FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.20 USD  +0.36 (+3.32%)
Streaming Delayed Price  /  Updated: 12:11 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.15 14.22 14.02 14.17 26,728,139 -0.16(-1.12%)
Feb 27, 2014 14.15 14.44 13.95 14.33 22,723,888 +0.42(+3.02%)
Feb 26, 2014 13.92 14.06 13.72 13.91 13,871,977 +0.01(+0.07%)
Feb 25, 2014 14.20 14.24 13.86 13.90 19,562,404 -0.48(-3.34%)
Feb 24, 2014 14.65 14.72 14.35 14.38 24,340,618 -0.35(-2.38%)
Feb 21, 2014 14.66 14.85 14.64 14.73 17,766,482 +0.10(+0.68%)
Feb 20, 2014 14.61 14.78 14.50 14.63 17,622,994 +0.00(+0.00%)
Feb 19, 2014 14.38 14.71 14.35 14.63 21,458,993 +0.16(+1.11%)
Feb 18, 2014 14.57 14.73 14.46 14.47 26,357,201 -0.19(-1.30%)
Feb 14, 2014 14.42 14.66 14.66 14.66 18,594,000 +0.26(+1.81%)
Feb 13, 2014 14.05 14.43 14.02 14.40 16,371,080 +0.20(+1.41%)
Feb 12, 2014 14.48 14.54 14.13 14.20 15,343,684 -0.27(-1.87%)
Feb 11, 2014 14.00 14.50 14.00 14.47 20,986,543 +0.56(+4.03%)
Feb 10, 2014 14.25 14.40 13.85 13.91 28,260,810 -0.47(-3.27%)
Feb 07, 2014 14.43 14.55 14.21 14.38 27,433,647 -0.10(-0.69%)
Feb 06, 2014 14.32 14.54 14.31 14.48 25,740,311 +0.46(+3.28%)
Feb 05, 2014 13.68 14.08 13.68 14.02 34,975,630 +0.41(+3.01%)
Feb 04, 2014 13.34 13.69 13.25 13.61 17,328,721 +0.43(+3.26%)
Feb 03, 2014 13.50 13.54 13.17 13.18 19,228,221 -0.42(-3.09%)
Jan 31, 2014 13.26 13.74 13.18 13.60 17,011,951 +0.10(+0.74%)
Jan 30, 2014 13.78 13.79 13.40 13.50 15,588,227 -0.07(-0.52%)
Jan 29, 2014 12.98 13.79 12.97 13.57 37,096,230 +0.37(+2.80%)
Jan 28, 2014 13.11 13.26 13.06 13.20 17,908,515 +0.11(+0.84%)
Jan 27, 2014 12.90 13.18 12.69 13.09 21,520,299 +0.19(+1.47%)
Jan 24, 2014 12.91 13.10 12.82 12.90 24,328,846 -0.24(-1.83%)
Jan 23, 2014 13.38 13.41 12.88 13.14 27,213,658 -0.38(-2.81%)
Jan 22, 2014 13.31 13.55 13.24 13.52 20,704,003 +0.25(+1.88%)
Jan 21, 2014 13.40 13.54 13.05 13.27 39,456,548 -0.52(-3.77%)
Jan 17, 2014 13.83 13.79 13.79 13.79 12,746,100 +0.00(+0.00%)
Jan 16, 2014 14.06 14.14 13.75 13.79 19,423,878 -0.01(-0.07%)
Jan 15, 2014 13.58 13.86 13.63 13.80 14,229,163 +0.22(+1.62%)
Jan 14, 2014 13.56 13.71 13.46 13.58 15,053,742 -0.02(-0.15%)
Jan 13, 2014 13.75 13.84 13.45 13.60 17,336,781 -0.12(-0.87%)
