FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
11.04 USD  +0.20 (+1.85%)
Official Closing Price  /  Updated: 6:30 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.93 19.32 18.86 18.99 21,506,078 +0.46(+2.48%)
Feb 27, 2013 18.30 18.77 18.17 18.53 22,131,423 +0.11(+0.60%)
Feb 26, 2013 17.98 18.48 17.78 18.42 20,189,966 +0.33(+1.82%)
Feb 22, 2013 18.55 18.57 18.05 18.09 17,095,433 -0.32(-1.74%)
Feb 21, 2013 18.30 18.49 18.12 18.41 20,080,037 -0.18(-0.97%)
Feb 20, 2013 19.18 19.28 18.55 18.59 20,042,681 -0.74(-3.83%)
Feb 19, 2013 19.67 19.69 19.25 19.33 15,283,080 -0.18(-0.92%)
Feb 15, 2013 19.65 19.73 19.38 19.51 11,211,943 -0.28(-1.41%)
Feb 14, 2013 19.61 19.82 19.58 19.79 11,693,485 -0.16(-0.80%)
Feb 13, 2013 19.94 20.09 19.80 19.95 10,807,229 +0.14(+0.71%)
Feb 12, 2013 19.76 19.89 19.66 19.81 7,478,349 -0.01(-0.05%)
Feb 11, 2013 19.82 19.89 19.60 19.82 9,796,362 -0.03(-0.15%)
Feb 08, 2013 19.88 19.99 19.68 19.85 15,072,896 -0.03(-0.15%)
Feb 07, 2013 20.35 20.35 19.75 19.88 15,490,957 -0.31(-1.54%)
Feb 06, 2013 20.12 20.28 20.00 20.19 18,357,664 -0.03(-0.15%)
Feb 04, 2013 20.21 20.35 20.05 20.22 14,594,422 -0.30(-1.46%)
Feb 01, 2013 20.69 20.70 20.32 20.52 18,658,350 +0.35(+1.74%)
Jan 31, 2013 19.73 20.26 19.62 20.17 22,328,208 +0.70(+3.60%)
Jan 30, 2013 19.62 19.66 19.40 19.47 13,184,096 -0.18(-0.92%)
Jan 29, 2013 19.41 19.78 19.32 19.65 13,227,738 +0.30(+1.55%)
Jan 28, 2013 19.58 19.61 19.32 19.35 9,884,977 -0.20(-1.02%)
Jan 25, 2013 19.72 19.81 19.47 19.55 8,818,547 -0.20(-1.01%)
Jan 24, 2013 20.09 20.17 19.56 19.75 14,880,854 -0.19(-0.95%)
Jan 23, 2013 20.17 20.27 19.88 19.94 10,377,947 -0.18(-0.89%)
Jan 22, 2013 19.89 20.23 19.80 20.12 13,129,647 +0.10(+0.50%)
Jan 18, 2013 20.04 20.04 19.82 20.02 10,947,433 +0.02(+0.10%)
Jan 17, 2013 20.15 20.17 19.93 20.00 9,563,461 +0.05(+0.25%)
Jan 16, 2013 19.83 20.02 19.73 19.95 14,282,381 -0.30(-1.48%)
Jan 15, 2013 20.01 20.25 20.01 20.25 8,473,817 -0.02(-0.10%)
Jan 14, 2013 20.40 20.49 20.16 20.27 11,343,121 -0.05(-0.25%)
Jan 11, 2013 20.38 20.43 20.11 20.32 16,170,345 -0.39(-1.88%)
Jan 10, 2013 20.62 20.78 20.49 20.71 15,698,612 +0.30(+1.47%)
Jan 09, 2013 20.53 20.59 20.27 20.41 16,613,136 +0.04(+0.20%)
Jan 08, 2013 20.51 20.58 20.31 20.37 12,462,812 -0.31(-1.50%)
Jan 07, 2013 20.93 20.97 20.49 20.68 15,004,908 -0.39(-1.85%)
Jan 04, 2013 20.91 21.11 20.65 21.07 18,256,850 -0.18(-0.85%)
Jan 03, 2013 21.25 21.51 21.08 21.25 18,286,184 -0.24(-1.12%)
Jan 02, 2013 21.52 21.66 21.38 21.49 23,913,692 +0.53(+2.53%)
Dec 31, 2012 20.43 21.09 20.43 20.96 11,444,406 +0.44(+2.14%)
