FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
8.150 USD  -0.140 (-1.69%)
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.46 10.50 10.15 10.18 27,372,583 -0.13(-1.26%)
Jan 30, 2017 10.55 10.55 10.29 10.31 21,020,885 -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 21,756,743 -0.16(-1.48%)
Jan 25, 2017 10.74 10.95 10.56 10.78 31,743,669 +0.02(+0.19%)
Jan 24, 2017 10.79 10.96 10.49 10.76 41,208,131 +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 27,984,559 +0.23(+2.35%)
Jan 19, 2017 9.840 9.890 9.650 9.800 22,852,085 -0.14(-1.41%)
Jan 18, 2017 9.700 10.12 9.660 9.940 42,952,957 +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 33,624,211 +0.13(+1.40%)
Jan 11, 2017 8.880 9.350 8.780 9.310 46,741,390 +0.35(+3.91%)
Jan 10, 2017 8.620 8.980 8.600 8.960 30,540,995 +0.74(+9.00%)
Jan 09, 2017 8.310 8.380 8.203 8.220 20,748,005 +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 24,451,439 +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 27,301,529 +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 25,083,469 -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 20,750,775 -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 19,821,787 +0.18(+2.33%)
Dec 19, 2016 8.080 8.130 7.710 7.720 37,511,430 -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 35,681,774 +0.17(+2.05%)
Dec 14, 2016 8.380 8.620 8.250 8.280 37,960,294 -0.21(-2.47%)
Dec 13, 2016 8.770 8.880 8.440 8.490 30,184,961 -0.31(-3.52%)
Dec 12, 2016 8.910 8.960 8.730 8.800 31,607,039 +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 37,109,107 -0.22(-2.40%)
Dec 07, 2016 9.110 9.320 8.950 9.160 43,699,034 +0.35(+3.97%)
Dec 06, 2016 8.610 8.820 8.520 8.810 34,370,547 +0.15(+1.73%)
Dec 05, 2016 8.611 8.750 8.530 8.660 36,693,147 +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 54,456,002 -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 51,147,754 -0.55(-6.04%)
Nov 28, 2016 8.440 9.180 8.400 9.100 61,724,475 +0.68(+8.08%)
Nov 25, 2016 8.320 8.440 8.150 8.420 24,372,907 +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 28,474,781 -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 28,916,691 -0.37(-4.81%)
Nov 14, 2016 7.690 7.740 7.410 7.690 43,002,861 +0.00(+0.00%)
Nov 11, 2016 8.040 8.040 7.560 7.690 59,338,129 -0.31(-3.88%)
Nov 10, 2016 7.890 8.100 7.700 8.000 51,735,750 +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 44,738,357 +0.37(+5.16%)
Nov 07, 2016 7.050 7.210 7.010 7.170 32,434,497 +0.50(+7.50%)
Nov 04, 2016 6.660 6.820 6.590 6.670 24,528,831 -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 29,352,431 -0.05(-0.72%)
Oct 27, 2016 7.020 7.050 6.830 6.950 42,384,831 +0.04(+0.58%)
Oct 26, 2016 6.780 6.950 6.630 6.910 46,194,375 +0.12(+1.77%)
Oct 25, 2016 6.580 6.830 6.580 6.790 56,111,958 +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 45,185,646 +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 23,689,037 +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 22,739,359 -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 18,778,157 +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 26,226,711 -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 23,949,405 +0.05(+0.99%)