Jan 10, 2014 13.79 13.90 13.61 13.72 19,769,472 +0.17(+1.25%)
Jan 09, 2014 13.79 13.84 13.41 13.55 25,157,130 -0.40(-2.87%)
Jan 08, 2014 14.09 14.13 13.87 13.95 13,667,855 -0.09(-0.64%)
Jan 07, 2014 14.42 14.44 13.96 14.04 18,389,003 -0.25(-1.75%)
Jan 06, 2014 14.20 14.37 14.05 14.29 14,929,967 -0.04(-0.28%)
Jan 03, 2014 14.60 14.64 14.22 14.33 23,443,131 -0.20(-1.38%)
Jan 02, 2014 14.89 14.93 14.44 14.53 32,811,235 -0.72(-4.72%)
Dec 31, 2013 15.21 15.25 15.25 15.25 8,397,200 +0.03(+0.20%)
Dec 30, 2013 15.26 15.37 15.14 15.22 12,003,659 -0.01(-0.07%)
Dec 27, 2013 14.84 15.23 14.80 15.23 19,209,743 +0.51(+3.46%)
Dec 26, 2013 14.79 14.84 14.67 14.72 8,684,963 -0.10(-0.67%)
Dec 24, 2013 14.69 14.95 14.62 14.82 8,094,306 +0.16(+1.09%)
Dec 23, 2013 14.52 14.70 14.46 14.66 11,963,770 +0.23(+1.59%)
Dec 20, 2013 14.65 14.70 14.40 14.43 20,336,048 -0.38(-2.57%)
Dec 19, 2013 14.74 14.91 14.63 14.81 12,152,763 -0.04(-0.27%)
Dec 18, 2013 14.79 15.00 14.54 14.85 18,962,660 +0.13(+0.88%)
Dec 17, 2013 14.92 14.94 14.69 14.72 10,716,322 -0.05(-0.34%)
Dec 16, 2013 14.84 14.99 14.77 14.77 11,459,734 +0.10(+0.68%)
Dec 13, 2013 14.89 14.91 14.64 14.67 11,550,760 -0.11(-0.74%)
Dec 12, 2013 14.86 14.88 14.64 14.78 18,515,970 -0.09(-0.61%)
Dec 11, 2013 15.23 15.26 14.83 14.87 14,556,460 -0.46(-3.00%)
Dec 10, 2013 15.54 15.58 15.32 15.33 10,693,313 -0.12(-0.78%)
Dec 09, 2013 15.37 15.58 15.32 15.45 10,344,768 +0.20(+1.31%)
Dec 06, 2013 15.30 15.51 15.18 15.25 12,396,109 +0.15(+0.99%)
Dec 05, 2013 15.03 15.31 14.96 15.10 16,520,405 +0.19(+1.27%)
Dec 04, 2013 14.91 15.03 14.75 14.91 15,115,249 +0.06(+0.40%)
Dec 03, 2013 15.08 15.16 14.75 14.85 12,185,462 -0.04(-0.27%)
Dec 02, 2013 15.18 15.21 14.89 14.89 16,728,104 -0.43(-2.81%)
Nov 29, 2013 15.13 15.44 15.12 15.32 12,914,774 +0.56(+3.79%)
Nov 27, 2013 14.94 15.06 14.68 14.76 14,226,065 +0.04(+0.27%)
Nov 26, 2013 15.00 15.01 14.68 14.72 20,099,467 -0.43(-2.84%)
Nov 25, 2013 15.51 15.57 15.12 15.15 12,314,450 -0.31(-2.01%)
Nov 22, 2013 15.36 15.57 15.25 15.46 15,589,088 +0.24(+1.58%)
Nov 21, 2013 15.41 15.48 15.17 15.22 15,616,278 -0.20(-1.30%)
Nov 20, 2013 15.88 15.91 15.37 15.42 16,683,781 -0.27(-1.72%)
Nov 19, 2013 16.04 16.11 15.66 15.69 17,463,414 -0.28(-1.75%)
