FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.250 USD  +0.270 (+3.01%)
Streaming Delayed Price  /  Updated: 8:23 AM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.850 3.000 2.800 2.940 29,795,622 +0.23(+8.49%)
Feb 26, 2016 2.860 2.870 2.695 2.710 25,244,802 -0.09(-3.21%)
Feb 25, 2016 2.890 2.950 2.720 2.800 28,074,055 -0.13(-4.44%)
Feb 24, 2016 2.920 2.980 2.845 2.930 30,808,295 -0.18(-5.79%)
Feb 23, 2016 3.260 3.295 3.080 3.110 21,844,868 -0.23(-6.89%)
Feb 22, 2016 3.190 3.340 3.160 3.340 40,066,688 +0.40(+13.61%)
Feb 19, 2016 2.890 2.990 2.860 2.940 42,926,741 +0.06(+2.08%)
Feb 18, 2016 3.030 3.040 2.840 2.880 24,921,700 -0.18(-5.88%)
Feb 17, 2016 2.930 3.220 2.880 3.060 40,894,249 +0.29(+10.47%)
Feb 16, 2016 2.690 2.810 2.670 2.770 24,870,151 +0.14(+5.32%)
Feb 12, 2016 2.610 2.630 2.630 2.630 19,006,400 +0.25(+10.50%)
Feb 11, 2016 2.490 2.545 2.380 2.380 20,974,999 -0.22(-8.46%)
Feb 10, 2016 2.530 2.670 2.440 2.600 27,336,730 +0.13(+5.26%)
Feb 09, 2016 2.470 2.495 2.380 2.470 18,537,536 -0.05(-1.98%)
Feb 08, 2016 2.530 2.620 2.510 2.520 16,618,766 -0.09(-3.45%)
Feb 05, 2016 2.660 2.770 2.560 2.610 23,861,451 -0.08(-2.97%)
Feb 04, 2016 2.560 2.770 2.560 2.690 44,366,747 +0.37(+15.95%)
Feb 03, 2016 2.290 2.350 2.190 2.320 25,616,087 +0.16(+7.41%)
Feb 02, 2016 2.290 2.320 2.140 2.160 15,003,500 -0.21(-8.86%)
Feb 01, 2016 2.380 2.440 2.340 2.370 22,854,053 -0.08(-3.27%)
Jan 29, 2016 2.300 2.460 2.280 2.450 26,001,602 +0.18(+7.93%)
Jan 28, 2016 2.400 2.420 2.250 2.270 18,840,159 -0.04(-1.73%)
Jan 27, 2016 2.220 2.390 2.200 2.310 23,668,152 +0.09(+4.05%)
Jan 26, 2016 2.190 2.240 2.130 2.220 23,831,654 +0.07(+3.26%)
Jan 25, 2016 2.210 2.250 2.140 2.150 27,396,379 -0.12(-5.29%)
Jan 22, 2016 2.330 2.410 2.210 2.270 30,802,505 +0.07(+3.18%)
Jan 21, 2016 2.320 2.400 2.140 2.200 33,255,555 -0.13(-5.58%)
Jan 20, 2016 2.210 2.360 2.180 2.330 34,262,816 +0.00(+0.00%)
Jan 19, 2016 2.390 2.430 2.290 2.330 26,398,236 -0.04(-1.69%)
Jan 15, 2016 2.270 2.370 2.370 2.370 32,393,600 -0.07(-2.87%)
Jan 14, 2016 2.280 2.480 2.250 2.440 23,804,563 +0.21(+9.42%)
Jan 13, 2016 2.430 2.465 2.210 2.230 32,455,005 -0.14(-5.91%)
Jan 12, 2016 2.550 2.560 2.300 2.370 30,694,545 -0.17(-6.69%)
Jan 11, 2016 2.680 2.680 2.520 2.540 20,068,793 -0.06(-2.31%)
Jan 08, 2016 2.790 2.790 2.600 2.600 25,245,351 -0.11(-4.06%)
Jan 07, 2016 2.760 2.835 2.700 2.710 26,584,568 -0.20(-6.87%)
Jan 06, 2016 2.980 3.025 2.870 2.910 25,290,421 -0.24(-7.62%)
Jan 05, 2016 3.200 3.210 3.110 3.150 10,502,679 -0.01(-0.32%)
Jan 04, 2016 3.170 3.240 3.150 3.160 12,576,115 -0.13(-3.95%)
Dec 31, 2015 3.240 3.290 3.290 3.290 7,986,000 +0.02(+0.61%)
Dec 30, 2015 3.270 3.330 3.260 3.270 13,064,385 -0.06(-1.80%)
Dec 29, 2015 3.320 3.340 3.270 3.330 13,469,251 +0.09(+2.78%)
