FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.39 USD  +0.27 (+2.23%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.78 11.86 11.74 11.76 7,450,500 -0.11(-0.93%)
Nov 27, 2019 11.92 11.93 11.72 11.87 15,572,500 -0.16(-1.33%)
Nov 26, 2019 11.97 12.08 11.83 12.03 26,175,845 +0.00(+0.00%)
Nov 25, 2019 12.02 12.14 11.98 12.03 18,666,930 +0.14(+1.18%)
Nov 22, 2019 11.80 11.93 11.74 11.89 30,538,400 +0.42(+3.66%)
Nov 21, 2019 11.36 11.51 11.27 11.47 15,263,664 +0.21(+1.87%)
Nov 20, 2019 11.31 11.46 11.13 11.26 12,417,401 -0.20(-1.75%)
Nov 19, 2019 11.44 11.48 11.31 11.46 15,658,258 +0.16(+1.42%)
Nov 18, 2019 11.38 11.44 11.28 11.30 13,348,145 -0.16(-1.40%)
Nov 15, 2019 11.35 11.51 11.30 11.46 12,458,500 +0.26(+2.32%)
Nov 14, 2019 11.25 11.35 11.18 11.20 12,915,227 -0.02(-0.18%)
Nov 13, 2019 11.35 11.39 11.18 11.22 14,859,201 -0.21(-1.84%)
Nov 12, 2019 11.52 11.58 11.40 11.43 20,016,789 -0.18(-1.55%)
Nov 11, 2019 11.54 11.62 11.50 11.61 60,845,458 -0.16(-1.36%)
Nov 08, 2019 11.76 11.91 11.71 11.77 18,264,000 -0.44(-3.60%)
Nov 07, 2019 12.20 12.32 12.06 12.21 22,387,256 +0.04(+0.33%)
Nov 06, 2019 12.01 12.28 12.01 12.17 18,869,803 -0.21(-1.70%)
Nov 05, 2019 12.48 12.48 12.32 12.38 17,270,436 +0.05(+0.41%)
Nov 04, 2019 12.40 12.42 12.29 12.33 14,029,128 +0.19(+1.57%)
Nov 01, 2019 12.00 12.21 11.99 12.14 24,896,002 +0.40(+3.41%)
Oct 31, 2019 11.94 11.95 11.60 11.74 16,008,291 -0.39(-3.22%)
Oct 30, 2019 11.96 12.13 11.80 12.13 16,135,911 -0.01(-0.08%)
Oct 29, 2019 12.02 12.20 12.02 12.14 16,324,572 -0.09(-0.74%)
Oct 28, 2019 12.19 12.23 12.08 12.23 21,694,597 +0.19(+1.58%)
Oct 25, 2019 11.85 12.07 11.84 12.04 28,137,900 +0.53(+4.60%)
Oct 24, 2019 11.77 11.78 11.49 11.51 19,613,648 -0.14(-1.20%)
Oct 23, 2019 11.60 11.69 11.53 11.65 13,358,742 +0.08(+0.69%)
Oct 22, 2019 11.47 11.63 11.46 11.57 17,357,769 +0.19(+1.67%)
Oct 21, 2019 11.25 11.38 11.22 11.38 10,122,161 +0.23(+2.06%)
Oct 18, 2019 11.24 11.35 11.14 11.15 13,181,400 -0.02(-0.18%)
Oct 17, 2019 11.30 11.34 11.15 11.17 14,852,584 -0.04(-0.36%)
Oct 16, 2019 11.20 11.28 11.14 11.21 23,007,737 -0.23(-2.01%)
Oct 15, 2019 11.53 11.59 11.40 11.44 18,831,794 -0.14(-1.21%)
Oct 14, 2019 11.59 11.62 11.48 11.58 12,985,936 -0.23(-1.95%)
