Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.689 7.710 7.363 7.461 59,589,156 -0.36(-4.64%)
May 30, 2013 7.726 7.928 7.674 7.824 30,440,028 +0.10(+1.34%)
May 29, 2013 7.757 7.808 7.643 7.720 43,304,416 -0.16(-2.04%)
May 28, 2013 8.083 8.114 7.881 7.881 25,302,996 -0.16(-1.93%)
May 24, 2013 8.026 8.073 7.979 8.036 23,825,804 -0.03(-0.39%)
May 23, 2013 8.016 8.130 7.964 8.068 34,426,056 -0.19(-2.32%)
May 22, 2013 8.435 8.575 8.176 8.259 47,765,312 -0.16(-1.85%)
May 21, 2013 8.368 8.490 8.296 8.415 35,175,916 +0.12(+1.44%)
May 20, 2013 8.073 8.316 8.021 8.296 29,369,948 +0.21(+2.56%)
May 17, 2013 8.130 8.192 8.057 8.088 27,568,628 +0.02(+0.19%)
May 16, 2013 8.169 8.239 8.026 8.073 43,013,580 -0.16(-1.89%)
May 15, 2013 8.342 8.358 8.181 8.228 40,433,244 -0.49(-5.59%)
May 13, 2013 8.736 8.741 8.614 8.715 19,711,798 -0.07(-0.83%)
May 10, 2013 9.005 9.011 8.746 8.788 32,711,170 -0.20(-2.19%)
May 09, 2013 9.073 9.179 8.928 8.985 27,161,982 -0.07(-0.80%)
May 08, 2013 9.026 9.161 8.990 9.057 33,736,396 +0.15(+1.63%)
May 07, 2013 8.783 8.992 8.741 8.912 28,496,558 +0.20(+2.32%)
May 06, 2013 8.751 8.762 8.653 8.710 17,289,666 -0.02(-0.24%)
May 03, 2013 8.798 8.819 8.720 8.731 27,810,074 +0.20(+2.31%)
May 02, 2013 8.637 8.689 8.523 8.534 36,331,872 -0.07(-0.84%)
May 01, 2013 8.803 8.808 8.562 8.606 28,260,158 -0.25(-2.81%)
Apr 30, 2013 8.663 8.855 8.582 8.855 23,918,158 +0.10(+1.12%)
Apr 29, 2013 8.705 8.798 8.601 8.757 25,877,818 +0.10(+1.20%)
Apr 26, 2013 8.819 8.834 8.622 8.653 29,012,988 -0.18(-2.05%)
Apr 25, 2013 8.865 9.005 8.783 8.834 41,112,624 +0.16(+1.79%)
Apr 24, 2013 8.648 8.793 8.643 8.679 30,669,060 +0.19(+2.20%)
Apr 23, 2013 8.327 8.611 8.239 8.492 36,492,940 +0.19(+2.25%)
Apr 22, 2013 8.285 8.342 8.165 8.306 26,103,864 +0.01(+0.06%)
Apr 19, 2013 8.337 8.363 8.140 8.301 31,069,204 +0.04(+0.50%)
Apr 18, 2013 8.228 8.409 8.132 8.259 37,976,248 +0.06(+0.76%)
Apr 17, 2013 8.228 8.334 8.016 8.197 67,845,960 -0.40(-4.70%)
Apr 16, 2013 8.617 8.679 8.472 8.601 32,570,930 +0.11(+1.28%)
Apr 15, 2013 8.772 8.783 8.482 8.492 46,943,692 -0.56(-6.18%)
Apr 12, 2013 8.933 9.415 8.731 9.052 65,072,336 +0.06(+0.63%)
Apr 11, 2013 9.161 9.182 8.876 8.995 46,759,604 -0.21(-2.31%)
Apr 10, 2013 9.560 9.612 9.119 9.207 73,843,312 -0.25(-2.63%)
Apr 09, 2013 9.202 9.539 9.176 9.456 52,174,888 +0.44(+4.89%)
Apr 08, 2013 8.964 9.052 8.860 9.016 30,672,556 +0.04(+0.40%)
Apr 05, 2013 8.663 9.062 8.609 8.979 44,493,904 +0.19(+2.12%)
Apr 04, 2013 8.865 8.979 8.746 8.793 31,911,588 +0.01(+0.12%)
Apr 03, 2013 8.544 8.871 8.544 8.783 50,013,676 +0.20(+2.29%)