Dec 28, 2015 3.280 3.310 3.230 3.240 14,109,227 -0.06(-1.82%)
Dec 24, 2015 3.410 3.300 3.300 3.300 9,744,900 -0.13(-3.79%)
Dec 23, 2015 3.260 3.450 3.250 3.430 19,729,923 +0.29(+9.24%)
Dec 22, 2015 3.110 3.180 3.070 3.140 12,472,140 +0.07(+2.28%)
Dec 21, 2015 3.260 3.260 3.050 3.070 22,447,319 -0.13(-4.06%)
Dec 18, 2015 3.260 3.340 3.160 3.200 28,289,123 -0.03(-0.93%)
Dec 17, 2015 3.440 3.450 3.220 3.230 20,451,115 -0.22(-6.38%)
Dec 16, 2015 3.380 3.470 3.270 3.450 18,820,046 +0.12(+3.60%)
Dec 15, 2015 3.350 3.370 3.290 3.330 16,758,916 +0.13(+4.06%)
Dec 14, 2015 3.170 3.250 3.130 3.200 15,983,072 +0.05(+1.59%)
Dec 11, 2015 3.210 3.230 3.060 3.150 14,025,316 -0.12(-3.67%)
Dec 10, 2015 3.230 3.370 3.230 3.270 16,730,048 -0.02(-0.61%)
Dec 09, 2015 3.250 3.340 3.200 3.290 20,413,750 +0.17(+5.45%)
Dec 08, 2015 3.010 3.150 2.990 3.120 39,170,444 -0.10(-3.11%)
Dec 07, 2015 3.250 3.280 3.200 3.220 16,581,125 -0.06(-1.83%)
Dec 04, 2015 3.310 3.340 3.240 3.280 20,727,976 -0.14(-4.09%)
Dec 03, 2015 3.360 3.500 3.350 3.420 25,280,586 +0.06(+1.79%)
Dec 02, 2015 3.230 3.380 3.200 3.360 29,916,194 +0.00(+0.00%)
Dec 01, 2015 3.380 3.380 3.260 3.360 28,129,125 -0.01(-0.30%)
Nov 30, 2015 3.320 3.450 3.300 3.370 51,690,666 -0.20(-5.60%)
Nov 27, 2015 3.690 3.720 3.550 3.570 19,133,059 -0.16(-4.29%)
Nov 25, 2015 3.770 3.730 3.730 3.730 15,140,500 -0.16(-4.11%)
Nov 24, 2015 3.760 3.940 3.740 3.890 16,946,022 +0.10(+2.64%)
Nov 23, 2015 3.760 3.830 3.730 3.790 28,283,896 -0.01(-0.26%)
Nov 20, 2015 3.870 3.950 3.790 3.800 21,648,918 -0.09(-2.31%)
Nov 19, 2015 3.910 3.930 3.850 3.890 13,682,793 -0.01(-0.26%)
Nov 18, 2015 3.890 3.920 3.800 3.900 20,916,327 +0.14(+3.72%)
Nov 17, 2015 3.880 3.900 3.750 3.760 24,562,437 -0.22(-5.53%)
Nov 16, 2015 3.960 4.000 3.890 3.980 20,555,746 +0.01(+0.25%)
Nov 13, 2015 4.010 4.020 3.900 3.970 14,321,563 +0.04(+1.02%)
Nov 12, 2015 3.950 4.015 3.910 3.930 21,375,826 -0.11(-2.72%)
Nov 11, 2015 4.200 4.210 3.980 4.040 25,529,755 -0.07(-1.70%)
Nov 10, 2015 4.010 4.130 3.970 4.110 28,682,042 +0.06(+1.48%)
Nov 09, 2015 4.110 4.140 4.020 4.050 23,975,009 -0.09(-2.17%)
Nov 06, 2015 4.170 4.200 4.030 4.140 65,212,234 -0.25(-5.69%)
Nov 05, 2015 4.470 4.520 4.360 4.390 24,959,740 -0.17(-3.73%)
Nov 04, 2015 4.840 4.850 4.470 4.560 35,922,916 -0.16(-3.39%)
Nov 03, 2015 4.470 4.770 4.460 4.720 37,332,295 +0.19(+4.19%)
Nov 02, 2015 4.330 4.540 4.260 4.530 20,954,308 +0.17(+3.90%)
Oct 30, 2015 4.275 4.390 4.210 4.360 23,081,632 +0.17(+4.06%)
Oct 29, 2015 4.150 4.250 4.110 4.190 25,043,002 -0.05(-1.18%)
Oct 28, 2015 4.250 4.365 4.160 4.240 40,429,324 -0.06(-1.40%)
Oct 27, 2015 4.490 4.510 4.270 4.300 34,936,959 -0.30(-6.52%)
Oct 26, 2015 4.710 4.730 4.530 4.600 17,473,089 -0.13(-2.75%)
Oct 23, 2015 4.840 4.930 4.690 4.730 45,347,649 +0.00(+0.00%)
