FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
9.485 USD  -0.085 (-0.89%)
Streaming Delayed Price  /  Updated: 2:21 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.380 7.540 7.365 7.420 24,498,975 +0.08(+1.09%)
Feb 26, 2015 7.460 7.500 7.250 7.340 31,703,226 -0.37(-4.80%)
Feb 25, 2015 7.670 7.770 7.610 7.710 21,774,822 -0.07(-0.90%)
Feb 24, 2015 7.540 7.870 7.540 7.780 25,629,994 +0.27(+3.60%)
Feb 23, 2015 7.640 7.660 7.420 7.510 21,965,487 -0.32(-4.09%)
Feb 20, 2015 7.700 7.920 7.680 7.830 17,017,624 +0.14(+1.82%)
Feb 19, 2015 7.890 7.890 7.650 7.690 27,222,027 -0.29(-3.63%)
Feb 18, 2015 7.940 8.130 7.800 7.980 27,581,038 -0.01(-0.13%)
Feb 17, 2015 8.020 8.030 7.750 7.990 18,485,834 -0.06(-0.75%)
Feb 13, 2015 7.870 8.050 8.050 8.050 28,768,300 +0.32(+4.14%)
Feb 12, 2015 7.630 7.770 7.480 7.730 24,588,701 +0.31(+4.18%)
Feb 11, 2015 7.190 7.480 7.110 7.420 26,548,458 +0.13(+1.78%)
Feb 10, 2015 7.540 7.570 7.170 7.290 28,681,207 -0.49(-6.30%)
Feb 09, 2015 7.410 7.880 7.390 7.780 29,848,440 +0.43(+5.85%)
Feb 06, 2015 7.360 7.450 7.220 7.350 28,478,687 -0.20(-2.65%)
Feb 05, 2015 7.490 7.740 7.470 7.550 21,743,758 -0.03(-0.40%)
Feb 04, 2015 7.490 7.650 7.460 7.580 31,125,728 -0.30(-3.81%)
Feb 03, 2015 7.540 7.920 7.540 7.880 47,486,465 +0.42(+5.63%)
Feb 02, 2015 6.970 7.490 6.950 7.460 30,835,873 +0.43(+6.12%)
Jan 30, 2015 6.720 7.060 6.690 7.030 38,977,932 +0.12(+1.74%)
Jan 29, 2015 7.340 7.350 6.860 6.910 44,820,960 -0.29(-4.03%)
Jan 28, 2015 7.350 7.505 7.150 7.200 48,403,709 -0.22(-2.96%)
Jan 27, 2015 7.320 7.495 7.230 7.420 27,264,826 -0.05(-0.67%)
Jan 26, 2015 7.740 7.740 7.460 7.470 32,400,187 -0.38(-4.84%)
Jan 23, 2015 8.280 8.310 7.820 7.850 40,652,502 -0.84(-9.67%)
Jan 22, 2015 8.780 8.830 8.515 8.690 18,603,290 +0.09(+1.05%)
Jan 21, 2015 8.340 8.630 8.310 8.600 18,082,274 +0.23(+2.75%)
Jan 20, 2015 8.350 8.380 8.240 8.370 14,920,059 -0.04(-0.48%)
Jan 16, 2015 8.090 8.480 8.085 8.410 21,047,272 +0.42(+5.26%)
Jan 15, 2015 8.040 8.150 7.900 7.990 23,951,058 -0.04(-0.50%)
Jan 14, 2015 8.210 8.230 7.870 8.030 43,296,881 -0.47(-5.53%)
Jan 13, 2015 8.630 8.780 8.480 8.500 38,245,890 -0.05(-0.58%)
Jan 12, 2015 8.350 8.610 8.230 8.550 25,000,460 +0.00(+0.00%)