Oct 11, 2019 11.69 11.90 11.67 11.81 23,541,100 +0.39(+3.42%)
Oct 10, 2019 11.18 11.52 11.18 11.42 22,735,330 +0.31(+2.79%)
Oct 09, 2019 11.19 11.20 10.99 11.11 12,161,977 +0.06(+0.54%)
Oct 08, 2019 11.18 11.22 11.04 11.05 19,992,614 -0.19(-1.69%)
Oct 07, 2019 11.44 11.52 11.21 11.24 12,507,112 -0.21(-1.83%)
Oct 04, 2019 11.25 11.47 11.23 11.45 21,852,300 +0.39(+3.53%)
Oct 03, 2019 10.90 11.16 10.73 11.06 26,543,153 +0.19(+1.75%)
Oct 02, 2019 11.16 11.22 10.85 10.87 35,680,347 -0.58(-5.07%)
Oct 01, 2019 11.43 11.66 11.40 11.45 19,415,341 -0.05(-0.43%)
Sep 30, 2019 11.32 11.53 11.29 11.50 12,848,078 +0.07(+0.61%)
Sep 27, 2019 11.54 11.59 11.34 11.43 13,501,100 -0.01(-0.09%)
Sep 26, 2019 11.57 11.57 11.38 11.44 14,666,359 -0.03(-0.26%)
Sep 25, 2019 11.19 11.49 11.13 11.47 16,438,434 +0.26(+2.32%)
Sep 24, 2019 11.39 11.40 11.16 11.21 15,961,473 -0.26(-2.27%)
Sep 23, 2019 11.51 11.62 11.45 11.47 16,590,327 -0.11(-0.95%)
Sep 20, 2019 11.60 11.69 11.47 11.58 14,517,300 +0.00(+0.00%)
Sep 19, 2019 11.61 11.71 11.55 11.58 13,767,041 -0.19(-1.61%)
Sep 18, 2019 11.86 11.94 11.63 11.77 15,363,328 -0.16(-1.34%)
Sep 17, 2019 11.71 11.96 11.68 11.93 13,846,544 +0.06(+0.51%)
Sep 16, 2019 11.90 11.97 11.79 11.87 18,225,794 -0.28(-2.30%)
Sep 13, 2019 12.36 12.38 12.12 12.15 24,857,400 -0.02(-0.16%)
Sep 12, 2019 12.06 12.21 11.95 12.17 30,553,900 +0.36(+3.05%)
Sep 11, 2019 11.78 11.94 11.64 11.81 20,107,497 +0.08(+0.68%)
Sep 10, 2019 11.51 11.80 11.44 11.73 20,728,720 +0.12(+1.03%)
Sep 09, 2019 11.34 11.61 11.33 11.61 18,956,822 +0.27(+2.38%)
Sep 06, 2019 11.30 11.44 11.30 11.34 16,838,200 +0.01(+0.09%)
Sep 05, 2019 11.46 11.52 11.30 11.33 16,574,627 +0.09(+0.80%)
Sep 04, 2019 11.17 11.26 11.12 11.24 17,011,480 +0.33(+3.02%)
Sep 03, 2019 10.93 11.04 10.83 10.91 16,612,823 -0.09(-0.82%)
Aug 30, 2019 11.04 11.15 10.91 11.00 29,953,900 +0.28(+2.61%)
Aug 29, 2019 10.57 10.83 10.53 10.72 20,135,687 +0.29(+2.78%)
Aug 28, 2019 10.39 10.59 10.30 10.43 12,539,095 +0.10(+0.97%)
Aug 27, 2019 10.30 10.55 10.28 10.33 21,225,419 +0.05(+0.49%)
Aug 26, 2019 10.48 10.50 10.20 10.28 15,253,030 -0.18(-1.72%)
Aug 23, 2019 10.75 10.91 10.39 10.46 24,436,900 -0.31(-2.88%)
Aug 22, 2019 10.87 10.94 10.69 10.77 16,527,380 -0.09(-0.83%)
