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 )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2017 8.660 8.660 8.280 8.370 38,149,408 -0.39(-4.45%)
May 30, 2017 8.640 8.880 8.560 8.760 25,185,110 +0.23(+2.70%)
May 26, 2017 8.480 8.580 8.400 8.530 16,257,797 +0.06(+0.71%)
May 25, 2017 8.370 8.525 8.320 8.470 24,887,776 +0.01(+0.12%)
May 24, 2017 8.430 8.540 8.340 8.460 26,625,648 -0.17(-1.97%)
May 23, 2017 8.360 8.695 8.350 8.630 25,211,096 +0.14(+1.65%)
May 22, 2017 8.350 8.596 8.300 8.490 28,056,716 +0.07(+0.83%)
May 19, 2017 8.340 8.550 8.280 8.420 25,211,976 +0.42(+5.25%)
May 18, 2017 7.490 8.240 7.470 8.000 85,121,752 -0.54(-6.32%)
May 17, 2017 8.780 8.790 8.500 8.540 22,690,572 -0.23(-2.62%)
May 16, 2017 8.680 8.830 8.600 8.770 27,497,082 +0.26(+3.06%)
May 15, 2017 8.350 8.540 8.340 8.510 24,107,986 +0.25(+3.03%)
May 12, 2017 8.310 8.400 8.230 8.260 20,052,400 -0.07(-0.84%)
May 11, 2017 8.360 8.470 8.270 8.330 26,413,572 -0.03(-0.36%)
May 10, 2017 8.530 8.540 8.270 8.360 27,074,420 +0.10(+1.21%)
May 09, 2017 8.240 8.420 8.200 8.260 37,800,532 +0.13(+1.60%)
May 08, 2017 8.040 8.180 8.000 8.130 27,310,228 -0.04(-0.49%)
May 05, 2017 8.070 8.299 7.995 8.170 37,541,608 +0.22(+2.77%)
May 04, 2017 8.070 8.070 7.840 7.950 49,988,472 -0.41(-4.90%)
May 03, 2017 8.700 8.710 8.300 8.360 35,278,828 -0.46(-5.22%)
May 02, 2017 8.790 8.900 8.660 8.820 27,232,062 +0.14(+1.61%)
May 01, 2017 8.580 8.780 8.510 8.680 16,426,447 +0.10(+1.17%)
Apr 28, 2017 8.540 8.687 8.500 8.580 17,171,244 +0.16(+1.90%)
Apr 27, 2017 8.770 8.780 8.260 8.420 37,801,944 -0.31(-3.55%)
Apr 26, 2017 8.820 8.970 8.710 8.730 33,609,176 -0.22(-2.46%)
Apr 25, 2017 8.690 8.980 8.630 8.950 29,569,716 +0.20(+2.29%)
Apr 24, 2017 8.860 8.860 8.660 8.750 24,146,392 -0.12(-1.35%)
Apr 21, 2017 9.030 9.070 8.820 8.870 29,323,060 +0.05(+0.57%)
Apr 20, 2017 8.750 8.940 8.630 8.820 33,563,340 +0.31(+3.64%)
Apr 19, 2017 8.760 8.800 8.470 8.510 26,897,908 -0.06(-0.70%)
Apr 18, 2017 8.530 8.660 8.420 8.570 34,558,620 -0.23(-2.61%)
Apr 17, 2017 8.750 8.830 8.600 8.800 26,949,194 +0.08(+0.92%)
Apr 13, 2017 8.780 8.940 8.700 8.720 24,141,220 -0.02(-0.23%)
Apr 12, 2017 8.890 8.900 8.655 8.740 35,432,544 -0.41(-4.48%)
Apr 11, 2017 9.270 9.270 8.815 9.150 31,272,996 -0.09(-0.97%)
Apr 10, 2017 9.230 9.299 9.020 9.240 21,461,682 +0.01(+0.11%)
Apr 07, 2017 9.000 9.465 8.950 9.230 31,729,044 +0.07(+0.76%)
Apr 06, 2017 9.470 9.560 9.120 9.160 31,215,788 -0.27(-2.86%)
Apr 05, 2017 10.08 10.10 9.410 9.430 34,051,756 -0.43(-4.36%)
Apr 04, 2017 9.490 9.900 9.470 9.860 23,915,078 +0.37(+3.90%)
