FinancialContent is the trusted provider of stock market information to the media industry.
Vale ADR Representing One Ord Shs (NY: VALE)
10.41 USD  +0.13 (+1.26%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.25 34.76 34.15 34.57 8,089,630 +0.31(+0.90%)
Dec 30, 2010 33.90 34.31 33.82 34.26 14,592,022 +0.49(+1.45%)
Dec 29, 2010 33.07 33.83 33.04 33.77 12,951,353 +0.60(+1.81%)
Dec 28, 2010 33.21 33.57 32.85 33.17 13,189,926 -0.40(-1.19%)
Dec 27, 2010 33.84 33.85 33.41 33.57 12,379,372 -0.83(-2.41%)
Dec 23, 2010 34.04 34.41 34.04 34.40 8,075,796 -0.15(-0.43%)
Dec 22, 2010 34.19 34.57 33.83 34.55 12,415,637 +0.35(+1.02%)
Dec 21, 2010 34.19 34.52 34.13 34.20 13,354,390 +0.54(+1.60%)
Dec 20, 2010 34.03 34.13 33.64 33.66 14,660,580 -0.27(-0.80%)
Dec 17, 2010 33.75 33.99 33.67 33.93 14,959,843 -0.16(-0.47%)
Dec 16, 2010 33.99 34.28 33.82 34.09 14,834,083 -0.03(-0.09%)
Dec 15, 2010 34.31 34.43 33.85 34.12 14,977,065 -0.41(-1.19%)
Dec 14, 2010 34.82 35.00 34.35 34.53 15,509,445 -0.12(-0.35%)
Dec 13, 2010 34.25 34.92 34.20 34.65 18,619,399 +0.74(+2.18%)
Dec 10, 2010 33.51 33.91 33.30 33.91 13,263,297 +0.50(+1.50%)
Dec 09, 2010 33.78 33.79 33.06 33.41 17,793,343 -0.18(-0.54%)
Dec 08, 2010 33.95 34.09 33.31 33.59 17,722,816 -0.34(-1.00%)
Dec 07, 2010 34.92 35.00 33.87 33.93 19,702,412 -0.36(-1.05%)
Dec 06, 2010 34.18 34.47 34.14 34.29 14,832,475 -0.03(-0.09%)
Dec 03, 2010 33.43 34.34 33.38 34.32 16,814,627 +0.75(+2.23%)
Dec 02, 2010 32.94 33.67 32.86 33.57 18,441,526 +0.73(+2.22%)
Dec 01, 2010 32.44 33.00 32.36 32.84 17,982,890 +1.14(+3.59%)
Nov 30, 2010 31.68 32.25 31.45 31.70 23,606,563 -0.56(-1.73%)
Nov 29, 2010 31.69 32.30 31.23 32.26 17,876,101 +0.46(+1.45%)
Nov 26, 2010 32.00 32.17 31.78 31.80 7,613,571 -0.77(-2.36%)
Nov 24, 2010 32.09 32.57 32.57 32.57 14,879,036 +0.77(+2.42%)
Nov 23, 2010 31.93 32.00 31.36 31.80 21,917,059 -0.88(-2.69%)
Nov 22, 2010 32.56 32.86 32.17 32.68 19,372,429 +0.09(+0.28%)
Nov 19, 2010 32.28 32.89 32.17 32.59 16,161,123 +0.01(+0.03%)
Nov 18, 2010 32.23 32.78 32.04 32.58 20,024,470 +1.11(+3.53%)
Nov 17, 2010 31.62 31.95 31.32 31.47 18,521,178 -0.04(-0.13%)
Nov 16, 2010 31.96 32.02 31.09 31.51 28,175,576 -1.30(-3.96%)
