,672 -0.09(-0.74%)
May 09, 2022 12.63 12.73 12.35 12.39 52,858,812 -0.76(-5.79%)
May 06, 2022 13.16 13.41 12.83 13.15 50,089,212 -0.24(-1.81%)
May 05, 2022 13.82 13.83 13.11 13.39 46,588,580 -0.49(-3.55%)
May 04, 2022 13.58 13.92 13.29 13.88 61,440,200 -0.03(-0.24%)
May 03, 2022 13.87 14.08 13.78 13.92 37,416,276 +0.21(+1.52%)
May 02, 2022 13.77 13.81 13.38 13.71 47,918,612 -0.42(-2.96%)
Apr 29, 2022 14.69 14.85 14.11 14.13 57,097,708 -0.09(-0.65%)
Apr 28, 2022 13.72 14.34 13.57 14.22 55,912,292 +0.50(+3.66%)
Apr 27, 2022 13.48 13.85 13.34 13.72 72,154,360 +0.66(+5.06%)
Apr 26, 2022 13.31 13.36 13.02 13.06 57,461,116 -0.48(-3.52%)
Apr 25, 2022 13.50 13.63 13.13 13.53 67,384,920 -0.43(-3.11%)
Apr 22, 2022 14.77 14.77 13.89 13.97 53,405,428 -0.79(-5.38%)
Apr 21, 2022 15.34 15.36 14.59 14.76 33,527,500 -0.67(-4.34%)
Apr 20, 2022 15.45 15.53 15.12 15.43 43,895,296 -0.25(-1.60%)
Apr 19, 2022 15.80 15.93 15.51 15.68 38,885,184 -0.49(-3.00%)
Apr 18, 2022 16.22 16.31 16.09 16.17 22,800,620 -0.13(-0.77%)
Apr 14, 2022 16.48 16.48 16.13 16.29 30,608,892 -0.36(-2.16%)
Apr 13, 2022 16.65 16.77 16.52 16.65 34,668,216 -0.02(-0.10%)
Apr 12, 2022 17.14 17.19 16.63 16.67 25,848,678 -0.07(-0.40%)
Apr 11, 2022 16.73 16.87 16.53 16.73 34,451,628 -0.08(-0.45%)
Apr 08, 2022 17.08 17.12 16.66 16.81 41,628,564 -0.32(-1.86%)
Apr 07, 2022 16.92 17.22 16.81 17.13 28,402,158 +0.00(+0.00%)
Apr 06, 2022 17.03 17.22 16.86 17.13 37,430,576 +0.13(+0.74%)
Apr 05, 2022 17.47 17.64 16.95 17.00 54,870,736 -0.75(-4.24%)
Apr 04, 2022 17.64 17.81 17.60 17.76 36,016,892 +0.33(+1.92%)
Apr 01, 2022 17.05 17.42 17.03 17.42 34,553,044 +0.70(+4.20%)
Mar 31, 2022 16.91 17.06 16.69 16.72 35,288,224 -0.03(-0.20%)
Mar 30, 2022 16.87 16.98 16.70 16.75 42,309,892 +0.07(+0.40%)
Mar 29, 2022 16.52 16.68 16.34 16.68 32,794,444 -0.02(-0.10%)
Mar 28, 2022 16.60 16.78 16.28 16.70 30,037,538 +0.03(+0.15%)
Mar 25, 2022 16.89 16.94 16.51 16.68 32,828,636 -0.07(-0.40%)
Mar 24, 2022 16.56 16.92 16.53 16.74 34,283,880 +0.08(+0.45%)
Mar 23, 2022 16.62 16.93 16.58 16.67 37,700,392 +0.31(+1.89%)
Mar 22, 2022 16.63 16.64 16.24 16.36 41,952,120 -0.32(-1.91%)
Mar 21, 2022 16.42 16.81 16.37 16.68 42,733,092 +0.74(+4.62%)
Mar 18, 2022 15.51 15.96 15.43 15.94 38,543,432 +0.30(+1.93%)
Mar 17, 2022 15.26 15.72 15.15 15.64 50,149,216 +0.79(+5.35%)
Mar 16, 2022 14.98 15.02 14.50 14.84 64,025,572 +0.43(+2.96%)
Mar 15, 2022 14.45 14.55 14.18 14.42 78,910,496 -0.47(-3.15%)
Mar 14, 2022 15.56 15.63 14.88 14.89 60,579,288 -1.06(-6.66%)
Mar 11, 2022 16.22 16.38 15.94 15.95 37,476,696 -0.20(-1.24%)
Mar 10, 2022 15.61 16.17 15.57 16.15 54,971,304 +0.49(+3.15%)
Mar 09, 2022 15.66 15.77 15.41 15.66 74,170,304 -0.31(-1.96%)
Mar 08, 2022 16.49 16.49 15.85 15.97 78,400,864 -0.63(-3.79%)
Mar 07, 2022 16.73 16.88 16.44 16.60 64,105,104 +0.36(+2.23%)
Mar 04, 2022 15.67 16.24 15.55 16.24 35,771,064 +0.25(+1.56%)
Mar 03, 2022 16.10 16.21 15.84 15.99 49,301,892 +0.30(+1.90%)
Mar 02, 2022 15.41 15.71 15.09 15.69 60,785,296 +0.49(+3.23%)
Mar 01, 2022 14.95 15.68 14.95 15.20 60,881,792 +0.30(+2.00%)
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%)
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.