Jan 09, 2015 8.560 8.610 8.460 8.550 25,103,934 -0.02(-0.23%)
Jan 08, 2015 8.350 8.590 8.290 8.570 19,287,195 +0.23(+2.76%)
Jan 07, 2015 8.390 8.470 8.200 8.340 19,691,900 +0.20(+2.46%)
Jan 06, 2015 7.975 8.217 7.955 8.140 31,163,016 +0.41(+5.30%)
Jan 05, 2015 7.630 7.790 7.560 7.730 23,199,784 -0.21(-2.64%)
Jan 02, 2015 8.020 8.035 7.825 7.940 26,752,549 -0.24(-2.93%)
Dec 31, 2014 8.240 8.180 8.180 8.180 14,787,900 -0.10(-1.21%)
Dec 30, 2014 8.350 8.450 8.200 8.280 22,328,073 +0.08(+0.98%)
Dec 29, 2014 8.180 8.280 8.110 8.200 15,162,885 +0.04(+0.49%)
Dec 26, 2014 8.200 8.360 8.110 8.160 13,106,868 +0.07(+0.87%)
Dec 24, 2014 8.070 8.090 8.090 8.090 9,495,600 -0.05(-0.61%)
Dec 23, 2014 8.000 8.250 7.970 8.140 19,983,338 +0.05(+0.62%)
Dec 22, 2014 8.140 8.180 7.970 8.090 27,191,916 -0.05(-0.61%)
Dec 19, 2014 7.580 8.220 7.580 8.140 51,737,696 +0.53(+6.96%)
Dec 18, 2014 7.380 7.620 7.310 7.610 37,207,720 +0.36(+4.97%)
Dec 17, 2014 7.220 7.400 7.130 7.250 51,726,577 +0.21(+2.98%)
Dec 16, 2014 6.990 7.180 6.820 7.040 45,550,223 +0.18(+2.62%)
Dec 15, 2014 7.090 7.130 6.860 6.860 34,632,543 -0.33(-4.59%)
Dec 12, 2014 7.320 7.340 7.120 7.190 37,635,480 -0.07(-0.96%)
Dec 11, 2014 7.360 7.480 7.240 7.260 39,370,300 -0.28(-3.71%)
Dec 10, 2014 7.900 7.900 7.520 7.540 37,972,170 -0.40(-5.04%)
Dec 09, 2014 7.910 8.140 7.790 7.940 35,371,173 -0.08(-1.00%)
Dec 08, 2014 8.340 8.350 8.000 8.020 32,956,122 -0.36(-4.30%)
Dec 05, 2014 8.340 8.530 8.220 8.380 21,458,424 +0.03(+0.36%)
Dec 04, 2014 8.370 8.500 8.290 8.350 28,444,003 -0.18(-2.11%)
Dec 03, 2014 8.520 8.710 8.480 8.530 32,976,972 +0.20(+2.40%)
Dec 02, 2014 8.910 8.940 8.320 8.330 37,803,120 -0.40(-4.58%)
Dec 01, 2014 8.960 8.980 8.620 8.730 29,003,374 -0.28(-3.11%)
Nov 28, 2014 9.210 9.210 8.960 9.010 16,708,979 -0.26(-2.80%)
Nov 26, 2014 9.490 9.270 9.270 9.270 24,369,800 -0.13(-1.38%)
Nov 25, 2014 9.410 9.470 9.330 9.400 24,343,616 +0.04(+0.43%)
Nov 24, 2014 9.400 9.550 9.260 9.360 27,567,662 -0.05(-0.53%)
Nov 21, 2014 9.320 9.550 9.190 9.410 56,397,247 +0.72(+8.29%)
Nov 20, 2014 8.420 8.750 8.400 8.690 28,930,613 +0.12(+1.40%)
Nov 19, 2014 8.570 8.720 8.410 8.570 44,613,969 +0.04(+0.47%)
Nov 18, 2014 8.690 8.690 8.500 8.530 35,875,898 -0.32(-3.62%)
Nov 17, 2014 8.900 8.930 8.770 8.850 16,338,182 -0.02(-0.23%)