Apr 02, 2013 8.772 8.798 8.549 8.586 54,398,496 -0.15(-1.66%)
Apr 01, 2013 8.938 8.974 8.731 8.731 20,770,122 -0.23(-2.54%)
Mar 28, 2013 9.068 9.088 8.897 8.959 29,426,070 -0.06(-0.63%)
Mar 27, 2013 8.751 9.062 8.689 9.016 30,128,482 +0.15(+1.70%)
Mar 26, 2013 8.845 8.941 8.814 8.865 21,492,830 +0.04(+0.47%)
Mar 25, 2013 8.886 8.933 8.710 8.824 26,049,608 -0.07(-0.76%)
Mar 22, 2013 8.881 8.985 8.814 8.891 24,318,232 +0.06(+0.65%)
Mar 21, 2013 8.827 8.979 8.814 8.834 26,468,222 -0.08(-0.87%)
Mar 20, 2013 8.840 8.990 8.741 8.912 35,333,632 +0.11(+1.30%)
Mar 19, 2013 8.954 8.979 8.726 8.798 49,662,856 -0.24(-2.64%)
Mar 18, 2013 8.943 9.104 8.891 9.036 36,800,948 -0.06(-0.63%)
Mar 15, 2013 9.262 9.314 9.078 9.093 49,113,884 -0.03(-0.28%)
Mar 14, 2013 9.202 9.236 8.990 9.119 50,199,800 -0.10(-1.12%)
Mar 13, 2013 9.544 9.549 9.207 9.223 52,125,116 -0.42(-4.35%)
Mar 12, 2013 9.674 9.814 9.618 9.643 23,922,888 +0.01(+0.11%)
Mar 11, 2013 9.601 9.736 9.477 9.632 33,634,116 -0.02(-0.21%)
Mar 08, 2013 9.886 9.897 9.555 9.653 45,759,504 -0.25(-2.51%)
Mar 07, 2013 9.871 10.06 9.793 9.902 48,275,540 +0.09(+0.95%)
Mar 06, 2013 9.378 9.891 9.347 9.808 43,396,936 +0.49(+5.28%)
Mar 05, 2013 9.472 9.529 9.301 9.316 31,411,416 -0.02(-0.22%)
Mar 04, 2013 9.384 9.404 9.233 9.337 35,142,236 -0.27(-2.86%)
Mar 01, 2013 9.596 9.777 9.580 9.612 36,863,500 -0.23(-2.32%)
Feb 28, 2013 9.808 10.01 9.772 9.840 41,505,940 +0.24(+2.48%)
Feb 27, 2013 9.482 9.726 9.415 9.601 42,712,832 +0.06(+0.60%)
Feb 26, 2013 9.316 9.575 9.213 9.544 38,965,892 +0.17(+1.82%)
Feb 22, 2013 9.612 9.622 9.353 9.373 32,993,554 -0.17(-1.74%)
Feb 21, 2013 9.482 9.580 9.389 9.539 38,753,728 -0.09(-0.97%)
Feb 20, 2013 9.938 9.990 9.612 9.632 38,681,632 -0.38(-3.83%)
Feb 19, 2013 10.19 10.20 9.974 10.02 29,495,782 -0.09(-0.92%)
Feb 15, 2013 10.18 10.22 10.04 10.11 21,638,636 -0.15(-1.42%)
Feb 14, 2013 10.16 10.27 10.15 10.25 22,567,996 -0.08(-0.80%)
Feb 13, 2013 10.33 10.41 10.26 10.34 20,857,554 +0.07(+0.71%)
Feb 12, 2013 10.24 10.30 10.19 10.26 14,432,938 -0.01(-0.05%)
Feb 11, 2013 10.27 10.31 10.16 10.27 18,906,618 -0.02(-0.15%)
Feb 08, 2013 10.30 10.36 10.20 10.29 29,090,134 -0.02(-0.15%)
Feb 07, 2013 10.54 10.54 10.23 10.30 29,896,976 -0.16(-1.54%)
Feb 06, 2013 10.43 10.51 10.36 10.46 35,429,616 -0.02(-0.15%)
Feb 04, 2013 10.47 10.54 10.39 10.48 28,166,696 -0.16(-1.46%)
Feb 01, 2013 10.72 10.73 10.53 10.63 36,009,928 +0.18(+1.73%)
Jan 31, 2013 10.22 10.50 10.17 10.45 43,092,620 +0.36(+3.60%)
Jan 30, 2013 10.17 10.19 10.05 10.09 25,444,820 -0.09(-0.92%)