Dec 28, 2012 20.53 20.71 20.46 20.52 10,447,071 -0.10(-0.48%)
Dec 27, 2012 20.68 20.73 20.31 20.62 15,011,480 +0.20(+1.00%)
Dec 26, 2012 20.48 20.74 20.41 20.42 13,442,661 +0.30(+1.47%)
Dec 24, 2012 20.00 20.30 20.00 20.12 4,499,971 +0.02(+0.10%)
Dec 21, 2012 19.92 20.16 19.80 20.10 16,861,091 -0.36(-1.76%)
Dec 20, 2012 20.27 20.48 20.05 20.46 15,270,758 +0.19(+0.94%)
Dec 19, 2012 20.48 20.54 20.02 20.27 19,715,420 -0.21(-1.03%)
Dec 18, 2012 20.10 20.69 20.06 20.48 24,334,896 +0.48(+2.40%)
Dec 17, 2012 19.81 20.13 19.75 20.00 29,373,767 +0.30(+1.52%)
Dec 14, 2012 19.35 19.74 19.29 19.70 23,144,368 +0.64(+3.36%)
Dec 13, 2012 18.88 19.10 18.83 19.06 20,167,101 +0.18(+0.95%)
Dec 12, 2012 18.96 19.12 18.79 18.88 17,415,002 +0.11(+0.59%)
Dec 11, 2012 18.44 18.78 18.37 18.77 15,017,984 +0.39(+2.12%)
Dec 10, 2012 18.04 18.41 17.95 18.38 16,285,933 +0.40(+2.22%)
Dec 07, 2012 18.06 18.13 17.93 17.98 13,917,445 +0.10(+0.56%)
Dec 06, 2012 17.74 17.90 17.69 17.88 9,079,310 +0.11(+0.62%)
Dec 05, 2012 17.54 17.87 17.47 17.77 17,425,540 +0.60(+3.46%)
Dec 04, 2012 17.55 17.65 17.15 17.17 15,880,852 -0.26(-1.46%)
Nov 30, 2012 17.56 17.72 17.39 17.43 15,976,355 -0.22(-1.25%)
Nov 29, 2012 17.34 17.86 17.31 17.65 17,324,127 +0.37(+2.14%)
Nov 28, 2012 17.20 17.34 17.04 17.28 14,296,296 -0.02(-0.12%)
Nov 27, 2012 17.68 17.87 17.28 17.30 14,714,969 -0.36(-2.04%)
Nov 26, 2012 17.45 17.67 17.36 17.66 10,580,634 +0.14(+0.80%)
Nov 23, 2012 17.34 17.57 17.25 17.52 6,665,961 +0.28(+1.62%)
Nov 21, 2012 17.20 17.40 17.03 17.24 16,032,378 -0.10(-0.58%)
Nov 20, 2012 17.27 17.53 17.05 17.34 11,855,267 -0.08(-0.46%)
Nov 19, 2012 17.36 17.58 17.23 17.42 13,934,770 +0.31(+1.81%)
Nov 16, 2012 17.31 17.32 16.92 17.11 18,402,761 -0.19(-1.10%)
Nov 15, 2012 17.62 17.62 17.17 17.30 12,446,327 -0.14(-0.80%)
Nov 14, 2012 17.74 17.79 17.40 17.44 16,010,592 -0.26(-1.47%)
Nov 13, 2012 17.69 18.07 17.61 17.70 17,194,176 -0.28(-1.56%)
Nov 12, 2012 18.09 18.12 17.85 17.98 8,820,771 -0.12(-0.66%)
Nov 09, 2012 17.94 18.29 17.90 18.10 13,421,616 -0.05(-0.28%)
Nov 08, 2012 18.46 18.60 18.02 18.15 14,066,984 -0.32(-1.73%)
Nov 07, 2012 18.62 18.68 18.32 18.47 19,263,841 -0.31(-1.65%)
Nov 06, 2012 18.72 18.96 18.62 18.78 13,099,063 +0.09(+0.48%)
Nov 05, 2012 18.72 18.80 18.56 18.69 16,634,482 +0.14(+0.75%)
Nov 02, 2012 19.08 19.08 18.34 18.55 12,371,625 -0.31(-1.64%)
Nov 01, 2012 18.46 18.97 18.40 18.86 16,728,908 +0.54(+2.95%)
Oct 31, 2012 18.38 18.50 18.23 18.32 16,780,512 +0.04(+0.22%)
Oct 26, 2012 18.36 18.28 18.28 18.28 23,064,200 -0.06(-0.33%)