Nov 15, 2010 32.37 32.97 32.33 32.81 12,760,155 +0.44(+1.36%)
Nov 12, 2010 32.83 33.22 32.14 32.37 21,750,375 -1.01(-3.03%)
Nov 11, 2010 32.96 33.46 32.91 33.38 19,574,676 +0.11(+0.33%)
Nov 10, 2010 33.34 33.57 32.49 33.27 24,660,735 -0.04(-0.12%)
Nov 09, 2010 34.07 34.37 33.05 33.31 24,064,446 -0.21(-0.63%)
Nov 08, 2010 33.57 33.91 33.41 33.52 13,863,553 -0.30(-0.89%)
Nov 05, 2010 33.59 34.05 33.46 33.82 19,489,235 +0.02(+0.06%)
Nov 04, 2010 33.00 33.90 32.99 33.80 28,520,671 +1.34(+4.13%)
Nov 03, 2010 32.86 32.92 31.99 32.46 23,445,680 -0.56(-1.70%)
Nov 02, 2010 32.86 33.35 32.63 33.02 16,527,606 +0.60(+1.85%)
Nov 01, 2010 32.06 32.68 32.05 32.42 18,075,997 +0.28(+0.87%)
Oct 29, 2010 31.84 32.26 31.72 32.14 20,340,333 +0.34(+1.07%)
Oct 28, 2010 32.43 32.67 31.80 31.80 26,762,970 -0.07(-0.22%)
Oct 27, 2010 32.58 32.58 31.68 31.87 21,381,090 -0.57(-1.76%)
Oct 25, 2010 32.44 32.79 32.35 32.44 16,457,731 +0.37(+1.15%)
Oct 22, 2010 32.28 32.42 31.61 32.07 14,620,053 +0.03(+0.09%)
Oct 21, 2010 32.93 33.10 31.69 32.04 24,779,389 -0.85(-2.58%)
Oct 20, 2010 32.03 33.14 32.01 32.89 26,412,376 +1.15(+3.62%)
Oct 19, 2010 32.27 32.27 31.53 31.74 25,405,547 -1.16(-3.53%)
Oct 18, 2010 32.23 33.06 32.05 32.90 15,567,342 +0.56(+1.73%)
Oct 15, 2010 32.51 32.68 31.93 32.34 24,667,744 -0.42(-1.28%)
Oct 14, 2010 32.80 33.25 32.59 32.76 24,724,450 -0.04(-0.12%)
Oct 13, 2010 32.71 32.90 32.59 32.80 21,034,587 +0.76(+2.37%)
Oct 12, 2010 32.31 32.31 31.62 32.04 17,794,799 -0.45(-1.39%)
Oct 11, 2010 32.40 32.74 32.30 32.49 11,216,377 +0.31(+0.96%)
Oct 08, 2010 32.18 32.60 31.97 32.18 20,068,222 -0.01(-0.03%)
Oct 07, 2010 32.66 32.73 31.89 32.19 21,660,116 -0.37(-1.14%)
Oct 06, 2010 32.36 32.84 32.33 32.56 21,454,289 +0.23(+0.71%)
Oct 05, 2010 31.77 32.50 31.65 32.33 7,186 +0.65(+2.05%)
Oct 04, 2010 31.47 31.70 31.31 31.68 21,492,149 -0.02(-0.06%)
Oct 01, 2010 31.70 31.94 31.35 31.70 23,829,228 +0.43(+1.38%)
Sep 30, 2010 31.23 31.31 30.80 31.27 21,772,629 +0.49(+1.59%)
Sep 29, 2010 30.77 31.10 30.68 30.78 3,524 -0.08(-0.26%)
Sep 28, 2010 30.61 31.03 30.22 30.86 3,659 +0.39(+1.28%)
Sep 27, 2010 30.14 30.86 29.97 30.47 26,195,279 +0.43(+1.43%)
Sep 24, 2010 29.77 30.10 29.65 30.04 33,684,973 +1.05(+3.62%)