Nov 18, 2013 15.99 16.16 15.88 15.97 17,289,510 +0.20(+1.27%)
Nov 15, 2013 15.66 15.87 15.53 15.77 18,600,429 +0.16(+1.02%)
Nov 14, 2013 15.49 15.68 15.29 15.61 15,567,400 +0.21(+1.36%)
Nov 12, 2013 15.87 15.88 15.30 15.40 38,548,766 -0.56(-3.51%)
Nov 11, 2013 16.01 16.09 15.86 15.96 14,476,718 -0.02(-0.13%)
Nov 08, 2013 15.95 16.08 15.76 15.98 22,227,602 -0.20(-1.24%)
Nov 07, 2013 16.95 16.96 16.09 16.18 30,285,380 -0.89(-5.19%)
Nov 06, 2013 16.89 17.14 16.79 17.07 16,304,904 +0.20(+1.22%)
Nov 05, 2013 16.83 16.92 16.56 16.86 21,783,690 -0.22(-1.29%)
Nov 04, 2013 16.77 17.09 16.72 17.08 25,572,344 +0.70(+4.27%)
Nov 01, 2013 16.08 16.48 16.07 16.38 20,529,579 +0.37(+2.28%)
Oct 31, 2013 16.14 16.24 15.84 16.01 14,887,607 -0.08(-0.47%)
Oct 30, 2013 16.10 16.29 15.92 16.09 11,847,672 -0.10(-0.62%)
Oct 29, 2013 16.21 16.21 16.00 16.19 10,832,652 -0.05(-0.28%)
Oct 28, 2013 16.06 16.32 16.03 16.24 16,209,721 +0.16(+0.96%)
Oct 25, 2013 16.05 16.46 15.90 16.08 22,694,410 +0.17(+1.07%)
Oct 24, 2013 16.02 16.08 15.84 15.91 13,034,809 -0.10(-0.62%)
Oct 23, 2013 16.38 16.40 16.00 16.01 15,034,116 -0.59(-3.55%)
Oct 22, 2013 16.41 16.78 16.39 16.60 17,434,415 +0.32(+1.97%)
Oct 21, 2013 16.34 16.37 16.19 16.28 10,282,838 +0.17(+1.06%)
Oct 18, 2013 16.38 16.51 16.04 16.11 14,871,735 -0.55(-3.30%)
Oct 17, 2013 16.40 16.82 16.38 16.66 19,524,275 +0.25(+1.52%)
Oct 16, 2013 16.44 16.61 16.33 16.41 13,532,917 +0.10(+0.61%)
Oct 15, 2013 16.16 16.69 16.10 16.31 20,714,116 +0.09(+0.55%)
Oct 14, 2013 15.36 16.31 15.33 16.22 25,500,917 +0.71(+4.58%)
Oct 11, 2013 15.38 15.57 15.28 15.51 13,917,111 +0.11(+0.71%)
Oct 10, 2013 15.26 15.42 15.15 15.40 16,335,861 +0.33(+2.19%)
Oct 09, 2013 15.33 15.34 14.90 15.07 25,724,304 -0.20(-1.31%)
Oct 08, 2013 15.47 15.51 15.25 15.27 12,744,604 -0.20(-1.29%)
Oct 07, 2013 15.41 15.65 15.39 15.47 11,199,017 -0.14(-0.90%)
Oct 04, 2013 15.40 15.61 15.25 15.61 16,941,059 +0.11(+0.71%)
Oct 03, 2013 15.75 15.86 15.42 15.50 15,550,897 -0.23(-1.46%)
Oct 02, 2013 15.56 15.84 15.45 15.73 14,381,266 +0.17(+1.09%)
Oct 01, 2013 15.66 15.66 15.37 15.56 15,504,415 -0.04(-0.26%)
Sep 27, 2013 15.94 15.95 15.56 15.60 19,074,133 -0.52(-3.23%)
Sep 26, 2013 16.14 16.26 15.99 16.12 13,758,111 +0.07(+0.44%)