Nov 14, 2014 8.600 8.940 8.600 8.870 23,977,226 +0.15(+1.72%)
Nov 13, 2014 8.840 8.880 8.670 8.720 23,128,835 -0.10(-1.13%)
Nov 12, 2014 9.000 9.090 8.749 8.820 20,927,445 -0.10(-1.12%)
Nov 11, 2014 8.780 9.000 8.760 8.920 36,145,187 -0.12(-1.33%)
Nov 10, 2014 9.520 9.520 9.010 9.040 27,333,471 -0.39(-4.14%)
Nov 07, 2014 9.350 9.505 9.320 9.430 20,065,663 +0.29(+3.17%)
Nov 06, 2014 9.420 9.420 9.130 9.140 26,310,152 -0.42(-4.39%)
Nov 05, 2014 9.500 9.670 9.330 9.560 29,629,874 +0.02(+0.21%)
Nov 04, 2014 9.700 9.710 9.460 9.540 23,799,088 -0.28(-2.85%)
Nov 03, 2014 9.960 9.980 9.730 9.820 25,220,305 -0.27(-2.68%)
Oct 31, 2014 9.790 10.11 9.720 10.09 20,474,442 +0.17(+1.71%)
Oct 30, 2014 9.980 10.04 9.820 9.920 32,625,959 -0.28(-2.75%)
Oct 29, 2014 10.46 10.54 10.05 10.20 31,285,261 -0.44(-4.14%)
Oct 28, 2014 10.56 10.67 10.46 10.64 22,992,709 +0.06(+0.57%)
Oct 27, 2014 10.47 11.16 10.40 10.58 41,940,613 -0.58(-5.20%)
Oct 24, 2014 10.88 11.45 10.88 11.16 35,645,639 +0.33(+3.05%)
Oct 23, 2014 10.73 11.00 10.71 10.83 20,833,931 +0.01(+0.09%)
Oct 22, 2014 10.67 11.82 10.66 10.82 18,663,511 +0.07(+0.65%)
Oct 21, 2014 10.46 10.92 10.46 10.75 28,576,592 +0.02(+0.19%)
Oct 20, 2014 10.76 10.80 10.59 10.73 21,751,448 -0.21(-1.92%)
Oct 17, 2014 10.77 10.97 10.65 10.94 32,470,335 -0.20(-1.80%)
Oct 16, 2014 11.06 11.33 11.03 11.14 28,424,896 -0.42(-3.63%)
Oct 15, 2014 11.46 11.60 11.21 11.56 27,140,684 -0.24(-2.03%)
Oct 14, 2014 11.63 11.95 11.49 11.80 26,175,991 +0.33(+2.88%)
Oct 13, 2014 11.39 11.79 11.37 11.47 32,813,586 +0.57(+5.23%)
Oct 10, 2014 10.98 11.18 10.86 10.90 19,284,446 -0.35(-3.11%)
Oct 09, 2014 11.51 11.54 11.14 11.25 16,793,784 -0.22(-1.92%)
Oct 08, 2014 11.55 11.57 11.18 11.47 25,328,854 +0.08(+0.70%)
Oct 07, 2014 11.34 11.58 11.29 11.39 36,266,457 +0.08(+0.71%)
Oct 06, 2014 11.48 11.61 11.25 11.31 38,212,555 +0.29(+2.63%)
Oct 03, 2014 10.95 11.03 10.73 11.02 33,479,931 -0.07(-0.63%)
Oct 02, 2014 10.96 11.22 10.70 11.09 29,414,836 +0.23(+2.12%)
Oct 01, 2014 11.00 11.21 10.74 10.86 35,692,597 -0.15(-1.36%)
Sep 30, 2014 10.97 11.02 10.61 11.01 33,138,265 +0.14(+1.29%)
Sep 29, 2014 10.76 11.03 10.75 10.87 25,607,628 -0.32(-2.86%)
Sep 26, 2014 11.25 11.31 11.12 11.19 22,492,027 -0.13(-1.15%)