Sep 23, 2010 28.84 29.49 28.68 28.99 166,177 +0.09(+0.31%)
Sep 22, 2010 28.80 29.46 28.73 28.90 32,265,094 +0.39(+1.37%)
Sep 21, 2010 27.96 28.65 27.82 28.51 22,248,763 +0.44(+1.57%)
Sep 20, 2010 27.91 28.11 27.63 28.07 17,796,729 +0.22(+0.79%)
Sep 17, 2010 27.85 28.13 27.75 27.85 19,400,704 -0.23(-0.82%)
Sep 15, 2010 28.01 28.08 27.72 28.08 16,199,229 -0.09(-0.32%)
Sep 14, 2010 28.18 28.71 28.03 28.17 1,100 -0.19(-0.67%)
Sep 13, 2010 27.94 28.42 27.78 28.36 21,000,004 +0.93(+3.39%)
Sep 10, 2010 27.68 27.72 27.23 27.43 10,529,424 -0.18(-0.65%)
Sep 09, 2010 27.96 27.97 27.53 27.61 100 +0.18(+0.66%)
Sep 08, 2010 27.67 27.88 27.37 27.43 8,323 -0.13(-0.47%)
Sep 07, 2010 27.91 28.15 27.06 27.56 1,793 -1.24(-4.31%)
Sep 06, 2010 28.80 28.80 28.00 28.80 1,200 +0.64(+2.27%)
Sep 03, 2010 28.85 28.91 28.08 28.16 17,232,965 -0.25(-0.88%)
Sep 02, 2010 28.20 28.43 27.97 28.41 3,191 +0.04(+0.14%)
Sep 01, 2010 27.47 28.43 27.44 28.37 27,762,037 +1.76(+6.61%)
Aug 31, 2010 26.62 26.97 26.41 26.61 45,137 +0.21(+0.80%)
Aug 30, 2010 26.91 27.05 26.37 26.40 13,043,866 -0.07(-0.26%)
Aug 27, 2010 26.48 27.17 26.25 26.47 18,634,872 -0.20(-0.75%)
Aug 26, 2010 26.67 26.97 26.06 26.67 300 +0.25(+0.95%)
Aug 25, 2010 26.44 26.50 25.95 26.42 225,873 -0.24(-0.90%)
Aug 24, 2010 26.63 26.98 26.52 26.66 1,000 -0.53(-1.95%)
Aug 23, 2010 28.29 28.30 27.09 27.19 23,478,916 -0.97(-3.44%)
Aug 20, 2010 28.54 28.54 27.93 28.16 17,275,222 -0.46(-1.61%)
Aug 19, 2010 28.97 29.20 28.46 28.62 2,068 -0.25(-0.87%)
Aug 18, 2010 28.83 29.01 28.50 28.87 1,215 +0.21(+0.73%)
Aug 17, 2010 28.64 28.85 28.31 28.66 12,810 +0.26(+0.92%)
Aug 16, 2010 27.98 28.51 27.78 28.40 14,270,676 +0.65(+2.34%)
Aug 13, 2010 27.75 28.17 27.74 27.75 11,216,873 +0.04(+0.14%)
Aug 12, 2010 27.07 27.82 27.04 27.71 15,193,279 +0.19(+0.69%)
Aug 11, 2010 27.98 28.00 27.48 27.52 2,905 -1.16(-4.04%)
Aug 10, 2010 28.65 28.80 28.25 28.68 465 -0.47(-1.61%)
Aug 09, 2010 29.23 29.41 29.03 29.15 10,448,778 +0.15(+0.52%)
Aug 06, 2010 29.00 29.28 28.73 29.00 15,012,613 -0.15(-0.51%)
Aug 05, 2010 28.91 29.17 28.76 29.15 14,518,605 +0.10(+0.34%)
Aug 04, 2010 29.11 29.14 28.52 29.05 1,190 -0.02(-0.07%)
Aug 03, 2010 28.90 29.26 28.67 29.07 9,960 +0.00(+0.00%)