Jan 29, 2013 10.06 10.25 10.01 10.18 25,529,046 +0.16(+1.55%)
Jan 28, 2013 10.15 10.16 10.01 10.03 19,077,642 -0.10(-1.02%)
Jan 25, 2013 10.22 10.26 10.09 10.13 17,019,470 -0.10(-1.01%)
Jan 24, 2013 10.41 10.45 10.13 10.23 28,719,500 -0.10(-0.95%)
Jan 23, 2013 10.45 10.50 10.30 10.33 20,029,056 -0.09(-0.89%)
Jan 22, 2013 10.31 10.48 10.26 10.43 25,339,734 +0.05(+0.50%)
Jan 18, 2013 10.38 10.38 10.27 10.37 21,128,142 +0.01(+0.10%)
Jan 17, 2013 10.44 10.45 10.33 10.36 18,457,128 +0.03(+0.25%)
Jan 16, 2013 10.27 10.37 10.22 10.34 27,564,470 -0.16(-1.48%)
Jan 15, 2013 10.37 10.49 10.37 10.49 16,354,155 -0.01(-0.10%)
Jan 14, 2013 10.57 10.61 10.45 10.50 21,891,806 -0.03(-0.25%)
Jan 11, 2013 10.56 10.59 10.42 10.53 31,208,170 -0.20(-1.88%)
Jan 10, 2013 10.68 10.77 10.62 10.73 30,297,742 +0.16(+1.47%)
Jan 09, 2013 10.64 10.67 10.50 10.58 32,062,740 +0.02(+0.20%)
Jan 08, 2013 10.63 10.66 10.52 10.55 24,052,768 -0.16(-1.50%)
Jan 07, 2013 10.84 10.87 10.62 10.72 28,958,920 -0.20(-1.85%)
Jan 04, 2013 10.83 10.94 10.70 10.92 35,235,048 -0.09(-0.85%)
Jan 03, 2013 11.01 11.15 10.92 11.01 35,291,660 -0.12(-1.12%)
Jan 02, 2013 11.15 11.22 11.08 11.13 46,152,544 +0.27(+2.53%)
Dec 31, 2012 10.59 10.93 10.59 10.86 22,087,282 +0.23(+2.14%)
Dec 28, 2012 10.64 10.73 10.60 10.63 20,162,462 -0.05(-0.48%)
Dec 27, 2012 10.72 10.74 10.52 10.68 28,971,604 +0.11(+1.00%)
Dec 26, 2012 10.61 10.75 10.58 10.58 25,943,840 +0.15(+1.47%)
Dec 24, 2012 10.36 10.52 10.36 10.43 8,684,778 +0.01(+0.10%)
Dec 21, 2012 10.32 10.45 10.26 10.41 32,541,286 -0.19(-1.76%)
Dec 20, 2012 10.50 10.61 10.39 10.60 29,472,000 +0.10(+0.94%)
Dec 19, 2012 10.61 10.64 10.37 10.50 38,050,036 -0.11(-1.03%)
Dec 18, 2012 10.41 10.72 10.39 10.61 46,965,452 +0.25(+2.40%)
Dec 17, 2012 10.26 10.43 10.23 10.36 56,690,288 +0.16(+1.52%)
Dec 14, 2012 10.03 10.23 9.995 10.21 44,667,776 +0.33(+3.36%)
Dec 13, 2012 9.783 9.897 9.757 9.876 38,921,760 +0.09(+0.95%)
Dec 12, 2012 9.824 9.907 9.736 9.783 33,610,312 +0.06(+0.59%)
Dec 11, 2012 9.555 9.731 9.518 9.726 28,984,156 +0.20(+2.12%)
Dec 10, 2012 9.347 9.539 9.301 9.524 31,431,250 +0.21(+2.22%)
Dec 07, 2012 9.358 9.394 9.293 9.316 26,860,156 +0.05(+0.56%)
Dec 06, 2012 9.192 9.275 9.166 9.264 17,522,734 +0.06(+0.62%)
Dec 05, 2012 9.086 9.259 9.052 9.207 33,630,652 +0.31(+3.46%)
Dec 04, 2012 9.096 9.145 8.886 8.899 30,649,460 -0.13(-1.46%)
Nov 30, 2012 9.099 9.182 9.013 9.031 30,833,776 -0.11(-1.25%)
Nov 29, 2012 8.985 9.254 8.969 9.145 33,434,928 +0.19(+2.14%)
Nov 28, 2012 8.912 8.985 8.829 8.954 27,591,324 -0.01(-0.12%)