Sep 25, 2014 11.35 11.38 11.17 11.32 32,556,349 -0.27(-2.33%)
Sep 24, 2014 11.55 11.67 11.47 11.59 38,774,524 +0.17(+1.49%)
Sep 23, 2014 11.48 11.60 11.34 11.42 23,834,516 -0.02(-0.17%)
Sep 22, 2014 11.56 11.62 11.27 11.44 48,656,928 -0.56(-4.67%)
Sep 19, 2014 12.24 12.33 11.95 12.00 33,721,415 -0.32(-2.60%)
Sep 18, 2014 12.37 12.45 12.28 12.32 14,849,385 -0.07(-0.56%)
Sep 17, 2014 12.59 12.59 12.35 12.39 22,780,953 -0.17(-1.35%)
Sep 16, 2014 12.42 12.73 12.33 12.56 20,654,688 +0.12(+0.96%)
Sep 15, 2014 12.36 12.48 12.33 12.44 14,392,461 +0.14(+1.14%)
Sep 12, 2014 12.19 12.33 12.10 12.30 27,899,557 -0.11(-0.89%)
Sep 11, 2014 12.39 12.48 12.35 12.41 19,741,492 +0.03(+0.24%)
Sep 10, 2014 12.49 12.51 12.22 12.38 26,131,983 -0.14(-1.12%)
Sep 09, 2014 12.43 12.72 12.40 12.52 22,778,026 +0.06(+0.48%)
Sep 08, 2014 12.52 12.54 12.37 12.46 33,950,834 -0.22(-1.74%)
Sep 05, 2014 12.76 12.79 12.40 12.68 41,798,351 -0.14(-1.09%)
Sep 04, 2014 12.88 12.97 12.23 12.82 24,321,600 -0.15(-1.16%)
Sep 03, 2014 12.93 13.19 12.92 12.97 25,145,412 +0.14(+1.09%)
Sep 02, 2014 13.00 13.01 12.80 12.83 26,544,576 -0.23(-1.76%)
Aug 29, 2014 13.10 13.06 13.06 13.06 24,152,500 -0.05(-0.38%)
Aug 28, 2014 13.26 13.29 12.91 13.11 47,998,239 -0.57(-4.17%)
Aug 27, 2014 13.76 13.81 13.63 13.68 13,459,777 -0.08(-0.58%)
Aug 26, 2014 13.59 13.81 13.56 13.76 16,639,205 +0.13(+0.95%)
Aug 25, 2014 13.78 13.79 13.62 13.63 12,724,752 -0.11(-0.80%)
Aug 22, 2014 13.75 13.81 13.66 13.74 12,453,446 -0.19(-1.36%)
Aug 21, 2014 14.10 14.12 13.90 13.93 13,702,350 -0.15(-1.07%)
Aug 20, 2014 13.86 14.09 13.86 14.08 13,542,988 +0.20(+1.44%)
Aug 19, 2014 13.69 13.97 13.68 13.88 16,657,581 +0.07(+0.51%)
Aug 18, 2014 13.81 13.85 13.59 13.81 14,406,218 +0.10(+0.73%)
Aug 15, 2014 13.64 13.72 13.51 13.71 14,072,436 +0.18(+1.33%)
Aug 14, 2014 13.63 13.67 13.30 13.53 27,490,248 -0.22(-1.60%)
Aug 13, 2014 13.93 13.93 13.60 13.75 22,425,315 -0.24(-1.72%)
Aug 12, 2014 13.99 14.06 13.91 13.99 13,770,485 -0.05(-0.36%)
Aug 11, 2014 14.05 14.17 13.96 14.04 12,854,177 +0.21(+1.52%)
Aug 08, 2014 13.68 13.90 13.67 13.83 11,027,311 +0.04(+0.29%)
Aug 07, 2014 14.08 14.10 13.75 13.79 13,900,568 -0.22(-1.57%)
Aug 06, 2014 13.85 14.09 13.84 14.01 9,296,591 +0.12(+0.86%)