Aug 21, 2019 10.69 10.98 10.67 10.86 19,556,770 +0.07(+0.65%)
Aug 20, 2019 10.61 10.98 10.60 10.79 18,706,619 +0.11(+1.03%)
Aug 19, 2019 11.03 11.05 10.59 10.68 21,987,122 -0.20(-1.84%)
Aug 16, 2019 11.05 11.11 10.84 10.88 16,612,100 -0.09(-0.82%)
Aug 15, 2019 11.07 11.10 10.68 10.97 20,501,472 -0.09(-0.81%)
Aug 14, 2019 11.35 11.35 11.05 11.06 24,040,025 -0.64(-5.47%)
Aug 13, 2019 11.31 11.79 11.27 11.70 27,998,234 +0.41(+3.63%)
Aug 12, 2019 11.25 11.44 11.19 11.29 13,048,650 -0.26(-2.25%)
Aug 09, 2019 11.81 11.86 11.51 11.55 19,123,400 -0.42(-3.51%)
Aug 08, 2019 11.92 12.01 11.87 11.97 20,536,425 +0.33(+2.84%)
Aug 07, 2019 11.48 11.65 11.39 11.64 21,091,331 -0.11(-0.94%)
Aug 06, 2019 11.81 11.84 11.59 11.75 21,088,005 +0.19(+1.64%)
Aug 05, 2019 11.72 11.74 11.50 11.56 27,417,497 -0.72(-5.86%)
Aug 02, 2019 12.34 12.42 12.19 12.28 19,317,000 -0.24(-1.92%)
Aug 01, 2019 12.73 12.84 12.49 12.52 29,837,044 -0.47(-3.62%)
Jul 31, 2019 13.25 13.31 12.85 12.99 27,454,581 -0.17(-1.29%)
Jul 30, 2019 13.28 13.29 13.14 13.16 20,709,658 -0.08(-0.60%)
Jul 29, 2019 13.19 13.25 13.08 13.24 17,826,050 -0.03(-0.23%)
Jul 26, 2019 13.47 13.47 13.24 13.27 12,055,501 +0.01(+0.08%)
Jul 25, 2019 13.32 13.39 13.16 13.26 14,773,370 -0.16(-1.19%)
Jul 24, 2019 13.50 13.52 13.37 13.42 18,275,416 -0.11(-0.81%)
Jul 23, 2019 13.88 13.89 13.66 13.53 14,990,703 -0.39(-2.80%)
Jul 22, 2019 14.01 14.05 13.80 13.92 12,646,461 -0.12(-0.85%)
Jul 19, 2019 14.15 14.19 13.97 14.04 11,851,100 +0.03(+0.21%)
Jul 18, 2019 13.95 14.08 13.88 14.01 15,911,481 +0.06(+0.43%)
Jul 17, 2019 14.03 14.03 13.89 13.95 13,012,087 -0.08(-0.57%)
Jul 16, 2019 14.04 14.18 14.01 14.03 14,536,762 +0.03(+0.21%)
Jul 15, 2019 13.99 14.09 13.92 14.00 15,898,503 +0.20(+1.45%)
Jul 12, 2019 13.99 13.99 13.78 13.80 15,585,100 -0.04(-0.29%)
Jul 11, 2019 13.85 13.97 13.71 13.84 19,754,752 +0.03(+0.22%)
Jul 10, 2019 13.64 13.93 13.61 13.81 30,888,769 +0.45(+3.37%)
Jul 09, 2019 13.03 13.47 13.03 13.36 14,378,223 +0.06(+0.45%)
Jul 08, 2019 13.27 13.52 13.21 13.30 18,994,612 +0.18(+1.37%)
Jul 05, 2019 13.09 13.13 12.91 13.12 28,408,000 -0.25(-1.87%)
Jul 03, 2019 13.30 13.48 13.23 13.37 16,019,700 +0.08(+0.60%)
Jul 02, 2019 13.81 13.88 13.02 13.29 38,854,131 -0.64(-4.59%)