Oct 25, 2012 18.19 18.48 18.02 18.34 25,168,511 +0.90(+5.16%)
Oct 24, 2012 17.62 17.72 17.37 17.44 18,365,063 -0.08(-0.46%)
Oct 23, 2012 17.80 17.83 17.42 17.52 19,151,414 -0.59(-3.26%)
Oct 19, 2012 18.41 18.46 18.02 18.11 15,368,266 -0.33(-1.82%)
Oct 18, 2012 18.33 18.59 18.23 18.45 20,720,352 -0.13(-0.73%)
Oct 17, 2012 18.38 18.76 18.31 18.58 24,296,152 -0.19(-1.01%)
Oct 16, 2012 18.50 19.19 18.50 18.77 52,606,575 +0.40(+2.18%)
Oct 15, 2012 18.27 18.47 18.05 18.37 17,863,981 +0.17(+0.93%)
Oct 12, 2012 18.27 18.41 18.10 18.20 10,399,990 -0.06(-0.33%)
Oct 11, 2012 18.26 18.47 18.17 18.26 19,043,425 +0.17(+0.94%)
Oct 10, 2012 18.39 18.40 18.01 18.09 15,997,048 -0.18(-0.99%)
Oct 09, 2012 18.43 18.67 18.26 18.27 26,393,714 +0.06(+0.33%)
Oct 08, 2012 17.64 18.30 17.54 18.21 26,415,511 +0.50(+2.82%)
Oct 05, 2012 18.18 18.26 17.64 17.71 17,511,268 -0.25(-1.39%)
Oct 04, 2012 17.48 18.13 17.35 17.96 35,318,415 +0.33(+1.87%)
Oct 03, 2012 17.78 17.87 17.50 17.63 15,651,389 -0.21(-1.18%)
Oct 02, 2012 18.19 18.25 17.68 17.84 14,895,940 -0.15(-0.83%)
Oct 01, 2012 18.07 18.41 17.93 17.99 13,724,245 +0.09(+0.50%)
Sep 28, 2012 17.98 18.05 17.75 17.90 15,701,439 -0.26(-1.43%)
Sep 27, 2012 18.34 18.39 18.02 18.16 12,345,800 +0.06(+0.33%)
Sep 26, 2012 18.01 18.28 17.72 18.10 16,889,932 +0.05(+0.28%)
Sep 25, 2012 18.58 18.59 18.02 18.05 19,505,193 -0.56(-3.01%)
Sep 24, 2012 18.49 18.74 18.28 18.61 20,912,106 -0.03(-0.16%)
Sep 21, 2012 19.16 19.28 18.60 18.64 23,014,523 -0.46(-2.41%)
Sep 20, 2012 19.02 19.24 18.79 19.10 29,156,103 -0.22(-1.14%)
Sep 19, 2012 19.65 19.68 19.23 19.32 18,606,084 -0.23(-1.18%)
Sep 18, 2012 19.32 19.63 19.16 19.55 22,429,570 +0.18(+0.93%)
Sep 17, 2012 19.15 19.64 18.97 19.37 23,150,389 +0.01(+0.05%)
Sep 14, 2012 19.27 19.76 19.22 19.36 35,898,357 +0.37(+1.95%)
Sep 13, 2012 18.28 19.14 18.10 18.99 39,497,107 +0.58(+3.15%)
Sep 12, 2012 18.49 18.59 17.96 18.41 27,831,641 +0.15(+0.82%)
Sep 11, 2012 17.91 18.34 17.89 18.26 29,259,087 +0.48(+2.70%)
Sep 10, 2012 17.79 18.19 17.70 17.78 42,116,365 -0.25(-1.39%)
Sep 07, 2012 17.48 18.34 17.47 18.03 42,035,001 +1.14(+6.75%)
Sep 06, 2012 16.39 16.97 16.32 16.89 25,562,264 +0.71(+4.39%)
Sep 05, 2012 16.08 16.25 16.01 16.18 22,701,442 +0.30(+1.89%)
Sep 04, 2012 16.35 16.35 15.77 15.88 19,798,474 -0.49(-2.99%)
Aug 31, 2012 16.36 16.50 16.26 16.37 23,119,386 +0.33(+2.06%)
Aug 30, 2012 15.93 16.07 15.82 16.04 17,926,987 -0.06(-0.37%)
Aug 29, 2012 16.41 16.45 15.80 16.10 31,194,152 -0.58(-3.48%)
Aug 27, 2012 16.73 16.94 16.64 16.68 14,607,713 -0.33(-1.94%)