Sep 16, 2016 4.960 5.060 4.910 5.030 21,449,451 +0.00(+0.00%)
Sep 15, 2016 5.010 5.120 4.900 5.030 23,180,799 +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 40,402,985 -0.45(-8.33%)
Sep 12, 2016 5.080 5.420 5.060 5.400 26,579,041 +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 21,195,125 -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 24,587,281 +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 19,249,803 +0.12(+2.28%)
Aug 31, 2016 5.400 5.410 5.180 5.270 32,234,439 -0.17(-3.13%)
Aug 30, 2016 5.500 5.610 5.420 5.440 22,226,285 -0.17(-3.03%)
Aug 29, 2016 5.440 5.640 5.425 5.610 21,267,215 +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 22,825,237 -0.24(-4.09%)
Aug 23, 2016 5.900 5.980 5.830 5.870 17,883,671 +0.09(+1.56%)
Aug 22, 2016 5.860 5.870 5.700 5.780 19,763,501 -0.19(-3.18%)
Aug 19, 2016 5.860 6.000 5.800 5.970 20,636,151 +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 17,709,041 +0.08(+1.38%)
Aug 10, 2016 6.110 6.130 5.780 5.800 25,213,287 -0.27(-4.45%)
Aug 09, 2016 6.110 6.170 6.040 6.070 19,741,361 +0.04(+0.66%)
Aug 08, 2016 6.020 6.150 5.923 6.030 23,004,615 +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 35,991,582 +0.25(+4.51%)
Aug 02, 2016 5.590 5.720 5.430 5.540 22,449,377 +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 30,637,187 +0.10(+1.76%)
Jul 26, 2016 5.390 5.730 5.330 5.670 39,580,795 +0.34(+6.38%)
Jul 25, 2016 5.280 5.350 5.180 5.330 28,924,829 +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 32,017,331 +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 36,039,289 -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 18,514,187 +0.00(+0.00%)
Jul 05, 2016 5.100 5.220 4.860 4.910 21,734,739 -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 32,573,357 +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 23,100,803 +0.32(+7.31%)
Jun 27, 2016 4.570 4.600 4.320 4.380 18,359,503 -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 17,867,625 +0.16(+3.59%)
Jun 17, 2016 4.570 4.680 4.420 4.460 24,479,943 +0.04(+0.90%)
Jun 16, 2016 4.290 4.480 4.210 4.420 23,254,985 +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 37,813,685 -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 45,512,719 +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 23,434,189 +0.12(+2.98%)
Jun 01, 2016 3.870 4.050 3.850 4.030 18,609,806 +0.10(+2.54%)
May 31, 2016 3.920 4.140 3.905 3.930 25,392,075 -0.05(-1.26%)
May 27, 2016 4.070 3.980 3.980 3.980 15,536,100 -0.08(-1.97%)
May 26, 2016 4.210 4.330 4.001 4.060 26,262,907 -0.01(-0.25%)
May 25, 2016 3.960 4.100 3.910 4.070 24,162,672 +0.16(+4.09%)
May 24, 2016 4.140 4.150 3.880 3.910 32,215,117 -0.09(-2.25%)
May 23, 2016 3.870 4.090 3.850 4.000 30,777,251 +0.02(+0.50%)
May 20, 2016 4.220 4.320 3.900 3.980 30,157,102 -0.14(-3.40%)
May 19, 2016 3.960 4.150 3.890 4.120 32,261,166 -0.01(-0.24%)
May 18, 2016 4.120 4.330 4.100 4.130 21,785,783 -0.18(-4.18%)
May 17, 2016 4.240 4.480 4.100 4.310 31,873,459 +0.08(+1.89%)
May 16, 2016 4.290 4.450 4.180 4.230 23,886,381 +0.10(+2.42%)
May 13, 2016 4.410 4.520 4.120 4.130 38,125,076 -0.31(-6.98%)
May 12, 2016 4.490 4.630 4.310 4.440 30,936,069 -0.16(-3.48%)
May 11, 2016 4.650 4.730 4.460 4.600 24,711,488 +0.05(+1.10%)