Jul 01, 2019 13.96 14.02 13.87 13.93 25,240,222 +0.49(+3.65%)
Jun 28, 2019 13.57 13.58 13.40 13.44 13,852,900 +0.01(+0.07%)
Jun 27, 2019 13.43 13.52 13.28 13.43 12,291,486 -0.01(-0.07%)
Jun 26, 2019 13.45 13.51 13.30 13.44 11,992,029 +0.11(+0.83%)
Jun 25, 2019 13.58 13.65 13.28 13.33 15,995,855 -0.31(-2.27%)
Jun 24, 2019 13.59 13.69 13.54 13.64 10,638,589 +0.11(+0.81%)
Jun 21, 2019 13.62 13.76 13.53 13.53 19,521,200 -0.18(-1.31%)
Jun 20, 2019 13.82 14.00 13.65 13.71 14,594,605 +0.17(+1.26%)
Jun 19, 2019 13.54 13.60 13.32 13.54 27,063,506 +0.08(+0.59%)
Jun 18, 2019 13.24 13.54 13.17 13.46 21,124,491 +0.59(+4.58%)
Jun 17, 2019 13.12 13.14 12.83 12.87 13,722,908 -0.25(-1.91%)
Jun 14, 2019 13.31 13.33 13.05 13.12 17,962,100 -0.33(-2.45%)
Jun 13, 2019 13.49 13.57 13.34 13.45 19,151,252 +0.22(+1.66%)
Jun 12, 2019 13.36 13.44 13.15 13.23 22,120,481 -0.03(-0.23%)
Jun 11, 2019 12.91 13.31 12.87 13.26 44,945,991 +0.84(+6.76%)
Jun 10, 2019 12.58 12.63 12.39 12.42 21,973,191 -0.11(-0.88%)
Jun 07, 2019 12.48 12.66 12.44 12.53 16,036,300 +0.00(+0.00%)
Jun 06, 2019 12.51 12.59 12.40 12.53 13,842,066 +0.12(+0.97%)
Jun 05, 2019 12.63 12.66 12.28 12.41 14,185,180 -0.23(-1.82%)
Jun 04, 2019 12.62 12.66 12.44 12.64 21,206,956 +0.16(+1.28%)
Jun 03, 2019 12.55 12.61 12.37 12.48 19,101,761 +0.01(+0.08%)
May 31, 2019 12.37 12.96 12.34 12.47 28,326,000 -0.06(-0.48%)
May 30, 2019 12.46 12.60 12.42 12.53 14,263,937 +0.07(+0.56%)
May 29, 2019 12.32 12.48 12.25 12.46 20,874,875 +0.06(+0.48%)
May 28, 2019 12.43 12.62 12.36 12.40 28,428,034 +0.38(+3.16%)
May 24, 2019 12.12 12.20 12.02 12.02 25,619,600 +0.23(+1.95%)
May 23, 2019 11.59 11.86 11.43 11.79 12,025,245 +0.04(+0.34%)
May 22, 2019 12.10 12.13 11.72 11.75 18,091,006 +0.04(+0.34%)
May 21, 2019 11.29 11.84 11.23 11.71 26,257,559 +0.30(+2.63%)
May 20, 2019 11.54 11.57 11.38 11.41 20,770,455 -0.18(-1.55%)
May 17, 2019 11.38 11.64 11.36 11.59 32,287,800 +0.08(+0.70%)
May 16, 2019 12.12 12.18 11.38 11.51 50,806,803 -0.49(-4.08%)
May 15, 2019 11.78 12.12 11.75 12.00 13,452,762 -0.04(-0.33%)
May 14, 2019 12.07 12.08 11.90 12.04 20,354,212 +0.06(+0.50%)
May 13, 2019 12.15 12.21 11.92 11.98 25,256,106 -0.49(-3.93%)
May 10, 2019 12.32 12.60 12.10 12.47 24,177,600 +0.22(+1.80%)