Oct 22, 2015 4.690 4.850 4.650 4.730 39,507,292 +0.22(+4.88%)
Oct 21, 2015 4.550 4.620 4.440 4.510 19,538,489 +0.05(+1.12%)
Oct 20, 2015 4.550 4.560 4.460 4.460 20,373,294 -0.14(-3.04%)
Oct 19, 2015 4.720 4.720 4.520 4.600 22,270,321 -0.19(-3.97%)
Oct 16, 2015 4.900 4.910 4.710 4.790 27,767,658 -0.21(-4.20%)
Oct 15, 2015 4.890 5.010 4.765 5.000 17,037,371 +0.12(+2.46%)
Oct 14, 2015 4.860 4.940 4.780 4.880 18,860,363 +0.13(+2.74%)
Oct 13, 2015 5.090 5.090 4.740 4.750 29,947,282 -0.50(-9.52%)
Oct 12, 2015 5.490 5.500 5.180 5.250 15,205,308 -0.23(-4.20%)
Oct 09, 2015 5.430 5.530 5.385 5.480 27,385,204 +0.21(+3.98%)
Oct 08, 2015 5.110 5.290 5.080 5.270 21,284,296 +0.11(+2.13%)
Oct 07, 2015 5.090 5.350 5.030 5.160 38,167,580 +0.37(+7.72%)
Oct 06, 2015 4.670 4.810 4.640 4.790 42,429,939 +0.16(+3.46%)
Oct 05, 2015 4.540 4.670 4.530 4.630 37,179,561 +0.15(+3.35%)
Oct 02, 2015 4.210 4.540 4.170 4.480 41,732,810 +0.22(+5.16%)
Oct 01, 2015 4.210 4.360 4.210 4.260 26,243,035 +0.06(+1.43%)
Sep 30, 2015 4.220 4.230 4.080 4.200 27,479,319 +0.17(+4.22%)
Sep 29, 2015 4.140 4.150 4.030 4.030 20,469,967 -0.04(-0.98%)
Sep 28, 2015 4.310 4.330 4.060 4.070 21,537,421 -0.45(-9.96%)
Sep 25, 2015 4.690 4.760 4.500 4.520 15,114,142 -0.16(-3.42%)
Sep 24, 2015 4.440 4.690 4.380 4.680 21,729,928 +0.09(+1.96%)
Sep 23, 2015 4.790 4.800 4.570 4.590 20,916,468 -0.18(-3.77%)
Sep 22, 2015 4.770 4.890 4.650 4.770 22,251,933 -0.29(-5.73%)
Sep 21, 2015 5.050 5.110 4.940 5.060 16,793,988 +0.08(+1.61%)
Sep 18, 2015 5.050 5.240 4.970 4.980 28,481,971 -0.17(-3.30%)
Sep 17, 2015 4.930 5.300 4.915 5.150 23,804,286 +0.12(+2.39%)
Sep 16, 2015 4.890 5.030 4.850 5.030 25,491,663 +0.19(+3.93%)
Sep 15, 2015 4.860 4.940 4.780 4.840 23,718,431 -0.19(-3.78%)
Sep 14, 2015 4.980 5.065 4.820 5.030 23,271,736 +0.05(+1.00%)
Sep 11, 2015 5.280 5.290 4.920 4.980 23,118,436 -0.21(-4.05%)
Sep 10, 2015 4.940 5.210 4.940 5.190 27,481,521 +0.20(+4.01%)
Sep 09, 2015 5.190 5.280 4.980 4.990 16,796,742 +0.00(+0.00%)
Sep 08, 2015 4.980 5.020 4.880 4.990 18,658,138 +0.26(+5.50%)
Sep 04, 2015 4.860 4.730 4.730 4.730 14,348,600 -0.25(-5.02%)
Sep 03, 2015 4.860 5.100 4.860 4.980 20,620,248 +0.15(+3.11%)
Sep 02, 2015 4.830 4.900 4.595 4.830 24,354,927 +0.12(+2.55%)
Sep 01, 2015 4.670 4.900 4.660 4.710 23,582,957 -0.24(-4.85%)
Aug 31, 2015 4.670 5.000 4.640 4.950 16,617,427 +0.12(+2.48%)
Aug 28, 2015 4.920 5.180 4.800 4.830 29,223,062 -0.17(-3.40%)
Aug 27, 2015 4.560 5.000 4.560 5.000 41,337,339 +0.56(+12.61%)
Aug 26, 2015 4.300 4.440 4.200 4.440 21,243,164 +0.15(+3.50%)
Aug 25, 2015 4.610 4.640 4.280 4.290 27,214,858 -0.04(-0.92%)
Aug 24, 2015 4.290 4.640 4.130 4.330 32,345,347 -0.42(-8.84%)
Aug 21, 2015 4.860 4.930 4.750 4.750 24,142,447 -0.24(-4.81%)