Apr 03, 2017 9.550 9.640 9.330 9.490 22,115,264 -0.01(-0.11%)
Mar 31, 2017 9.370 9.680 9.240 9.500 26,562,464 -0.04(-0.42%)
Mar 30, 2017 9.580 9.740 9.530 9.540 24,202,716 -0.08(-0.83%)
Mar 29, 2017 9.450 9.790 9.450 9.620 22,099,108 +0.15(+1.58%)
Mar 28, 2017 9.470 9.590 9.360 9.470 28,022,744 +0.13(+1.39%)
Mar 27, 2017 8.890 9.430 8.700 9.340 34,979,664 +0.04(+0.43%)
Mar 24, 2017 9.330 9.370 9.180 9.300 26,480,776 -0.02(-0.21%)
Mar 23, 2017 9.370 9.500 9.070 9.320 31,398,616 -0.21(-2.20%)
Mar 22, 2017 9.220 9.750 9.180 9.530 31,222,264 +0.09(+0.95%)
Mar 21, 2017 10.02 10.11 9.380 9.440 39,826,744 -0.85(-8.26%)
Mar 20, 2017 10.03 10.35 9.960 10.29 17,062,320 +0.16(+1.58%)
Mar 17, 2017 10.43 10.55 10.13 10.13 23,405,756 -0.30(-2.88%)
Mar 16, 2017 10.78 10.80 10.36 10.43 24,311,856 -0.25(-2.34%)
Mar 15, 2017 10.06 10.71 9.950 10.68 47,617,280 +0.82(+8.32%)
Mar 14, 2017 9.670 9.950 9.572 9.860 22,095,024 +0.02(+0.20%)
Mar 13, 2017 9.800 9.970 9.720 9.840 28,516,180 +0.37(+3.91%)
Mar 10, 2017 9.670 9.690 9.390 9.470 24,848,392 +0.01(+0.11%)
Mar 09, 2017 9.320 9.620 9.270 9.460 32,009,312 +0.00(+0.00%)
Mar 08, 2017 9.830 9.850 9.400 9.460 31,084,552 -0.47(-4.73%)
Mar 07, 2017 10.09 10.11 9.855 9.930 18,996,852 -0.01(-0.10%)
Mar 06, 2017 9.900 10.06 9.830 9.940 21,950,558 -0.24(-2.36%)
Mar 03, 2017 10.08 10.25 9.950 10.18 22,948,328 +0.22(+2.21%)
Mar 02, 2017 10.51 10.61 9.911 9.960 33,159,334 -0.73(-6.83%)
Mar 01, 2017 10.66 10.76 10.49 10.69 30,883,712 +0.34(+3.29%)
Feb 28, 2017 10.48 10.58 10.18 10.35 23,251,492 -0.26(-2.45%)
Feb 27, 2017 10.62 10.93 10.49 10.61 20,466,078 +0.09(+0.86%)
Feb 24, 2017 10.46 10.90 10.35 10.52 39,833,524 -0.23(-2.14%)
Feb 23, 2017 11.40 11.45 10.66 10.75 43,443,392 -0.49(-4.36%)
Feb 22, 2017 11.21 11.26 11.02 11.24 31,141,684 -0.28(-2.43%)
Feb 21, 2017 11.68 11.70 11.38 11.52 33,274,516 +0.55(+5.01%)
Feb 17, 2017 10.97 10.97 10.97 0 +0.11(+1.01%)
Feb 16, 2017 11.22 11.25 10.85 10.86 31,750,340 -0.25(-2.25%)
Feb 15, 2017 11.17 11.29 10.97 11.11 36,824,792 -0.05(-0.45%)
Feb 14, 2017 11.21 11.29 10.87 11.16 27,170,300 -0.18(-1.59%)
Feb 13, 2017 10.90 11.49 10.90 11.34 64,497,056 +0.88(+8.41%)
Feb 10, 2017 10.40 10.50 10.31 10.46 29,084,618 +0.50(+5.02%)
Feb 09, 2017 9.770 9.995 9.720 9.960 24,237,614 +0.19(+1.94%)
Feb 08, 2017 9.670 9.805 9.585 9.770 22,291,108 +0.14(+1.45%)
Feb 07, 2017 9.870 9.880 9.605 9.630 22,221,604 +0.07(+0.73%)
Feb 06, 2017 9.710 9.850 9.530 9.560 32,240,106 -0.17(-1.75%)
Feb 03, 2017 10.06 10.16 9.700 9.730 30,767,604 -0.69(-6.62%)
Feb 02, 2017 10.58 10.62 10.36 10.42 17,498,632 -0.06(-0.57%)
Feb 01, 2017 10.49 10.53 10.33 10.48 26,381,916 +0.30(+2.95%)