May 09, 2019 12.23 12.32 12.03 12.25 22,545,467 -0.18(-1.45%)
May 08, 2019 12.68 12.71 12.39 12.43 19,688,012 -0.06(-0.48%)
May 07, 2019 12.30 12.50 12.17 12.49 18,788,855 -0.03(-0.24%)
May 06, 2019 12.35 12.56 12.35 12.52 16,791,164 -0.27(-2.11%)
May 03, 2019 12.58 12.85 12.56 12.79 17,316,500 +0.43(+3.48%)
May 02, 2019 12.38 12.40 12.26 12.36 15,322,287 -0.02(-0.16%)
May 01, 2019 12.83 12.84 12.35 12.38 17,632,987 -0.40(-3.13%)
Apr 30, 2019 12.76 12.86 12.60 12.78 14,233,128 +0.00(+0.00%)
Apr 29, 2019 12.85 12.88 12.69 12.78 11,890,153 -0.04(-0.31%)
Apr 26, 2019 12.60 12.82 12.58 12.82 12,316,900 +0.14(+1.10%)
Apr 25, 2019 12.53 12.70 12.35 12.68 14,451,192 +0.12(+0.96%)
Apr 24, 2019 13.02 13.02 12.54 12.56 26,145,930 -0.61(-4.63%)
Apr 23, 2019 13.05 13.18 12.93 13.17 18,815,264 +0.11(+0.84%)
Apr 22, 2019 13.18 13.21 12.93 13.06 14,459,880 -0.26(-1.95%)
Apr 18, 2019 13.34 13.46 13.18 13.32 10,311,500 +0.05(+0.38%)
Apr 17, 2019 13.68 13.77 13.12 13.27 22,477,408 -0.30(-2.21%)
Apr 16, 2019 13.10 13.62 13.10 13.57 24,468,125 +0.29(+2.18%)
Apr 15, 2019 13.30 13.33 13.05 13.28 15,595,650 +0.04(+0.30%)
Apr 12, 2019 13.48 13.60 13.17 13.24 15,113,000 -0.16(-1.19%)
Apr 11, 2019 13.41 13.43 13.19 13.40 20,926,539 -0.16(-1.18%)
Apr 10, 2019 13.60 13.74 13.41 13.56 31,451,006 -0.01(-0.07%)
Apr 09, 2019 13.74 13.75 13.54 13.57 15,594,111 -0.25(-1.81%)
Apr 08, 2019 13.57 13.85 13.55 13.82 16,859,589 +0.43(+3.21%)
Apr 05, 2019 13.46 13.50 13.34 13.39 12,149,700 -0.08(-0.59%)
Apr 04, 2019 13.34 13.61 13.28 13.47 20,157,833 +0.13(+0.97%)
Apr 03, 2019 13.70 13.72 13.32 13.34 24,721,645 -0.13(-0.97%)
Apr 02, 2019 13.74 13.78 13.37 13.47 16,440,122 -0.11(-0.81%)
Apr 01, 2019 13.59 13.70 13.54 13.58 24,432,895 +0.52(+3.98%)
Mar 29, 2019 12.89 13.27 12.89 13.06 23,143,300 +0.43(+3.40%)
Mar 28, 2019 12.70 12.78 12.32 12.63 19,875,962 -0.04(-0.32%)
Mar 27, 2019 12.82 12.97 12.48 12.67 25,542,460 -0.35(-2.69%)
Mar 26, 2019 13.01 13.16 12.93 13.02 16,290,734 +0.16(+1.24%)
Mar 25, 2019 12.82 13.02 12.65 12.86 27,058,644 +0.04(+0.31%)
Mar 22, 2019 13.20 13.26 12.76 12.82 35,756,000 -0.64(-4.75%)
Mar 21, 2019 13.55 13.62 13.23 13.46 27,701,437 -0.03(-0.22%)
Mar 20, 2019 13.56 13.64 13.36 13.49 29,029,241 -0.21(-1.53%)