Aug 24, 2012 16.95 17.10 16.64 17.01 23,216,300 -0.16(-0.93%)
Aug 23, 2012 17.69 17.70 17.12 17.17 22,219,796 -0.70(-3.92%)
Aug 22, 2012 17.75 18.00 17.62 17.87 14,037,958 +0.02(+0.11%)
Aug 21, 2012 18.26 18.40 17.77 17.85 18,204,730 -0.13(-0.72%)
Aug 20, 2012 17.72 18.07 17.44 17.98 22,924,603 +0.17(+0.95%)
Aug 17, 2012 18.09 18.18 17.77 17.81 18,867,784 -0.37(-2.04%)
Aug 16, 2012 18.14 18.21 17.91 18.18 14,682,149 +0.16(+0.89%)
Aug 15, 2012 18.28 18.30 17.92 18.02 19,727,776 -0.29(-1.58%)
Aug 14, 2012 18.94 19.02 18.22 18.31 22,767,749 -0.77(-4.04%)
Aug 13, 2012 19.06 19.25 18.94 19.08 11,942,983 -0.13(-0.68%)
Aug 10, 2012 18.80 19.23 18.68 19.21 18,501,632 +0.27(+1.43%)
Aug 09, 2012 18.83 19.10 18.80 18.94 20,921,689 +0.25(+1.34%)
Aug 08, 2012 18.54 18.83 18.42 18.69 13,191,458 +0.20(+1.08%)
Aug 07, 2012 18.65 18.78 18.44 18.49 10,441,487 +0.00(+0.00%)
Aug 06, 2012 18.33 18.71 18.27 18.49 9,563,626 +0.21(+1.15%)
Aug 03, 2012 18.31 18.50 18.17 18.28 12,969,933 +0.45(+2.52%)
Aug 02, 2012 17.85 18.23 17.70 17.83 14,919,015 -0.35(-1.93%)
Aug 01, 2012 18.17 18.40 17.84 18.18 13,318,828 +0.13(+0.72%)
Jul 31, 2012 18.28 18.40 18.01 18.05 14,008,133 -0.22(-1.20%)
Jul 30, 2012 18.22 18.37 17.99 18.27 10,269,034 -0.12(-0.65%)
Jul 27, 2012 18.10 18.50 18.01 18.39 27,769,767 +0.74(+4.19%)
Jul 26, 2012 17.37 17.79 16.88 17.65 32,306,039 +0.24(+1.38%)
Jul 25, 2012 17.64 17.67 16.80 17.41 24,101,278 -0.13(-0.74%)
Jul 24, 2012 18.36 18.40 17.41 17.54 35,540,427 -0.82(-4.47%)
Jul 23, 2012 18.24 18.45 18.04 18.36 13,154,763 -0.72(-3.77%)
Jul 20, 2012 19.26 19.35 18.96 19.08 17,003,673 -0.49(-2.50%)
Jul 19, 2012 19.38 19.61 19.38 19.57 14,195,428 +0.06(+0.31%)
Jul 18, 2012 19.20 19.56 19.00 19.51 15,822,750 +0.02(+0.10%)
Jul 17, 2012 19.46 19.54 19.13 19.49 11,582,280 +0.07(+0.36%)
Jul 16, 2012 19.59 19.65 19.32 19.42 9,353,611 -0.22(-1.12%)
Jul 13, 2012 19.44 19.78 19.44 19.64 13,713,424 +0.40(+2.08%)
Jul 12, 2012 18.91 19.37 18.76 19.24 12,951,655 -0.12(-0.62%)
Jul 11, 2012 19.50 19.69 19.17 19.36 11,604,872 -0.06(-0.31%)
Jul 10, 2012 20.13 20.15 19.28 19.42 18,043,874 -0.35(-1.77%)
Jul 09, 2012 19.86 19.91 19.61 19.77 6,566,286 -0.15(-0.75%)
Jul 06, 2012 20.23 20.29 19.77 19.92 16,665,066 -0.62(-3.02%)
Jul 05, 2012 20.35 20.71 20.17 20.54 11,132,556 -0.05(-0.24%)
Jul 03, 2012 20.26 20.67 20.20 20.59 13,132,750 +0.49(+2.44%)
Jul 02, 2012 19.85 20.12 19.83 20.10 10,094,829 +0.25(+1.26%)
Jun 29, 2012 19.61 19.92 19.51 19.85 17,660,083 +1.07(+5.70%)
Jun 28, 2012 18.88 18.89 18.33 18.78 22,506,518 -0.24(-1.26%)