Jan 31, 2017 10.46 10.50 10.15 10.18 27,372,584 -0.13(-1.26%)
Jan 30, 2017 10.55 10.55 10.29 10.31 21,020,884 -0.36(-3.37%)
Jan 27, 2017 10.72 10.74 10.57 10.67 16,642,258 +0.05(+0.47%)
Jan 26, 2017 10.67 10.83 10.55 10.62 21,756,744 -0.16(-1.48%)
Jan 25, 2017 10.74 10.95 10.56 10.78 31,743,668 +0.02(+0.19%)
Jan 24, 2017 10.79 10.96 10.49 10.76 41,208,132 +0.25(+2.38%)
Jan 23, 2017 10.32 10.54 10.17 10.51 31,476,796 +0.48(+4.79%)
Jan 20, 2017 9.760 10.18 9.725 10.03 27,984,560 +0.23(+2.35%)
Jan 19, 2017 9.840 9.890 9.650 9.800 22,852,084 -0.14(-1.41%)
Jan 18, 2017 9.700 10.12 9.660 9.940 42,952,956 +0.43(+4.52%)
Jan 17, 2017 9.540 9.700 9.450 9.510 30,060,010 -0.07(-0.73%)
Jan 13, 2017 9.580 9.580 9.580 0 +0.14(+1.48%)
Jan 12, 2017 9.370 9.550 9.320 9.440 33,624,212 +0.13(+1.40%)
Jan 11, 2017 8.880 9.350 8.780 9.310 46,741,392 +0.35(+3.91%)
Jan 10, 2017 8.620 8.980 8.600 8.960 30,540,996 +0.74(+9.00%)
Jan 09, 2017 8.310 8.380 8.203 8.220 20,748,004 +0.23(+2.88%)
Jan 06, 2017 8.150 8.309 7.990 7.990 17,527,868 -0.31(-3.73%)
Jan 05, 2017 8.080 8.400 8.070 8.300 24,451,440 +0.25(+3.11%)
Jan 04, 2017 8.030 8.120 7.841 8.050 14,896,988 +0.00(+0.00%)
Jan 03, 2017 7.890 8.060 7.840 8.050 27,301,528 +0.43(+5.64%)
Dec 30, 2016 7.620 7.620 7.620 0 -0.29(-3.67%)
Dec 29, 2016 8.085 8.160 7.790 7.910 25,083,468 -0.11(-1.37%)
Dec 28, 2016 8.150 8.190 7.995 8.020 22,012,678 +0.12(+1.52%)
Dec 27, 2016 7.910 8.050 7.871 7.900 15,141,691 +0.19(+2.46%)
Dec 23, 2016 7.710 7.710 7.710 0 -0.08(-1.03%)
Dec 22, 2016 7.760 7.867 7.635 7.790 20,750,776 -0.12(-1.52%)
Dec 21, 2016 8.020 8.030 7.875 7.910 14,345,032 +0.01(+0.13%)
Dec 20, 2016 7.860 7.960 7.720 7.900 19,821,788 +0.18(+2.33%)
Dec 19, 2016 8.080 8.130 7.710 7.720 37,511,432 -0.45(-5.51%)
Dec 16, 2016 8.390 8.460 8.150 8.170 30,734,098 -0.28(-3.31%)
Dec 15, 2016 8.210 8.520 8.090 8.450 35,681,776 +0.17(+2.05%)
Dec 14, 2016 8.380 8.620 8.250 8.280 37,960,296 -0.21(-2.47%)
Dec 13, 2016 8.770 8.880 8.440 8.490 30,184,960 -0.31(-3.52%)
Dec 12, 2016 8.910 8.960 8.730 8.800 31,607,040 +0.02(+0.23%)
Dec 09, 2016 8.910 9.010 8.730 8.780 26,109,176 -0.16(-1.79%)
Dec 08, 2016 9.260 9.340 8.850 8.940 37,109,108 -0.22(-2.40%)
Dec 07, 2016 9.110 9.320 8.950 9.160 43,699,032 +0.35(+3.97%)
Dec 06, 2016 8.610 8.820 8.520 8.810 34,370,548 +0.15(+1.73%)
Dec 05, 2016 8.611 8.750 8.530 8.660 36,693,148 +0.22(+2.61%)
Dec 02, 2016 8.110 8.520 8.100 8.440 39,886,560 +0.23(+2.80%)
Dec 01, 2016 8.800 8.830 8.070 8.210 54,456,000 -0.28(-3.30%)
Nov 30, 2016 8.420 8.710 8.400 8.490 43,141,768 -0.06(-0.70%)