Sep 25, 2013 16.20 16.26 16.04 16.05 17,017,347 -0.12(-0.74%)
Sep 24, 2013 16.27 16.35 16.10 16.17 14,482,775 -0.26(-1.58%)
Sep 23, 2013 16.23 16.59 16.20 16.43 12,834,985 +0.25(+1.55%)
Sep 20, 2013 16.61 16.66 16.13 16.18 16,251,381 -0.34(-2.06%)
Sep 19, 2013 16.69 16.74 16.42 16.52 16,955,305 -0.19(-1.14%)
Sep 18, 2013 16.22 16.80 16.16 16.71 19,776,456 +0.55(+3.40%)
Sep 17, 2013 16.10 16.26 16.05 16.16 8,885,695 +0.18(+1.13%)
Sep 16, 2013 16.38 16.32 15.95 15.98 15,122,321 -0.06(-0.37%)
Sep 13, 2013 16.24 16.28 15.98 16.04 18,870,161 -0.29(-1.78%)
Sep 12, 2013 16.32 16.35 16.08 16.33 15,379,070 -0.06(-0.37%)
Sep 11, 2013 16.64 16.75 16.33 16.39 26,093,714 -0.42(-2.50%)
Sep 10, 2013 16.56 16.89 16.43 16.81 37,399,251 +0.48(+2.94%)
Sep 09, 2013 15.82 16.40 15.81 16.33 23,066,494 +0.71(+4.55%)
Sep 06, 2013 15.74 15.88 15.56 15.62 17,690,874 +0.09(+0.58%)
Sep 05, 2013 15.20 15.60 15.19 15.53 12,282,313 +0.20(+1.30%)
Sep 04, 2013 15.16 15.34 15.03 15.33 12,732,729 +0.09(+0.59%)
Sep 03, 2013 14.89 15.30 14.79 15.24 28,378,853 +0.83(+5.76%)
Aug 30, 2013 14.56 14.57 14.21 14.41 17,106,878 -0.06(-0.41%)
Aug 29, 2013 14.80 14.85 14.40 14.47 20,398,321 -0.41(-2.76%)
Aug 28, 2013 14.91 15.06 14.78 14.88 16,560,551 -0.07(-0.47%)
Aug 27, 2013 14.87 15.06 14.85 14.95 16,522,854 -0.25(-1.64%)
Aug 26, 2013 15.44 15.50 15.13 15.20 15,993,740 -0.17(-1.11%)
Aug 23, 2013 15.24 15.42 15.12 15.37 15,675,022 +0.35(+2.33%)
Aug 22, 2013 14.76 15.04 14.73 15.02 19,346,772 +0.60(+4.16%)
Aug 21, 2013 14.75 14.85 14.32 14.42 21,704,784 -0.45(-3.03%)
Aug 20, 2013 15.10 15.14 14.85 14.87 20,526,976 -0.35(-2.30%)
Aug 19, 2013 15.49 15.53 15.15 15.22 17,441,304 -0.15(-0.98%)
Aug 16, 2013 15.54 15.62 15.36 15.37 20,858,500 -0.31(-1.98%)
Aug 15, 2013 15.31 15.75 15.29 15.68 24,602,898 +0.08(+0.51%)
Aug 14, 2013 15.48 15.82 15.45 15.60 16,834,248 +0.09(+0.58%)
Aug 13, 2013 15.69 15.85 15.41 15.51 20,514,334 -0.18(-1.15%)
Aug 12, 2013 15.58 15.89 15.55 15.69 30,401,519 +0.18(+1.16%)
Aug 09, 2013 14.86 15.62 14.83 15.51 43,344,630 +0.82(+5.58%)
Aug 08, 2013 14.23 14.78 14.18 14.69 26,738,387 +0.66(+4.70%)
Aug 07, 2013 13.62 14.14 13.62 14.03 16,085,567 +0.28(+2.04%)
Aug 06, 2013 13.77 13.84 13.56 13.75 13,633,071 +0.01(+0.07%)