Mar 19, 2019 13.42 13.98 13.37 13.70 42,428,381 +0.42(+3.16%)
Mar 18, 2019 13.12 13.32 13.01 13.28 35,198,166 +0.08(+0.61%)
Mar 15, 2019 13.19 13.40 13.16 13.20 34,941,600 +0.05(+0.38%)
Mar 14, 2019 13.11 13.20 13.04 13.15 19,052,792 -0.13(-0.98%)
Mar 13, 2019 13.03 13.38 13.01 13.28 27,274,316 +0.23(+1.76%)
Mar 12, 2019 12.98 13.21 12.97 13.05 32,748,659 +0.06(+0.46%)
Mar 11, 2019 12.76 12.99 12.74 12.99 24,990,836 +0.40(+3.18%)
Mar 08, 2019 12.40 12.61 12.26 12.59 21,803,500 -0.01(-0.08%)
Mar 07, 2019 12.60 12.62 12.44 12.60 30,780,931 +0.11(+0.88%)
Mar 06, 2019 12.79 12.79 12.34 12.49 35,608,747 -0.17(-1.34%)
Mar 05, 2019 12.35 12.91 12.35 12.66 25,783,767 +0.24(+1.93%)
Mar 04, 2019 12.03 12.48 11.92 12.42 32,129,725 +0.03(+0.24%)
Mar 01, 2019 12.04 12.41 12.03 12.39 37,610,900 -0.09(-0.72%)
Feb 28, 2019 12.41 12.52 12.27 12.48 23,508,428 -0.01(-0.08%)
Feb 27, 2019 12.50 12.58 12.38 12.49 24,632,327 -0.03(-0.24%)
Feb 26, 2019 12.45 12.57 12.38 12.52 13,669,870 -0.03(-0.24%)
Feb 25, 2019 12.57 12.60 12.37 12.55 23,818,328 +0.05(+0.40%)
Feb 22, 2019 12.17 12.51 12.17 12.50 20,253,200 +0.47(+3.91%)
Feb 21, 2019 12.04 12.13 11.96 12.03 35,357,866 -0.20(-1.64%)
Feb 20, 2019 12.08 12.38 12.07 12.23 23,507,306 +0.04(+0.33%)
Feb 19, 2019 12.16 12.32 12.14 12.19 27,901,491 -0.14(-1.14%)
Feb 15, 2019 12.29 12.37 12.16 12.33 29,025,100 +0.19(+1.57%)
Feb 14, 2019 11.97 12.23 11.94 12.14 26,821,822 +0.14(+1.17%)
Feb 13, 2019 12.15 12.27 11.97 12.00 32,911,131 +0.15(+1.27%)
Feb 12, 2019 11.31 11.91 11.27 11.85 49,065,122 +0.63(+5.61%)
Feb 11, 2019 11.46 11.47 11.08 11.22 39,647,253 -0.17(-1.49%)
Feb 08, 2019 10.98 11.63 10.89 11.39 66,887,400 +0.22(+1.97%)
Feb 07, 2019 11.27 11.39 11.02 11.17 54,779,225 -0.19(-1.67%)
Feb 06, 2019 11.85 11.97 11.19 11.36 67,712,650 -0.75(-6.19%)
Feb 05, 2019 12.12 12.18 11.94 12.11 29,661,475 -0.04(-0.33%)
Feb 04, 2019 12.13 12.21 11.79 12.15 59,848,354 -0.42(-3.34%)
Feb 01, 2019 12.47 12.65 12.41 12.57 27,898,000 +0.13(+1.05%)
Jan 31, 2019 12.64 12.72 12.33 12.44 44,700,722 -0.15(-1.19%)
Jan 30, 2019 12.46 12.70 12.34 12.59 96,981,876 +1.11(+9.67%)
Jan 29, 2019 11.74 11.77 11.43 11.48 83,821,519 +0.28(+2.50%)
Jan 28, 2019 11.69 11.81 11.08 11.20 150,188,050 -2.46(-18.01%)