Aug 05, 2014 13.95 14.06 13.81 13.89 13,313,405 -0.26(-1.84%)
Aug 04, 2014 14.09 14.20 13.96 14.15 11,518,987 +0.14(+1.00%)
Aug 01, 2014 14.32 14.41 13.95 14.01 20,151,822 -0.34(-2.37%)
Jul 31, 2014 14.29 14.56 14.08 14.35 19,678,515 -0.03(-0.21%)
Jul 30, 2014 14.62 14.84 14.24 14.38 22,871,099 -0.38(-2.57%)
Jul 29, 2014 14.90 14.93 14.74 14.76 14,375,951 -0.07(-0.47%)
Jul 28, 2014 14.62 14.85 14.60 14.83 17,966,862 +0.27(+1.85%)
Jul 25, 2014 14.56 14.58 14.45 14.56 11,695,317 +0.00(+0.00%)
Jul 24, 2014 14.46 14.66 14.38 14.56 14,985,612 +0.22(+1.53%)
Jul 23, 2014 14.37 14.51 14.27 14.34 14,436,442 -0.09(-0.62%)
Jul 22, 2014 14.39 14.51 14.34 14.43 19,663,071 +0.18(+1.26%)
Jul 21, 2014 14.12 14.27 13.98 14.25 13,451,322 +0.17(+1.21%)
Jul 18, 2014 14.16 14.28 14.04 14.08 21,319,523 +0.10(+0.72%)
Jul 17, 2014 14.23 14.25 13.97 13.98 15,281,563 -0.42(-2.92%)
Jul 16, 2014 14.25 14.45 14.24 14.40 24,751,788 +0.40(+2.86%)
Jul 15, 2014 14.00 14.05 13.89 14.00 13,321,970 +0.11(+0.79%)
Jul 14, 2014 13.99 14.04 13.89 13.89 18,446,924 +0.03(+0.22%)
Jul 11, 2014 13.74 13.95 13.65 13.86 14,700,681 +0.03(+0.22%)
Jul 10, 2014 13.78 13.94 13.71 13.83 17,386,170 -0.12(-0.86%)
Jul 09, 2014 13.77 14.04 13.73 13.95 14,064,647 +0.18(+1.31%)
Jul 08, 2014 14.02 14.02 13.74 13.77 14,246,176 -0.13(-0.94%)
Jul 07, 2014 13.96 13.97 13.77 13.90 15,295,665 -0.13(-0.93%)
Jul 03, 2014 13.76 14.03 14.03 14.03 14,786,700 +0.33(+2.41%)
Jul 02, 2014 13.50 13.74 13.49 13.70 17,585,720 +0.24(+1.78%)
Jul 01, 2014 13.48 13.60 13.41 13.46 15,575,106 +0.23(+1.74%)
Jun 30, 2014 13.19 13.26 13.08 13.23 12,261,960 -0.06(-0.45%)
Jun 27, 2014 13.32 13.44 13.15 13.29 11,318,269 -0.15(-1.12%)
Jun 26, 2014 13.23 13.49 13.23 13.44 18,544,912 +0.39(+2.99%)
Jun 25, 2014 13.01 13.16 12.95 13.05 10,821,195 +0.15(+1.16%)
Jun 24, 2014 13.09 13.20 12.87 12.90 16,937,372 -0.26(-1.98%)
Jun 23, 2014 13.09 13.25 13.00 13.16 17,832,853 +0.30(+2.33%)
Jun 20, 2014 12.85 12.93 12.79 12.86 10,279,736 +0.00(+0.00%)
Jun 19, 2014 12.98 13.07 12.82 12.86 16,886,758 -0.05(-0.39%)
Jun 18, 2014 12.64 12.92 12.62 12.91 34,809,714 +0.28(+2.22%)
Jun 17, 2014 12.65 12.66 12.55 12.63 15,244,958 -0.10(-0.79%)
Jun 16, 2014 12.84 12.84 12.64 12.73 13,348,926 -0.08(-0.62%)