Aug 02, 2010 28.50 29.18 28.26 29.07 25,045,912 +1.27(+4.57%)
Jul 30, 2010 27.80 28.22 27.31 27.80 21,401,129 +0.24(+0.87%)
Jul 29, 2010 28.08 28.31 27.55 27.56 625 -0.22(-0.79%)
Jul 28, 2010 27.40 27.96 27.37 27.78 18,770,202 +0.34(+1.24%)
Jul 27, 2010 27.87 27.96 27.12 27.44 828 -0.15(-0.54%)
Jul 26, 2010 27.77 27.80 27.34 27.59 13,307,439 -0.13(-0.47%)
Jul 23, 2010 27.21 27.80 27.11 27.72 21,353,365 +0.33(+1.20%)
Jul 22, 2010 27.07 27.73 27.02 27.39 8,460 +0.90(+3.40%)
Jul 21, 2010 27.13 27.35 26.29 26.49 36,566,839 +0.05(+0.19%)
Jul 20, 2010 24.97 26.50 24.91 26.44 1,028 +1.67(+6.74%)
Jul 19, 2010 24.62 24.84 24.43 24.77 16,299,016 +0.43(+1.77%)
Jul 16, 2010 24.34 24.91 24.31 24.34 25,386,558 -0.33(-1.34%)
Jul 15, 2010 25.23 25.24 24.66 24.67 20,353,426 -0.65(-2.57%)
Jul 14, 2010 25.13 25.47 24.95 25.32 12,555 -0.13(-0.51%)
Jul 13, 2010 25.55 25.73 25.22 25.45 23,318 +0.18(+0.69%)
Jul 12, 2010 25.72 25.85 24.99 25.27 21,517,956 -1.03(-3.93%)
Jul 09, 2010 26.31 26.42 25.49 26.31 17,974,954 +0.59(+2.29%)
Jul 08, 2010 25.77 26.36 25.11 25.72 8,128 +0.23(+0.90%)
Jul 07, 2010 24.55 25.50 24.53 25.49 35,568,643 +0.86(+3.49%)
Jul 06, 2010 25.25 25.40 24.29 24.63 2,336 -0.16(-0.65%)
Jul 02, 2010 24.79 25.11 24.33 24.79 19,833,422 +0.15(+0.61%)
Jul 01, 2010 24.42 24.75 23.86 24.64 32,755,787 +0.29(+1.19%)
Jun 30, 2010 24.92 25.28 24.25 24.35 4,741 -0.51(-2.05%)
Jun 29, 2010 25.59 25.59 24.73 24.86 36,668 -2.49(-9.10%)
Jun 25, 2010 27.35 27.41 26.61 27.35 20,075,550 +0.57(+2.13%)
Jun 24, 2010 27.22 27.29 26.63 26.78 3,128 -0.60(-2.19%)
Jun 23, 2010 27.21 27.45 26.76 27.38 21,421,998 +0.17(+0.62%)
Jun 22, 2010 27.81 28.07 27.19 27.21 6,707 -0.52(-1.88%)
Jun 21, 2010 27.95 28.25 27.57 27.73 32,052,044 +0.85(+3.16%)
Jun 18, 2010 26.88 27.21 26.57 26.88 19,563,100 -0.02(-0.07%)
Jun 17, 2010 27.45 27.53 26.55 26.90 23,325 -0.44(-1.61%)
Jun 16, 2010 27.72 28.05 27.16 27.34 30,928,651 -0.44(-1.58%)
Jun 15, 2010 27.32 27.92 27.10 27.78 100 +0.84(+3.12%)
Jun 14, 2010 27.67 27.91 26.84 26.94 34,471,407 -0.09(-0.33%)
Jun 11, 2010 26.30 27.09 26.30 27.03 19,244,459 +0.39(+1.46%)
Jun 10, 2010 26.39 26.83 26.34 26.64 4,242 +1.00(+3.90%)
Jun 09, 2010 25.96 26.55 25.60 25.64 33,586,494 +0.23(+0.91%)