Jan 25, 2019 15.18 15.45 12.85 13.66 157,485,400 -1.20(-8.08%)
Jan 24, 2019 14.71 14.96 14.70 14.86 24,996,875 +0.11(+0.75%)
Jan 23, 2019 14.61 14.79 14.54 14.75 19,896,796 +0.30(+2.08%)
Jan 22, 2019 14.50 14.55 14.31 14.45 28,366,759 -0.16(-1.10%)
Jan 18, 2019 14.70 14.71 14.46 14.61 24,177,000 +0.14(+0.97%)
Jan 17, 2019 14.03 14.63 14.02 14.47 29,542,116 +0.36(+2.55%)
Jan 16, 2019 14.09 14.16 14.03 14.11 16,980,617 +0.05(+0.36%)
Jan 15, 2019 14.26 14.26 13.91 14.06 19,092,862 -0.07(-0.50%)
Jan 14, 2019 13.91 14.22 13.90 14.13 14,188,116 +0.02(+0.14%)
Jan 11, 2019 14.22 14.25 14.05 14.11 17,448,300 -0.29(-2.01%)
Jan 10, 2019 14.25 14.40 14.13 14.40 18,677,095 -0.11(-0.76%)
Jan 09, 2019 14.51 14.66 14.43 14.51 27,455,029 +0.45(+3.20%)
Jan 08, 2019 13.94 14.15 13.85 14.06 20,270,444 +0.23(+1.66%)
Jan 07, 2019 14.23 14.28 13.80 13.83 26,186,117 -0.19(-1.36%)
Jan 04, 2019 13.35 14.09 13.34 14.02 42,880,300 +1.19(+9.28%)
Jan 03, 2019 13.36 13.38 12.82 12.83 27,666,675 -0.64(-4.75%)
Jan 02, 2019 12.94 13.48 12.92 13.47 22,120,672 +0.28(+2.12%)
Dec 31, 2018 13.17 13.26 13.04 13.19 9,599,500 +0.17(+1.31%)
Dec 28, 2018 13.05 13.16 12.92 13.02 13,777,700 +0.03(+0.23%)
Dec 27, 2018 12.70 12.99 12.65 12.99 18,651,448 -0.08(-0.61%)
Dec 26, 2018 12.68 13.07 12.55 13.07 16,587,027 +0.47(+3.73%)
Dec 24, 2018 12.82 13.03 12.59 12.60 11,224,000 -0.30(-2.33%)
Dec 21, 2018 13.09 13.23 12.83 12.90 21,755,100 -0.04(-0.31%)
Dec 20, 2018 13.13 13.25 12.77 12.94 28,408,994 +0.21(+1.65%)
Dec 19, 2018 13.37 13.50 12.62 12.73 32,016,866 -0.46(-3.49%)
Dec 18, 2018 13.19 13.36 13.08 13.19 20,005,823 +0.16(+1.23%)
Dec 17, 2018 13.12 13.40 12.95 13.03 22,045,636 +0.07(+0.54%)
Dec 14, 2018 12.77 13.12 12.74 12.96 23,547,100 -0.08(-0.61%)
Dec 13, 2018 13.13 13.16 12.90 13.04 17,211,961 +0.02(+0.15%)
Dec 12, 2018 13.23 13.29 12.99 13.02 18,085,436 +0.01(+0.08%)
Dec 11, 2018 13.18 13.22 12.78 13.01 27,275,391 +0.15(+1.17%)
Dec 10, 2018 12.93 13.04 12.71 12.86 22,182,136 -0.28(-2.13%)
Dec 07, 2018 13.56 13.73 13.06 13.14 24,976,200 -0.39(-2.88%)
Dec 06, 2018 13.04 13.56 12.95 13.53 35,775,219 -0.07(-0.51%)
Dec 04, 2018 14.03 14.18 13.54 13.60 26,542,100 -0.48(-3.41%)
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.