Jun 27, 2012 19.30 19.30 18.77 19.02 13,553,369 -0.12(-0.63%)
Jun 26, 2012 18.88 19.35 18.71 19.14 14,614,125 +0.44(+2.35%)
Jun 25, 2012 18.78 18.89 18.58 18.70 12,872,756 -0.46(-2.40%)
Jun 22, 2012 19.59 19.60 19.00 19.16 15,643,745 -0.09(-0.47%)
Jun 21, 2012 20.00 20.01 19.24 19.25 19,210,324 -0.91(-4.51%)
Jun 20, 2012 20.23 20.48 19.95 20.16 15,636,457 +0.07(+0.35%)
Jun 19, 2012 19.53 20.25 19.38 20.09 20,808,513 +0.73(+3.77%)
Jun 18, 2012 19.08 19.41 19.07 19.36 14,296,487 -0.05(-0.26%)
Jun 15, 2012 19.02 19.44 18.95 19.41 22,207,090 +0.62(+3.30%)
Jun 14, 2012 18.55 18.86 18.44 18.79 10,052,467 +0.16(+0.86%)
Jun 13, 2012 18.63 18.88 18.56 18.63 15,368,630 -0.03(-0.16%)
Jun 12, 2012 18.49 18.70 18.40 18.66 14,073,628 +0.31(+1.69%)
Jun 11, 2012 19.14 19.16 18.32 18.35 14,757,791 -0.49(-2.60%)
Jun 08, 2012 18.73 18.89 18.60 18.84 16,733,694 -0.41(-2.13%)
Jun 07, 2012 19.26 20.06 19.16 19.25 24,861,667 +0.50(+2.67%)
Jun 06, 2012 18.37 18.78 18.29 18.75 17,813,425 +0.58(+3.19%)
Jun 05, 2012 18.11 18.27 17.94 18.17 17,710,862 +0.21(+1.17%)
Jun 04, 2012 18.06 18.19 17.72 17.96 17,813,027 -0.10(-0.55%)
Jun 01, 2012 18.05 18.45 17.96 18.06 25,847,804 -0.25(-1.37%)
May 31, 2012 18.53 18.59 17.96 18.31 26,504,718 -0.12(-0.65%)
May 30, 2012 18.25 18.49 18.23 18.43 16,625,839 -0.35(-1.86%)
May 29, 2012 18.86 19.05 18.63 18.78 28,151,428 +0.51(+2.79%)
May 25, 2012 18.42 18.43 18.13 18.27 14,993,545 +0.05(+0.27%)
May 24, 2012 18.61 18.62 18.05 18.22 23,603,377 -0.13(-0.71%)
May 23, 2012 17.86 18.38 17.62 18.35 25,368,938 +0.31(+1.72%)
May 22, 2012 18.28 18.64 17.90 18.04 22,199,107 -0.48(-2.59%)
May 21, 2012 18.20 18.55 18.17 18.52 19,973,703 +0.42(+2.32%)
May 18, 2012 17.90 18.23 17.69 18.10 34,305,776 +0.17(+0.95%)
May 17, 2012 18.56 18.66 17.84 17.93 32,440,847 -0.65(-3.50%)
May 16, 2012 19.41 19.41 18.37 18.58 32,257,659 -0.44(-2.31%)
May 15, 2012 19.40 19.56 18.96 19.02 24,719,610 -0.30(-1.55%)
May 14, 2012 19.39 19.53 19.27 19.32 26,011,521 -0.67(-3.35%)
May 11, 2012 20.23 20.69 19.96 19.99 26,138,694 -0.56(-2.73%)
May 10, 2012 20.83 21.00 20.52 20.55 16,910,511 +0.05(+0.24%)
May 09, 2012 20.36 20.82 20.19 20.50 21,002,907 -0.40(-1.91%)
May 08, 2012 21.18 21.18 20.46 20.90 28,016,255 -0.54(-2.52%)
May 07, 2012 21.36 21.58 21.22 21.44 13,365,684 -0.10(-0.46%)
May 04, 2012 21.85 21.89 21.23 21.54 30,567,072 -0.71(-3.19%)
May 03, 2012 22.33 22.33 21.92 22.25 15,320,775 -0.09(-0.40%)
May 02, 2012 22.28 22.39 22.02 22.34 14,455,340 -0.04(-0.18%)
May 01, 2012 22.43 22.66 22.16 22.38 12,083,466 +0.18(+0.81%)
Apr 30, 2012 22.48 22.49 22.03 22.20 22,023,935 -0.29(-1.29%)