Jun 08, 2010 25.01 25.49 24.67 25.41 490 +0.67(+2.71%)
Jun 07, 2010 25.64 25.70 24.70 24.74 31,996,436 -0.80(-3.13%)
Jun 04, 2010 25.54 26.77 25.36 25.54 37,171,525 -0.85(-3.22%)
Jun 03, 2010 27.92 28.40 26.33 26.39 16,800 -1.40(-5.04%)
Jun 02, 2010 27.04 27.88 26.97 27.79 116,995 +0.95(+3.54%)
Jun 01, 2010 27.19 27.62 26.80 26.84 6,100 -0.35(-1.29%)
May 28, 2010 27.19 27.80 26.84 27.19 34,815,921 -0.36(-1.31%)
May 27, 2010 26.77 27.66 26.44 27.55 47,419,271 +1.96(+7.66%)
May 26, 2010 26.24 27.15 25.34 25.59 8,829 +0.11(+0.43%)
May 25, 2010 23.86 25.57 23.66 25.48 6,875 +0.31(+1.23%)
May 24, 2010 25.85 26.08 25.17 25.17 38,509,438 -0.53(-2.06%)
May 21, 2010 23.62 25.77 23.58 25.70 56,836,918 +1.60(+6.63%)
May 20, 2010 24.00 24.67 23.58 24.10 13,568 -1.27(-5.00%)
May 19, 2010 25.19 25.78 24.58 25.37 57,195,903 -0.68(-2.60%)
May 18, 2010 27.65 27.72 25.91 26.05 611,072 -0.94(-3.49%)
May 17, 2010 27.30 27.62 26.25 26.99 39,814,616 -0.66(-2.39%)
May 14, 2010 27.65 28.15 27.06 27.65 43,650,818 -0.94(-3.29%)
May 13, 2010 28.87 29.20 28.50 28.59 22,442,971 -0.37(-1.28%)
May 12, 2010 29.41 29.48 28.87 28.96 20,780,897 +0.02(+0.07%)
May 11, 2010 29.52 29.52 28.84 28.94 8,941 -0.64(-2.16%)
May 10, 2010 29.58 29.65 29.22 29.58 44,713,341 +2.39(+8.79%)
May 07, 2010 27.50 27.97 26.31 27.19 53,358,586 -0.20(-0.73%)
May 06, 2010 27.39 28.85 25.33 27.39 21,300 -0.23(-0.81%)
May 05, 2010 28.33 28.93 27.43 27.61 50,080,810 -0.87(-3.04%)
May 04, 2010 29.47 29.50 28.23 28.48 16,800 -1.62(-5.38%)
May 03, 2010 30.81 31.10 29.88 30.10 25,840,536 -0.52(-1.70%)
Apr 30, 2010 31.26 31.33 30.50 30.62 25,748,917 -0.80(-2.55%)
Apr 29, 2010 31.00 31.59 30.91 31.42 36,015,172 +1.03(+3.39%)
Apr 28, 2010 30.84 30.91 29.67 30.39 43,769,191 -0.07(-0.23%)
Apr 27, 2010 31.80 31.92 30.31 30.46 3,640 -1.86(-5.75%)
Apr 26, 2010 32.72 32.92 32.30 32.32 19,167,660 +0.02(+0.06%)
Apr 23, 2010 32.34 32.52 31.90 32.30 18,893,868 -0.07(-0.22%)
Apr 22, 2010 31.71 32.40 31.27 32.37 25,312,234 +0.44(+1.38%)
Apr 21, 2010 32.32 32.50 31.57 31.93 9,978 -0.57(-1.75%)
Apr 20, 2010 33.20 33.39 32.46 32.50 1,519 -0.48(-1.46%)
Apr 19, 2010 33.11 33.38 32.44 32.98 31,870,101 -0.48(-1.43%)
Apr 16, 2010 34.05 34.26 33.11 33.46 32,396,629 -0.54(-1.59%)