Nov 29, 2016 8.700 8.790 8.450 8.550 51,147,752 -0.55(-6.04%)
Nov 28, 2016 8.440 9.180 8.400 9.100 61,724,476 +0.68(+8.08%)
Nov 25, 2016 8.320 8.440 8.150 8.420 24,372,908 +0.03(+0.36%)
Nov 23, 2016 8.390 8.390 8.390 0 +0.10(+1.21%)
Nov 22, 2016 8.110 8.310 8.000 8.290 53,612,200 +0.63(+8.22%)
Nov 21, 2016 7.440 7.730 7.430 7.660 35,955,144 +0.42(+5.80%)
Nov 18, 2016 7.060 7.300 7.000 7.240 28,474,780 -0.07(-0.96%)
Nov 17, 2016 7.360 7.480 7.240 7.310 26,517,230 +0.00(+0.00%)
Nov 16, 2016 7.290 7.340 7.061 7.310 21,640,584 -0.01(-0.14%)
Nov 15, 2016 7.310 7.375 6.880 7.320 28,916,692 -0.37(-4.81%)
Nov 14, 2016 7.690 7.740 7.410 7.690 43,002,860 +0.00(+0.00%)
Nov 11, 2016 8.040 8.040 7.560 7.690 59,338,128 -0.31(-3.87%)
Nov 10, 2016 7.890 8.100 7.700 8.000 51,735,752 +0.24(+3.09%)
Nov 09, 2016 7.720 8.030 7.670 7.760 65,053,752 +0.22(+2.92%)
Nov 08, 2016 7.210 7.650 7.140 7.540 44,738,356 +0.37(+5.16%)
Nov 07, 2016 7.050 7.210 7.010 7.170 32,434,496 +0.50(+7.50%)
Nov 04, 2016 6.660 6.820 6.590 6.670 24,528,832 -0.09(-1.33%)
Nov 03, 2016 6.920 6.970 6.730 6.760 29,597,706 +0.04(+0.60%)
Nov 02, 2016 6.820 6.900 6.700 6.720 27,616,130 -0.18(-2.61%)
Nov 01, 2016 6.990 7.030 6.640 6.900 34,997,276 -0.02(-0.29%)
Oct 31, 2016 6.930 6.970 6.770 6.920 23,957,738 +0.02(+0.29%)
Oct 28, 2016 6.980 7.050 6.860 6.900 29,352,432 -0.05(-0.72%)
Oct 27, 2016 7.020 7.050 6.830 6.950 42,384,832 +0.04(+0.58%)
Oct 26, 2016 6.780 6.950 6.630 6.910 46,194,376 +0.12(+1.77%)
Oct 25, 2016 6.580 6.830 6.580 6.790 56,111,960 +0.30(+4.62%)
Oct 24, 2016 6.470 6.580 6.380 6.490 34,526,316 +0.23(+3.67%)
Oct 21, 2016 6.010 6.360 5.960 6.260 45,185,648 +0.23(+3.81%)
Oct 20, 2016 5.920 6.070 5.870 6.030 26,150,988 +0.19(+3.25%)
Oct 19, 2016 5.860 5.940 5.785 5.840 14,988,659 +0.00(+0.00%)
Oct 18, 2016 5.815 5.900 5.725 5.840 23,689,036 +0.16(+2.82%)
Oct 17, 2016 5.600 5.750 5.600 5.680 13,345,235 +0.10(+1.79%)
Oct 14, 2016 5.690 5.750 5.560 5.580 29,115,120 +0.05(+0.90%)
Oct 13, 2016 5.650 5.650 5.510 5.530 49,020,048 -0.29(-4.98%)
Oct 12, 2016 5.730 5.937 5.710 5.820 24,206,242 +0.04(+0.69%)
Oct 11, 2016 5.910 5.920 5.695 5.780 25,446,934 -0.11(-1.87%)
Oct 10, 2016 5.670 5.940 5.630 5.890 31,308,142 +0.32(+5.75%)
Oct 07, 2016 5.670 5.690 5.470 5.570 32,938,704 +0.06(+1.09%)
Oct 06, 2016 5.480 5.570 5.460 5.510 13,134,026 -0.02(-0.36%)
Oct 05, 2016 5.540 5.575 5.460 5.530 16,024,353 +0.08(+1.47%)
Oct 04, 2016 5.650 5.700 5.385 5.450 22,739,360 -0.21(-3.71%)
Oct 03, 2016 5.540 5.700 5.485 5.660 16,082,500 +0.16(+2.91%)
Sep 30, 2016 5.560 5.594 5.430 5.500 13,523,281 -0.03(-0.54%)
Sep 29, 2016 5.660 5.740 5.490 5.530 19,459,586 -0.12(-2.12%)