May 10, 2016 4.460 4.550 4.320 4.550 28,067,430 +0.24(+5.57%)
May 09, 2016 4.500 4.500 4.150 4.310 53,749,713 -0.47(-9.83%)
May 06, 2016 4.600 4.920 4.590 4.780 39,798,063 +0.15(+3.24%)
May 05, 2016 4.980 5.030 4.565 4.630 49,548,463 -0.23(-4.73%)
May 04, 2016 4.920 5.100 4.820 4.860 53,144,672 -0.35(-6.72%)
May 03, 2016 5.400 5.410 5.140 5.210 39,848,989 -0.44(-7.79%)
May 02, 2016 5.620 5.750 5.440 5.650 29,650,021 -0.02(-0.35%)
Apr 29, 2016 5.750 6.040 5.650 5.670 49,082,971 +0.05(+0.89%)
Apr 28, 2016 5.810 5.970 5.520 5.620 50,997,771 +0.03(+0.54%)
Apr 27, 2016 5.200 5.600 5.145 5.590 43,179,117 +0.35(+6.68%)
Apr 26, 2016 5.080 5.365 4.870 5.240 38,790,168 +0.15(+2.95%)
Apr 25, 2016 5.260 5.290 5.040 5.090 33,770,632 -0.33(-6.09%)
Apr 22, 2016 5.620 5.710 5.320 5.420 47,931,541 -0.11(-1.99%)
Apr 21, 2016 6.170 6.260 5.500 5.530 74,899,823 -0.54(-8.90%)
Apr 20, 2016 5.920 6.260 5.770 6.070 57,947,133 +0.33(+5.75%)
Apr 19, 2016 5.530 5.880 5.490 5.740 37,443,498 +0.47(+8.92%)
Apr 18, 2016 5.180 5.410 5.120 5.270 22,829,586 -0.02(-0.38%)
Apr 15, 2016 5.060 5.330 5.050 5.290 25,278,780 +0.04(+0.76%)
Apr 14, 2016 5.580 5.590 5.090 5.250 49,867,697 -0.39(-6.91%)
Apr 13, 2016 5.560 5.790 5.420 5.640 51,140,864 +0.32(+6.02%)
Apr 12, 2016 5.010 5.410 4.910 5.320 58,476,465 +0.44(+9.02%)
Apr 11, 2016 4.680 4.920 4.650 4.880 49,166,453 +0.40(+8.93%)
Apr 08, 2016 4.250 4.500 4.190 4.480 32,961,720 +0.41(+10.07%)
Apr 07, 2016 4.090 4.170 3.970 4.070 20,979,623 -0.03(-0.73%)
Apr 06, 2016 4.080 4.220 4.025 4.100 23,712,063 -0.03(-0.73%)
Apr 05, 2016 3.980 4.210 3.960 4.130 16,075,081 +0.07(+1.72%)
Apr 04, 2016 4.340 4.400 4.060 4.060 21,931,005 -0.26(-6.02%)
Apr 01, 2016 4.060 4.440 4.020 4.320 31,577,501 +0.11(+2.61%)
Mar 31, 2016 4.250 4.340 4.100 4.210 25,905,693 -0.03(-0.71%)
Mar 30, 2016 4.320 4.490 4.210 4.240 32,369,717 +0.12(+2.91%)
Mar 29, 2016 4.020 4.190 3.890 4.120 23,874,332 -0.01(-0.24%)
Mar 28, 2016 4.210 4.230 4.020 4.130 22,909,532 +0.09(+2.23%)
Mar 24, 2016 3.720 4.040 4.040 4.040 27,876,000 +0.20(+5.21%)
Mar 23, 2016 4.130 4.190 3.780 3.840 34,682,291 -0.39(-9.22%)
Mar 22, 2016 4.140 4.320 4.100 4.230 21,909,398 +0.00(+0.00%)
Mar 21, 2016 4.260 4.330 4.050 4.230 22,547,356 +0.06(+1.44%)
Mar 18, 2016 4.260 4.400 4.080 4.170 32,519,485 -0.05(-1.18%)
Mar 17, 2016 4.250 4.350 3.990 4.220 53,732,027 +0.24(+6.03%)
Mar 16, 2016 3.540 4.005 3.540 3.980 40,711,744 +0.44(+12.43%)
Mar 15, 2016 3.480 3.590 3.450 3.540 35,137,180 -0.18(-4.84%)
Mar 14, 2016 3.800 3.880 3.620 3.720 29,205,188 -0.11(-2.87%)
Mar 11, 2016 3.930 4.020 3.770 3.830 32,108,321 -0.05(-1.29%)
Mar 10, 2016 3.880 3.910 3.580 3.880 44,172,306 -0.05(-1.27%)
Mar 09, 2016 4.020 4.070 3.760 3.930 34,581,161 -0.07(-1.75%)
Mar 08, 2016 4.220 4.390 3.970 4.000 58,891,056 -0.65(-13.98%)
Mar 07, 2016 4.740 4.890 4.354 4.650 81,124,257 +0.27(+6.16%)
Mar 04, 2016 4.400 4.870 4.230 4.380 86,220,507 +0.27(+6.57%)
Mar 03, 2016 3.650 4.250 3.570 4.110 76,578,933 +0.48(+13.22%)
Mar 02, 2016 3.240 3.640 3.220 3.630 46,426,103 +0.43(+13.44%)
Mar 01, 2016 3.080 3.250 2.990 3.200 36,161,049 +0.26(+8.84%)
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%)
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.