Jun 13, 2014 12.82 12.83 12.70 12.81 13,883,116 +0.10(+0.79%)
Jun 12, 2014 12.97 13.00 12.63 12.71 26,947,433 -0.48(-3.64%)
Jun 11, 2014 13.21 13.41 13.12 13.19 14,029,148 -0.02(-0.15%)
Jun 10, 2014 13.19 13.22 13.02 13.21 16,660,586 +0.12(+0.92%)
Jun 06, 2014 12.98 13.20 12.95 13.09 15,784,211 +0.35(+2.75%)
Jun 05, 2014 12.76 12.88 12.72 12.74 15,899,473 +0.12(+0.95%)
Jun 04, 2014 12.73 12.80 12.61 12.62 16,119,533 -0.06(-0.47%)
Jun 03, 2014 12.78 12.81 12.63 12.68 18,767,254 -0.16(-1.25%)
Jun 02, 2014 12.77 12.95 12.73 12.84 17,932,421 +0.09(+0.71%)
May 30, 2014 12.73 12.80 12.61 12.75 30,891,374 -0.39(-2.97%)
May 29, 2014 13.05 13.19 12.95 13.14 15,054,500 +0.08(+0.61%)
May 28, 2014 12.98 13.08 12.85 13.06 18,041,221 -0.01(-0.08%)
May 27, 2014 13.26 13.30 13.02 13.07 12,371,895 -0.11(-0.83%)
May 23, 2014 13.26 13.18 13.18 13.18 12,586,100 -0.03(-0.19%)
May 22, 2014 13.35 13.46 13.15 13.21 10,765,973 +0.09(+0.65%)
May 21, 2014 13.16 13.27 13.06 13.12 12,841,524 +0.03(+0.23%)
May 20, 2014 13.29 13.29 12.94 13.09 21,773,895 -0.28(-2.09%)
May 19, 2014 13.51 13.53 13.35 13.37 14,888,700 -0.36(-2.62%)
May 16, 2014 13.84 13.87 13.62 13.73 19,114,645 -0.25(-1.79%)
May 15, 2014 14.20 14.22 13.84 13.98 14,456,650 -0.18(-1.27%)
May 14, 2014 13.90 14.24 13.89 14.16 14,440,069 +0.28(+2.02%)
May 13, 2014 13.78 13.99 13.75 13.88 19,360,778 +0.10(+0.73%)
May 12, 2014 13.53 13.82 13.50 13.78 26,489,738 +0.55(+4.16%)
May 09, 2014 13.31 13.37 13.21 13.23 17,354,522 -0.14(-1.05%)
May 08, 2014 13.60 13.61 13.21 13.37 21,658,743 -0.18(-1.33%)
May 07, 2014 13.38 13.60 13.29 13.55 17,731,594 +0.17(+1.27%)
May 06, 2014 13.42 13.64 13.32 13.38 14,820,290 +0.01(+0.07%)
May 05, 2014 13.54 13.65 13.25 13.37 14,077,454 -0.20(-1.47%)
May 02, 2014 13.24 13.66 13.22 13.57 19,153,571 +0.38(+2.88%)
May 01, 2014 13.14 13.26 13.04 13.19 12,312,572 -0.03(-0.23%)
Apr 30, 2014 12.99 13.28 12.97 13.22 25,235,350 -0.14(-1.05%)
Apr 29, 2014 13.44 13.50 13.26 13.36 20,928,381 +0.02(+0.15%)
Apr 28, 2014 13.22 13.44 12.98 13.34 23,818,666 -0.17(-1.26%)
Apr 25, 2014 13.69 13.72 13.42 13.51 15,818,418 -0.35(-2.53%)
Apr 24, 2014 13.71 14.05 13.59 13.86 19,957,291 +0.27(+1.99%)
Apr 23, 2014 13.62 13.65 13.44 13.59 11,726,899 -0.09(-0.66%)