Aug 05, 2013 13.71 13.92 13.70 13.74 12,479,761 -0.01(-0.07%)
Aug 02, 2013 13.69 13.98 13.62 13.75 13,133,504 +0.07(+0.51%)
Aug 01, 2013 13.89 13.96 13.66 13.68 19,869,097 -0.04(-0.29%)
Jul 31, 2013 13.72 13.88 13.55 13.72 11,628,252 -0.09(-0.65%)
Jul 30, 2013 14.15 14.16 13.73 13.81 12,733,086 -0.31(-2.20%)
Jul 29, 2013 14.31 14.34 14.10 14.12 14,515,308 -0.27(-1.88%)
Jul 26, 2013 14.37 14.44 14.19 14.39 10,796,209 -0.06(-0.42%)
Jul 25, 2013 14.17 14.47 14.14 14.45 15,331,284 +0.22(+1.55%)
Jul 24, 2013 14.40 14.43 14.10 14.23 18,775,445 -0.23(-1.59%)
Jul 23, 2013 14.43 14.53 14.31 14.46 13,422,562 +0.35(+2.48%)
Jul 22, 2013 14.11 14.17 13.90 14.11 10,696,493 +0.29(+2.10%)
Jul 19, 2013 14.13 14.19 13.80 13.82 19,701,589 -0.49(-3.42%)
Jul 18, 2013 14.34 14.57 14.26 14.31 15,769,961 -0.01(-0.07%)
Jul 17, 2013 14.16 14.43 14.12 14.32 25,320,802 +0.38(+2.73%)
Jul 16, 2013 13.77 13.95 13.64 13.94 17,604,208 +0.39(+2.88%)
Jul 15, 2013 13.32 13.60 13.31 13.55 12,635,683 +0.26(+1.96%)
Jul 12, 2013 13.33 13.40 13.20 13.29 13,464,774 -0.27(-1.99%)
Jul 11, 2013 13.37 13.56 13.26 13.56 19,129,459 +0.71(+5.53%)
Jul 10, 2013 12.80 13.05 12.78 12.85 16,848,926 -0.06(-0.46%)
Jul 09, 2013 12.95 13.09 12.86 12.91 13,387,691 +0.21(+1.65%)
Jul 08, 2013 12.76 12.90 12.56 12.70 16,925,891 +0.07(+0.55%)
Jul 05, 2013 12.87 12.89 12.39 12.63 23,936,505 -0.11(-0.86%)
Jul 03, 2013 12.61 12.89 12.52 12.74 14,352,928 -0.13(-1.01%)
Jul 02, 2013 13.11 13.26 12.60 12.87 20,959,241 -0.36(-2.72%)
Jul 01, 2013 13.17 13.44 13.02 13.23 18,601,626 +0.08(+0.61%)
Jun 28, 2013 12.88 13.18 12.84 13.15 20,343,533 +0.01(+0.08%)
Jun 26, 2013 13.47 13.57 12.98 13.14 20,875,349 -0.20(-1.50%)
Jun 25, 2013 13.25 13.39 13.08 13.34 16,366,220 +0.40(+3.09%)
Jun 24, 2013 13.30 13.31 12.73 12.94 24,634,776 -0.71(-5.20%)
Jun 21, 2013 13.66 13.77 13.45 13.65 23,102,950 +0.04(+0.29%)
Jun 20, 2013 13.43 13.86 13.30 13.61 25,526,915 -0.37(-2.65%)
Jun 19, 2013 14.29 14.42 13.98 13.98 19,236,158 -0.33(-2.31%)
Jun 18, 2013 14.07 14.47 14.05 14.31 22,124,459 +0.15(+1.06%)
Jun 17, 2013 14.30 14.38 14.05 14.16 12,414,915 +0.03(+0.21%)
Jun 14, 2013 14.70 14.73 14.08 14.13 17,000,572 -0.34(-2.35%)