Sep 28, 2016 5.510 5.660 5.430 5.650 18,778,156 +0.21(+3.86%)
Sep 27, 2016 5.310 5.450 5.270 5.440 11,144,816 +0.06(+1.12%)
Sep 26, 2016 5.400 5.465 5.350 5.380 13,172,066 -0.04(-0.74%)
Sep 23, 2016 5.390 5.550 5.380 5.420 15,016,506 +0.00(+0.00%)
Sep 22, 2016 5.570 5.630 5.370 5.420 26,226,712 -0.05(-0.91%)
Sep 21, 2016 5.330 5.480 5.280 5.470 31,832,410 +0.36(+7.05%)
Sep 20, 2016 5.120 5.165 5.040 5.110 14,542,108 +0.03(+0.59%)
Sep 19, 2016 5.160 5.190 5.040 5.080 23,949,404 +0.05(+0.99%)
Sep 16, 2016 4.960 5.060 4.910 5.030 21,449,452 +0.00(+0.00%)
Sep 15, 2016 5.010 5.120 4.900 5.030 23,180,800 +0.01(+0.20%)
Sep 14, 2016 4.960 5.100 4.920 5.020 16,743,773 +0.07(+1.41%)
Sep 13, 2016 5.220 5.220 4.860 4.950 40,402,984 -0.45(-8.33%)
Sep 12, 2016 5.080 5.420 5.060 5.400 26,579,040 +0.21(+4.05%)
Sep 09, 2016 5.440 5.460 5.150 5.190 26,480,516 -0.35(-6.32%)
Sep 08, 2016 5.670 5.710 5.500 5.540 21,195,124 -0.10(-1.77%)
Sep 07, 2016 5.540 5.650 5.530 5.640 19,978,316 -0.08(-1.40%)
Sep 06, 2016 5.490 5.720 5.440 5.720 24,587,280 +0.12(+2.14%)
Sep 02, 2016 5.490 5.600 5.600 5.600 25,803,800 +0.21(+3.90%)
Sep 01, 2016 5.290 5.430 5.220 5.390 19,249,804 +0.12(+2.28%)
Aug 31, 2016 5.400 5.410 5.180 5.270 32,234,440 -0.17(-3.13%)
Aug 30, 2016 5.500 5.610 5.420 5.440 22,226,284 -0.17(-3.03%)
Aug 29, 2016 5.440 5.640 5.425 5.610 21,267,216 +0.16(+2.94%)
Aug 26, 2016 5.720 5.830 5.365 5.450 31,588,090 -0.19(-3.37%)
Aug 25, 2016 5.650 5.750 5.600 5.640 21,084,024 +0.01(+0.18%)
Aug 24, 2016 5.760 5.840 5.605 5.630 22,825,236 -0.24(-4.09%)
Aug 23, 2016 5.900 5.980 5.830 5.870 17,883,672 +0.09(+1.56%)
Aug 22, 2016 5.860 5.870 5.700 5.780 19,763,500 -0.19(-3.18%)
Aug 19, 2016 5.860 6.000 5.800 5.970 20,636,152 +0.06(+1.02%)
Aug 18, 2016 6.020 6.030 5.810 5.910 14,387,992 -0.06(-1.01%)
Aug 17, 2016 5.800 5.990 5.730 5.970 18,848,192 +0.02(+0.34%)
Aug 16, 2016 5.900 6.090 5.880 5.950 23,437,110 +0.15(+2.59%)
Aug 15, 2016 5.720 5.870 5.700 5.800 15,621,019 +0.16(+2.84%)
Aug 12, 2016 5.740 5.860 5.600 5.640 22,954,304 -0.24(-4.08%)
Aug 11, 2016 5.880 5.900 5.710 5.880 17,709,040 +0.08(+1.38%)
Aug 10, 2016 6.110 6.130 5.780 5.800 25,213,288 -0.27(-4.45%)
Aug 09, 2016 6.110 6.170 6.040 6.070 19,741,360 +0.04(+0.66%)
Aug 08, 2016 6.020 6.150 5.923 6.030 23,004,616 +0.01(+0.17%)
Aug 05, 2016 5.950 6.070 5.909 6.020 28,812,678 +0.10(+1.69%)
Aug 04, 2016 5.730 5.990 5.720 5.920 27,155,884 +0.13(+2.25%)
Aug 03, 2016 5.440 5.860 5.390 5.790 35,991,584 +0.25(+4.51%)
Aug 02, 2016 5.590 5.720 5.430 5.540 22,449,376 +0.02(+0.36%)
Aug 01, 2016 5.820 5.860 5.500 5.520 28,353,490 -0.23(-4.00%)