Apr 27, 2012 22.66 22.76 22.17 22.49 26,207,116 -0.29(-1.27%)
Apr 26, 2012 21.94 22.91 21.93 22.78 21,102,966 +0.23(+1.02%)
Apr 25, 2012 22.95 23.02 22.30 22.55 17,069,519 -0.18(-0.79%)
Apr 24, 2012 22.82 22.95 22.61 22.73 11,109,292 +0.03(+0.13%)
Apr 23, 2012 22.50 22.71 22.22 22.70 15,696,400 -0.28(-1.22%)
Apr 20, 2012 23.10 23.27 22.90 22.98 12,478,701 +0.02(+0.09%)
Apr 19, 2012 23.02 23.21 22.78 22.96 17,584,900 -0.23(-0.99%)
Apr 18, 2012 22.96 23.54 22.95 23.19 18,032,350 -0.05(-0.22%)
Apr 17, 2012 23.03 23.37 22.80 23.24 18,699,431 +0.54(+2.38%)
Apr 16, 2012 23.42 23.44 22.67 22.70 21,588,731 -1.15(-4.82%)
Apr 13, 2012 23.71 23.95 23.34 23.85 25,992,900 +0.00(+0.00%)
Apr 12, 2012 22.93 23.98 22.86 23.85 38,907,465 +1.44(+6.43%)
Apr 11, 2012 22.80 22.84 22.33 22.41 15,713,413 +0.07(+0.31%)
Apr 10, 2012 22.51 22.63 22.04 22.34 17,486,179 -0.40(-1.76%)
Apr 09, 2012 22.57 22.86 22.45 22.74 12,568,634 -0.17(-0.74%)
Apr 05, 2012 22.90 23.21 22.67 22.91 12,933,005 -0.02(-0.09%)
Apr 04, 2012 23.04 23.21 22.90 22.93 16,385,829 -0.54(-2.30%)
Apr 03, 2012 24.06 24.08 23.27 23.47 20,997,245 -0.46(-1.92%)
Apr 02, 2012 23.33 24.18 23.29 23.93 20,398,417 +0.60(+2.57%)
Mar 30, 2012 23.29 23.40 23.11 23.33 15,281,316 +0.31(+1.35%)
Mar 29, 2012 22.49 23.07 22.35 23.02 15,148,759 +0.24(+1.05%)
Mar 28, 2012 23.16 23.19 22.70 22.78 13,604,356 -0.46(-1.98%)
Mar 27, 2012 23.31 23.59 23.22 23.24 15,041,638 +0.07(+0.30%)
Mar 26, 2012 23.10 23.17 22.92 23.17 10,847,942 +0.32(+1.40%)
Mar 23, 2012 22.77 23.02 22.67 22.85 12,035,148 +0.11(+0.48%)
Mar 22, 2012 22.81 22.98 22.55 22.74 18,323,525 -0.46(-1.98%)
Mar 21, 2012 23.26 23.31 22.99 23.20 13,680,615 -0.11(-0.47%)
Mar 20, 2012 23.06 23.36 22.79 23.31 21,145,921 -0.47(-1.98%)
Mar 19, 2012 23.71 23.95 23.64 23.78 13,984,778 +0.02(+0.08%)
Mar 16, 2012 23.66 23.83 23.60 23.76 13,575,901 +0.09(+0.38%)
Mar 15, 2012 23.91 23.93 23.57 23.67 17,595,553 +0.29(+1.24%)
Mar 14, 2012 23.49 23.69 22.98 23.38 19,426,961 -0.24(-1.02%)
Mar 13, 2012 22.59 23.70 22.52 23.62 29,537,782 +1.14(+5.07%)
Mar 12, 2012 22.60 22.90 22.24 22.48 28,191,735 -0.59(-2.56%)
Mar 09, 2012 23.16 23.38 22.92 23.07 14,496,430 -0.22(-0.94%)
Mar 08, 2012 23.46 23.58 23.04 23.29 14,982,255 +0.25(+1.09%)
Mar 07, 2012 22.87 23.20 22.60 23.04 30,361,694 -0.32(-1.37%)
Mar 06, 2012 23.84 23.85 23.06 23.36 37,913,882 -1.38(-5.58%)
Mar 05, 2012 25.28 25.29 24.60 24.74 17,627,328 -0.94(-3.66%)
Mar 02, 2012 25.53 25.75 25.34 25.68 11,037,809 +0.05(+0.20%)
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.