Jun 13, 2013 13.86 14.52 13.83 14.47 24,763,960 +0.76(+5.54%)
Jun 12, 2013 14.00 14.03 13.60 13.71 20,203,943 -0.27(-1.93%)
Jun 11, 2013 13.90 14.14 13.82 13.98 21,857,913 -0.31(-2.17%)
Jun 10, 2013 14.26 14.41 14.20 14.29 17,880,262 -0.22(-1.52%)
Jun 07, 2013 14.62 14.79 14.40 14.51 14,311,578 -0.19(-1.29%)
Jun 06, 2013 14.49 14.74 14.34 14.70 13,835,334 +0.15(+1.03%)
Jun 05, 2013 15.00 15.10 14.51 14.55 16,460,113 -0.47(-3.13%)
Jun 04, 2013 15.01 15.06 14.52 15.02 26,898,587 +0.21(+1.42%)
Jun 03, 2013 14.53 14.83 14.44 14.81 19,260,732 +0.41(+2.85%)
May 31, 2013 14.84 14.88 14.21 14.40 30,875,800 -0.70(-4.64%)
May 30, 2013 14.91 15.30 14.81 15.10 15,772,336 +0.20(+1.34%)
May 29, 2013 14.97 15.07 14.75 14.90 22,437,950 -0.31(-2.04%)
May 28, 2013 15.60 15.66 15.21 15.21 13,110,611 -0.30(-1.93%)
May 24, 2013 15.49 15.58 15.40 15.51 12,345,212 -0.06(-0.39%)
May 23, 2013 15.47 15.69 15.37 15.57 17,837,677 -0.37(-2.32%)
May 22, 2013 16.28 16.55 15.78 15.94 24,749,338 -0.30(-1.85%)
May 21, 2013 16.15 16.39 16.01 16.24 18,226,212 +0.23(+1.44%)
May 20, 2013 15.58 16.05 15.48 16.01 15,217,880 +0.40(+2.56%)
May 17, 2013 15.69 15.81 15.55 15.61 14,284,536 +0.03(+0.19%)
May 16, 2013 15.77 15.90 15.49 15.58 22,287,254 -0.30(-1.89%)
May 15, 2013 16.10 16.13 15.79 15.88 20,950,267 -0.94(-5.59%)
May 13, 2013 16.86 16.87 16.62 16.82 10,213,562 -0.14(-0.83%)
May 10, 2013 17.38 17.39 16.88 16.96 16,949,117 -0.38(-2.19%)
May 09, 2013 17.51 17.71 17.23 17.34 14,073,834 -0.14(-0.80%)
May 08, 2013 17.42 17.68 17.35 17.48 17,480,331 +0.28(+1.63%)
May 07, 2013 16.95 17.36 16.87 17.20 14,765,338 +0.39(+2.32%)
May 06, 2013 16.89 16.91 16.70 16.81 8,958,547 -0.04(-0.24%)
May 03, 2013 16.98 17.02 16.83 16.85 14,409,640 +0.38(+2.31%)
May 02, 2013 16.67 16.77 16.45 16.47 18,825,165 -0.14(-0.84%)
May 01, 2013 16.99 17.00 16.52 16.61 14,642,848 -0.48(-2.81%)
Apr 30, 2013 16.72 17.09 16.56 17.09 12,393,065 +0.19(+1.12%)
Apr 29, 2013 16.80 16.98 16.60 16.90 13,408,452 +0.20(+1.20%)
Apr 26, 2013 17.02 17.05 16.64 16.70 15,032,923 -0.35(-2.05%)
Apr 25, 2013 17.11 17.38 16.95 17.05 21,302,284 +0.30(+1.79%)
Apr 24, 2013 16.69 16.97 16.68 16.75 15,891,008 +0.36(+2.20%)
Apr 23, 2013 16.07 16.62 15.90 16.39 18,908,621 +0.36(+2.25%)