Jul 29, 2016 5.790 5.815 5.600 5.750 33,007,022 -0.05(-0.86%)
Jul 28, 2016 5.770 5.850 5.640 5.800 30,649,338 +0.03(+0.52%)
Jul 27, 2016 5.750 5.860 5.690 5.770 30,637,188 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,796 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,828 +0.02(+0.38%)
Jul 22, 2016 5.290 5.320 5.110 5.310 17,232,900 +0.00(+0.00%)
Jul 21, 2016 5.270 5.430 5.220 5.310 32,017,332 +0.14(+2.71%)
Jul 20, 2016 5.100 5.290 5.050 5.170 29,301,176 -0.03(-0.58%)
Jul 19, 2016 5.300 5.320 5.050 5.200 36,039,288 -0.24(-4.41%)
Jul 18, 2016 5.260 5.440 5.220 5.440 15,857,160 +0.08(+1.49%)
Jul 15, 2016 5.290 5.440 5.270 5.360 14,320,760 +0.02(+0.37%)
Jul 14, 2016 5.530 5.530 5.280 5.340 29,253,388 -0.12(-2.20%)
Jul 13, 2016 5.390 5.480 5.200 5.460 32,298,992 +0.11(+2.06%)
Jul 12, 2016 5.340 5.495 5.320 5.350 31,320,836 +0.23(+4.49%)
Jul 11, 2016 5.060 5.150 5.020 5.120 14,216,204 +0.17(+3.43%)
Jul 08, 2016 5.010 4.820 4.895 4.950 16,301,640 +0.13(+2.70%)
Jul 07, 2016 5.000 5.050 4.720 4.820 18,245,204 -0.09(-1.83%)
Jul 06, 2016 4.820 4.920 4.680 4.910 18,514,188 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,740 -0.25(-4.84%)
Jul 01, 2016 5.010 5.160 5.160 5.160 34,514,300 +0.10(+1.98%)
Jun 30, 2016 5.000 5.140 4.920 5.060 32,573,356 +0.21(+4.33%)
Jun 29, 2016 4.920 4.970 4.810 4.850 24,353,882 +0.15(+3.19%)
Jun 28, 2016 4.550 4.770 4.550 4.700 23,100,804 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,504 -0.17(-3.74%)
Jun 24, 2016 4.530 4.750 4.520 4.550 32,268,928 -0.41(-8.27%)
Jun 23, 2016 4.870 4.990 4.770 4.960 19,921,214 +0.27(+5.76%)
Jun 22, 2016 4.750 4.845 4.670 4.690 26,368,282 +0.06(+1.30%)
Jun 21, 2016 4.660 4.660 4.490 4.630 15,779,725 +0.01(+0.22%)
Jun 20, 2016 4.680 4.750 4.590 4.620 17,867,624 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,944 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,984 +0.09(+2.08%)
Jun 15, 2016 4.400 4.500 4.275 4.330 16,094,565 +0.10(+2.36%)
Jun 14, 2016 4.310 4.470 4.155 4.230 18,625,392 -0.14(-3.20%)
Jun 13, 2016 4.280 4.510 4.260 4.370 18,304,964 -0.04(-0.91%)
Jun 10, 2016 4.370 4.480 4.330 4.410 22,147,104 -0.22(-4.75%)
Jun 09, 2016 4.960 4.960 4.550 4.630 37,813,684 -0.42(-8.32%)
Jun 08, 2016 4.960 5.080 4.870 5.050 35,123,308 +0.25(+5.21%)
Jun 07, 2016 4.780 5.040 4.760 4.800 35,749,148 -0.08(-1.64%)
Jun 06, 2016 4.740 4.890 4.635 4.880 45,512,720 +0.27(+5.86%)
Jun 03, 2016 4.300 4.620 4.290 4.610 42,428,756 +0.46(+11.08%)
Jun 02, 2016 3.960 4.160 3.950 4.150 23,434,188 +0.12(+2.98%)
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.