Apr 15, 2010 34.17 34.71 33.99 34.00 22,401,222 -0.55(-1.59%)
Apr 14, 2010 34.56 34.66 34.29 34.55 20,753,055 +0.57(+1.68%)
Apr 13, 2010 33.70 34.29 33.53 33.98 21,318,316 +0.12(+0.35%)
Apr 12, 2010 33.97 34.36 33.67 33.86 18,788,712 -0.09(-0.27%)
Apr 09, 2010 33.79 33.99 33.48 33.95 30,469,865 +0.28(+0.83%)
Apr 08, 2010 32.72 33.72 32.64 33.67 30,514,160 +0.58(+1.75%)
Apr 07, 2010 32.95 33.41 32.75 33.09 34,861,623 +0.10(+0.30%)
Apr 06, 2010 32.65 33.24 32.60 32.99 18,418,348 -0.13(-0.39%)
Apr 05, 2010 33.20 33.32 32.80 33.12 18,569,200 +0.16(+0.49%)
Apr 01, 2010 32.79 32.96 32.96 32.96 25,037,100 +0.77(+2.39%)
Mar 31, 2010 32.23 32.56 31.86 32.19 27,202,505 -0.16(-0.49%)
Mar 30, 2010 32.50 32.66 32.00 32.35 32,743,893 +0.35(+1.09%)
Mar 29, 2010 31.51 32.00 31.26 32.00 23,293,039 +1.21(+3.93%)
Mar 26, 2010 30.87 31.25 30.63 30.79 24,859,480 +0.00(+0.00%)
Mar 25, 2010 31.72 31.90 30.70 30.79 28,578,990 -0.53(-1.69%)
Mar 24, 2010 31.13 31.62 31.05 31.32 26,588,589 -0.25(-0.79%)
Mar 23, 2010 30.92 31.80 30.87 31.57 47,992,587 +1.53(+5.09%)
Mar 22, 2010 29.30 30.18 29.10 30.04 22,304,302 +0.27(+0.91%)
Mar 19, 2010 30.32 30.37 29.50 29.77 21,863,779 -0.28(-0.93%)
Mar 18, 2010 30.56 30.80 29.99 30.05 21,910,022 -0.67(-2.18%)
Mar 17, 2010 31.04 31.95 30.64 30.72 25,427,028 -0.15(-0.49%)
Mar 16, 2010 30.42 30.95 30.29 30.87 26,219,364 +0.71(+2.35%)
Mar 15, 2010 29.89 30.21 29.87 30.16 16,559,078 +0.13(+0.43%)
Mar 12, 2010 30.41 30.45 29.98 30.03 22,845,826 -0.12(-0.40%)
Mar 11, 2010 30.16 30.19 29.65 30.15 21,950,797 -0.24(-0.79%)
Mar 10, 2010 30.62 30.87 30.14 30.39 26,758,473 -0.32(-1.04%)
Mar 09, 2010 30.05 30.98 30.05 30.71 24,545,914 +0.27(+0.89%)
Mar 08, 2010 30.82 30.93 30.28 30.44 22,312,155 -0.23(-0.75%)
Mar 05, 2010 30.07 30.73 29.98 30.67 30,990,228 +1.14(+3.86%)
Mar 04, 2010 29.29 29.65 28.72 29.53 28,031,759 +0.39(+1.34%)
Mar 03, 2010 29.72 29.96 29.04 29.14 24,244,282 -0.09(-0.31%)
Mar 02, 2010 28.77 29.67 28.64 29.23 32,171,292 +0.77(+2.71%)
Mar 01, 2010 28.20 28.60 28.09 28.46 17,444,017 +0.60(+2.15%)
Feb 26, 2010 28.10 28.32 27.59 27.86 20,848,801 -0.06(-0.21%)
Feb 25, 2010 27.05 27.99 26.81 27.92 25,148,090 +0.28(+1.01%)