Apr 22, 2013 15.99 16.10 15.76 16.03 13,525,576 +0.01(+0.06%)
Apr 19, 2013 16.09 16.14 15.71 16.02 16,098,341 +0.08(+0.50%)
Apr 18, 2013 15.88 16.23 15.70 15.94 19,677,188 +0.12(+0.76%)
Apr 17, 2013 15.88 16.08 15.47 15.82 35,154,021 -0.78(-4.70%)
Apr 16, 2013 16.63 16.75 16.35 16.60 16,876,452 +0.21(+1.28%)
Apr 15, 2013 16.93 16.95 16.37 16.39 24,323,620 -1.08(-6.18%)
Apr 12, 2013 17.24 18.17 16.85 17.47 33,716,880 +0.11(+0.63%)
Apr 11, 2013 17.68 17.72 17.13 17.36 24,228,235 -0.41(-2.31%)
Apr 10, 2013 18.45 18.55 17.60 17.77 38,261,510 -0.48(-2.63%)
Apr 09, 2013 17.76 18.41 17.71 18.25 27,034,135 +0.85(+4.89%)
Apr 08, 2013 17.30 17.47 17.10 17.40 15,892,820 +0.07(+0.40%)
Apr 05, 2013 16.72 17.49 16.61 17.33 23,054,277 +0.36(+2.12%)
Apr 04, 2013 17.11 17.33 16.88 16.97 16,534,817 +0.02(+0.12%)
Apr 03, 2013 16.49 17.12 16.49 16.95 25,914,316 +0.38(+2.29%)
Apr 02, 2013 16.93 16.98 16.50 16.57 28,186,288 -0.28(-1.66%)
Apr 01, 2013 17.25 17.32 16.85 16.85 10,761,927 -0.44(-2.54%)
Mar 28, 2013 17.50 17.54 17.17 17.29 15,246,959 -0.11(-0.63%)
Mar 27, 2013 16.89 17.49 16.77 17.40 15,610,910 +0.29(+1.69%)
Mar 26, 2013 17.07 17.25 17.01 17.11 11,136,394 +0.08(+0.47%)
Mar 25, 2013 17.15 17.24 16.81 17.03 13,497,464 -0.13(-0.76%)
Mar 22, 2013 17.14 17.34 17.01 17.16 12,600,361 +0.11(+0.65%)
Mar 21, 2013 17.04 17.33 17.01 17.05 13,714,366 -0.15(-0.87%)
Mar 20, 2013 17.06 17.35 16.87 17.20 18,307,930 +0.22(+1.30%)
Mar 19, 2013 17.28 17.33 16.84 16.98 25,732,540 -0.46(-2.64%)
Mar 18, 2013 17.26 17.57 17.16 17.44 19,068,212 -0.11(-0.63%)
Mar 15, 2013 17.88 17.98 17.52 17.55 25,448,094 -0.05(-0.28%)
Mar 14, 2013 17.76 17.83 17.35 17.60 26,010,756 -0.20(-1.12%)
Mar 13, 2013 18.42 18.43 17.77 17.80 27,008,349 -0.81(-4.35%)
Mar 12, 2013 18.67 18.94 18.56 18.61 12,395,515 +0.02(+0.11%)
Mar 11, 2013 18.53 18.79 18.29 18.59 17,427,337 -0.04(-0.21%)
Mar 08, 2013 19.08 19.10 18.44 18.63 23,710,041 -0.48(-2.51%)
Mar 07, 2013 19.05 19.41 18.90 19.11 25,013,710 +0.18(+0.95%)
Mar 06, 2013 18.10 19.09 18.04 18.93 22,485,889 +0.95(+5.28%)
Mar 05, 2013 18.28 18.39 17.95 17.98 16,275,656 -0.04(-0.22%)
Mar 04, 2013 18.11 18.15 17.82 18.02 18,208,759 -0.53(-2.86%)
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.