Aug 20, 2015 4.910 5.030 4.820 4.990 27,715,414 +0.14(+2.89%)
Aug 19, 2015 4.970 5.030 4.770 4.850 29,744,872 -0.23(-4.53%)
Aug 18, 2015 5.120 5.130 5.020 5.080 19,479,747 -0.11(-2.12%)
Aug 17, 2015 5.180 5.280 5.150 5.190 18,851,043 -0.04(-0.76%)
Aug 14, 2015 5.250 5.380 5.220 5.230 16,086,787 -0.04(-0.76%)
Aug 13, 2015 5.470 5.500 5.240 5.270 19,986,734 -0.19(-3.48%)
Aug 12, 2015 5.230 5.490 5.220 5.460 39,463,667 +0.14(+2.63%)
Aug 11, 2015 5.420 5.465 5.170 5.320 38,553,636 -0.32(-5.67%)
Aug 10, 2015 5.270 5.690 5.230 5.640 33,728,372 +0.36(+6.82%)
Aug 07, 2015 5.470 5.520 5.270 5.280 23,917,609 -0.30(-5.38%)
Aug 06, 2015 5.360 5.610 5.320 5.580 30,395,000 +0.15(+2.76%)
Aug 05, 2015 5.430 5.540 5.340 5.430 30,204,563 +0.20(+3.82%)
Aug 04, 2015 5.190 5.285 5.150 5.230 15,684,455 +0.13(+2.55%)
Aug 03, 2015 5.160 5.210 5.035 5.100 21,766,671 -0.16(-3.04%)
Jul 31, 2015 5.250 5.320 5.040 5.260 28,893,003 +0.07(+1.35%)
Jul 30, 2015 5.770 5.920 5.140 5.190 42,921,734 -0.36(-6.49%)
Jul 29, 2015 5.550 5.610 5.440 5.550 28,164,257 +0.15(+2.78%)
Jul 28, 2015 5.110 5.420 5.065 5.400 40,946,758 +0.41(+8.22%)
Jul 27, 2015 4.990 5.240 4.910 4.990 29,217,415 -0.06(-1.19%)
Jul 24, 2015 5.230 5.240 4.960 5.050 36,492,225 -0.23(-4.36%)
Jul 23, 2015 5.330 5.459 5.255 5.280 26,963,849 -0.11(-2.04%)
Jul 22, 2015 5.340 5.450 5.270 5.390 36,931,815 -0.16(-2.88%)
Jul 21, 2015 5.410 5.670 5.400 5.550 23,637,374 +0.14(+2.59%)
Jul 20, 2015 5.480 5.590 5.410 5.410 23,290,157 -0.05(-0.92%)
Jul 17, 2015 5.560 5.560 5.400 5.460 18,915,923 -0.12(-2.15%)
Jul 16, 2015 5.570 5.605 5.480 5.580 23,157,243 +0.10(+1.82%)
Jul 15, 2015 5.700 5.710 5.450 5.480 30,075,979 -0.22(-3.86%)
Jul 14, 2015 5.780 5.800 5.645 5.700 25,705,971 -0.20(-3.39%)
Jul 13, 2015 5.480 5.930 5.340 5.900 66,531,032 +0.47(+8.66%)
Jul 10, 2015 5.630 5.670 5.410 5.430 19,275,226 +0.01(+0.18%)
Jul 09, 2015 5.570 5.800 5.330 5.420 33,090,702 +0.10(+1.88%)
Jul 08, 2015 5.410 5.510 5.290 5.320 47,687,366 -0.30(-5.34%)
Jul 07, 2015 5.480 5.680 5.200 5.620 51,111,938 +0.01(+0.18%)
Jul 06, 2015 5.570 5.620 5.480 5.610 28,936,627 -0.24(-4.10%)
Jul 02, 2015 5.740 5.850 5.850 5.850 25,475,100 +0.09(+1.56%)
Jul 01, 2015 5.910 5.957 5.720 5.760 20,120,207 -0.13(-2.21%)
Jun 30, 2015 6.050 6.100 5.830 5.890 36,936,402 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,873 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,983 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,325 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,997 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,117 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,211 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,163 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,653 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,189 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