Feb 24, 2010 27.75 28.05 27.46 27.64 19,156,433 +0.12(+0.44%)
Feb 23, 2010 27.94 28.17 27.21 27.52 23,592,337 -0.61(-2.17%)
Feb 22, 2010 29.02 29.13 28.13 28.13 18,176,856 -0.69(-2.39%)
Feb 19, 2010 28.49 29.28 28.43 28.82 24,685,945 +0.14(+0.49%)
Feb 18, 2010 28.00 28.82 27.95 28.68 25,588,955 +0.45(+1.59%)
Feb 17, 2010 28.40 28.49 27.76 28.23 24,890,051 +0.06(+0.21%)
Feb 16, 2010 27.64 28.38 27.54 28.17 26,887,032 +1.24(+4.60%)
Feb 12, 2010 26.43 26.93 26.93 26.93 27,703,900 -0.17(-0.63%)
Feb 11, 2010 25.21 27.15 25.13 27.10 51,087,137 +0.90(+3.44%)
Feb 10, 2010 26.29 26.50 25.70 26.20 27,693,392 -0.13(-0.49%)
Feb 09, 2010 26.28 26.76 25.94 26.33 29,379,188 +0.85(+3.34%)
Feb 08, 2010 25.75 26.27 25.16 25.48 28,774,068 -0.26(-1.01%)
Feb 05, 2010 25.09 25.77 24.21 25.74 47,144,678 +0.54(+2.14%)
Feb 04, 2010 26.49 26.50 25.18 25.20 36,684,477 -1.80(-6.67%)
Feb 03, 2010 27.31 27.62 26.90 27.00 19,602,297 -0.56(-2.03%)
Feb 02, 2010 27.63 27.77 27.15 27.56 23,324,231 +0.74(+2.76%)
Feb 01, 2010 26.12 27.39 26.12 26.82 22,613,252 +1.03(+3.99%)
Jan 29, 2010 26.74 26.94 25.56 25.79 28,253,440 -0.39(-1.49%)
Jan 28, 2010 26.85 26.92 25.71 26.18 27,665,016 -0.34(-1.28%)
Jan 27, 2010 26.32 26.66 25.93 26.52 35,019,889 -0.22(-0.82%)
Jan 26, 2010 27.21 27.35 26.60 26.74 37,365,774 -0.80(-2.90%)
Jan 25, 2010 28.05 28.52 27.52 27.54 18,853,905 -0.10(-0.36%)
Jan 22, 2010 28.20 28.38 27.48 27.64 37,258,274 -1.05(-3.66%)
Jan 21, 2010 30.05 30.08 28.54 28.69 30,626,922 -1.36(-4.53%)
Jan 20, 2010 30.57 30.58 29.00 30.05 28,516,648 -1.15(-3.69%)
Jan 19, 2010 30.76 31.31 30.75 31.20 15,052,669 +0.87(+2.87%)
Jan 15, 2010 30.87 30.33 30.33 30.33 22,851,800 -0.52(-1.69%)
Jan 14, 2010 31.23 31.47 30.75 30.85 19,893,536 -0.38(-1.22%)
Jan 13, 2010 31.44 31.56 30.83 31.23 21,610,087 +0.09(+0.29%)
Jan 12, 2010 30.63 31.18 30.50 31.14 22,897,564 -0.19(-0.61%)
Jan 11, 2010 31.80 31.96 31.03 31.33 16,855,210 -0.15(-0.48%)
Jan 08, 2010 31.38 31.88 31.27 31.48 14,727,124 +0.33(+1.06%)
Jan 07, 2010 31.02 31.17 30.57 31.15 16,064,827 +0.09(+0.29%)
Jan 06, 2010 30.57 31.43 30.46 31.06 24,177,055 +0.49(+1.60%)
Jan 05, 2010 30.14 31.02 30.09 30.57 24,200,174 +0.32(+1.06%)
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.