Apr 22, 2014 13.78 13.86 13.67 13.68 17,166,303 -0.12(-0.87%)
Apr 21, 2014 14.24 14.24 13.68 13.80 16,724,286 -0.30(-2.13%)
Apr 17, 2014 13.89 14.10 14.10 14.10 14,015,800 +0.23(+1.66%)
Apr 16, 2014 14.04 14.06 13.79 13.87 14,325,610 -0.03(-0.22%)
Apr 15, 2014 14.24 14.25 13.50 13.90 32,328,808 -0.94(-6.33%)
Apr 14, 2014 14.90 15.00 14.76 14.84 15,527,544 +0.08(+0.54%)
Apr 11, 2014 14.62 14.82 14.54 14.76 24,240,716 -0.05(-0.34%)
Apr 10, 2014 14.93 15.00 14.75 14.81 20,760,623 -0.18(-1.20%)
Apr 09, 2014 14.88 15.17 14.75 14.99 23,494,547 -0.08(-0.53%)
Apr 08, 2014 15.28 15.59 14.98 15.07 40,415,197 +0.09(+0.60%)
Apr 07, 2014 14.52 15.05 14.52 14.98 32,890,560 +0.50(+3.45%)
Apr 04, 2014 14.68 14.80 14.43 14.48 18,643,972 +0.09(+0.63%)
Apr 03, 2014 14.22 14.45 14.01 14.39 18,911,210 +0.05(+0.35%)
Apr 02, 2014 13.76 14.48 13.76 14.34 31,943,304 +0.55(+3.99%)
Apr 01, 2014 13.96 14.05 13.67 13.79 17,551,639 -0.04(-0.29%)
Mar 31, 2014 13.84 14.10 13.80 13.83 21,681,477 +0.15(+1.10%)
Mar 28, 2014 13.73 13.86 13.55 13.68 22,835,030 +0.03(+0.22%)
Mar 27, 2014 13.38 13.74 13.38 13.65 22,844,029 +0.44(+3.33%)
Mar 26, 2014 13.43 13.54 13.17 13.21 16,054,494 -0.11(-0.83%)
Mar 25, 2014 13.37 13.50 13.31 13.32 17,552,410 +0.20(+1.52%)
Mar 24, 2014 13.11 13.25 12.97 13.12 14,588,779 +0.08(+0.61%)
Mar 21, 2014 13.03 13.25 12.93 13.04 28,288,446 +0.23(+1.80%)
Mar 20, 2014 12.56 12.95 12.46 12.81 17,997,524 +0.17(+1.34%)
Mar 19, 2014 12.72 12.99 12.60 12.64 18,804,570 -0.10(-0.78%)
Mar 18, 2014 12.51 12.81 12.42 12.74 16,354,257 +0.21(+1.68%)
Mar 17, 2014 12.71 12.81 12.47 12.53 15,602,368 +0.04(+0.32%)
Mar 14, 2014 12.34 12.58 12.29 12.49 17,577,515 +0.07(+0.56%)
Mar 13, 2014 13.02 13.04 12.36 12.42 25,527,637 -0.38(-2.97%)
Mar 12, 2014 12.54 12.85 12.52 12.80 20,677,987 +0.26(+2.07%)
Mar 11, 2014 12.94 12.94 12.50 12.54 29,117,984 -0.27(-2.11%)
Mar 10, 2014 12.82 12.90 12.60 12.81 30,053,295 -0.23(-1.76%)
Mar 07, 2014 13.43 13.44 13.00 13.04 37,384,251 -0.70(-5.09%)
Mar 06, 2014 13.86 13.93 13.72 13.74 20,791,134 -0.01(-0.07%)
Mar 05, 2014 14.00 14.03 13.70 13.75 19,544,031 -0.27(-1.93%)
Mar 04, 2014 14.06 14.11 13.86 14.02 16,067,285 +0.10(+0.72%)
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.