Jun 01, 2015 6.330 6.420 6.220 6.290 31,677,216 -0.01(-0.16%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,337 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,302 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,854 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,507 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,267 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,109 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,085 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,871 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,494 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,182 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-0.50%)
May 01, 2015 7.900 8.120 7.750 8.070 35,376,679 +0.39(+5.08%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,013 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,682 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,249 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,387 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,050 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,369 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,023 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,603 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
Apr 01, 2015 5.590 5.640 5.515 5.580 32,130,246 -0.07(-1.24%)
Mar 31, 2015 5.670 5.690 5.560 5.650 23,630,784 -0.14(-2.42%)
Mar 30, 2015 5.690 5.830 5.590 5.790 20,146,382 +0.12(+2.12%)
Mar 27, 2015 5.830 5.830 5.620 5.670 30,787,390 -0.27(-4.55%)
Mar 26, 2015 6.180 6.235 5.900 5.940 32,552,770 -0.28(-4.50%)
Mar 25, 2015 6.340 6.370 6.110 6.220 19,906,462 -0.07(-1.11%)
Mar 24, 2015 6.490 6.520 6.210 6.290 18,851,533 -0.24(-3.68%)
Mar 23, 2015 6.330 6.550 6.270 6.530 30,228,575 +0.27(+4.31%)
Mar 20, 2015 5.930 6.270 5.910 6.260 34,764,225 +0.41(+7.01%)
Mar 19, 2015 5.970 6.020 5.830 5.850 17,875,005 -0.27(-4.41%)
Mar 18, 2015 5.990 6.140 5.840 6.120 30,281,303 +0.01(+0.16%)
Mar 17, 2015 5.830 6.155 5.820 6.110 26,406,431 +0.24(+4.09%)
Mar 16, 2015 5.940 5.990 5.770 5.870 18,336,426 +0.05(+0.86%)
Mar 13, 2015 5.900 5.900 5.630 5.820 38,401,439 -0.19(-3.16%)
Mar 12, 2015 6.100 6.300 6.000 6.010 38,581,171 -0.05(-0.83%)
Mar 11, 2015 6.110 6.130 6.010 6.060 28,953,144 -0.08(-1.30%)
Mar 10, 2015 6.220 6.295 6.130 6.140 32,773,530 -0.09(-1.44%)
Mar 09, 2015 6.350 6.420 6.180 6.230 38,558,129 -0.19(-2.96%)
Mar 06, 2015 6.330 6.500 6.230 6.420 44,019,888 -0.11(-1.68%)
Mar 05, 2015 6.800 6.800 6.450 6.530 47,788,229 -0.35(-5.09%)
Mar 04, 2015 6.950 7.130 6.730 6.880 35,178,424 -0.25(-3.51%)
Mar 03, 2015 7.130 7.280 7.110 7.130 22,436,037 -0.08(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.