Nov 27, 2012 9.161 9.259 8.954 8.964 28,399,348 -0.19(-2.04%)
Nov 26, 2012 9.042 9.156 8.995 9.150 20,420,234 +0.07(+0.80%)
Nov 23, 2012 8.985 9.104 8.938 9.078 12,865,059 +0.15(+1.62%)
Nov 21, 2012 8.912 9.016 8.824 8.933 30,941,898 -0.05(-0.58%)
Nov 20, 2012 8.948 9.083 8.836 8.985 22,880,228 -0.04(-0.46%)
Nov 19, 2012 8.995 9.109 8.928 9.026 26,893,592 +0.16(+1.81%)
Nov 16, 2012 8.969 8.974 8.767 8.865 35,516,648 -0.10(-1.10%)
Nov 15, 2012 9.130 9.130 8.897 8.964 24,020,952 -0.07(-0.80%)
Nov 14, 2012 9.192 9.218 9.016 9.036 30,899,852 -0.13(-1.47%)
Nov 13, 2012 9.166 9.363 9.125 9.171 33,184,126 -0.15(-1.56%)
Nov 12, 2012 9.373 9.389 9.249 9.316 17,023,764 -0.06(-0.66%)
Nov 09, 2012 9.296 9.477 9.275 9.378 25,903,224 -0.03(-0.28%)
Nov 08, 2012 9.565 9.637 9.337 9.404 27,148,760 -0.17(-1.73%)
Nov 07, 2012 9.648 9.679 9.492 9.570 37,178,500 -0.16(-1.65%)
Nov 06, 2012 9.700 9.824 9.648 9.731 25,280,708 +0.05(+0.48%)
Nov 05, 2012 9.700 9.741 9.617 9.684 32,103,938 +0.07(+0.75%)
Nov 02, 2012 9.886 9.886 9.503 9.612 23,876,780 -0.16(-1.64%)
Nov 01, 2012 9.565 9.829 9.534 9.772 32,286,176 +0.28(+2.95%)
Oct 31, 2012 9.524 9.586 9.446 9.492 32,385,770 +0.02(+0.22%)
Oct 26, 2012 9.513 9.472 9.472 9.472 44,513,056 -0.03(-0.33%)
Oct 25, 2012 9.425 9.575 9.337 9.503 48,574,300 +0.47(+5.16%)
Oct 24, 2012 9.130 9.182 9.000 9.036 35,443,896 -0.04(-0.46%)
Oct 23, 2012 9.223 9.239 9.026 9.078 36,961,524 -0.31(-3.26%)
Oct 19, 2012 9.539 9.565 9.337 9.384 29,660,188 -0.17(-1.82%)
Oct 18, 2012 9.498 9.635 9.446 9.557 39,989,516 -0.07(-0.73%)
Oct 17, 2012 9.524 9.720 9.487 9.627 46,890,680 -0.10(-1.01%)
Oct 16, 2012 9.586 9.943 9.586 9.726 101,528,752 +0.21(+2.18%)
Oct 15, 2012 9.466 9.570 9.353 9.518 34,476,824 +0.09(+0.93%)
Oct 12, 2012 9.466 9.539 9.378 9.430 20,071,598 -0.03(-0.33%)
Oct 11, 2012 9.461 9.570 9.415 9.461 36,753,108 +0.09(+0.94%)
Oct 10, 2012 9.529 9.534 9.332 9.373 30,873,714 -0.09(-0.99%)
Oct 09, 2012 9.549 9.674 9.461 9.466 50,938,896 +0.03(+0.33%)
Oct 08, 2012 9.140 9.482 9.088 9.435 50,980,964 +0.26(+2.82%)
Oct 05, 2012 9.420 9.461 9.140 9.176 33,796,100 -0.13(-1.39%)
Oct 04, 2012 9.057 9.394 8.990 9.306 68,163,240 +0.17(+1.87%)
Oct 03, 2012 9.213 9.259 9.068 9.135 30,206,604 -0.11(-1.18%)
Oct 02, 2012 9.425 9.456 9.161 9.244 28,748,616 -0.08(-0.83%)
Oct 01, 2012 9.363 9.539 9.290 9.321 26,487,288 +0.05(+0.50%)
Sep 28, 2012 9.316 9.353 9.197 9.275 30,303,198 -0.13(-1.43%)
Sep 27, 2012 9.503 9.529 9.337 9.410 23,826,940 +0.03(+0.33%)
Sep 26, 2012 9.332 9.472 9.182 9.378 32,596,946 +0.03(+0.28%)
Sep 25, 2012 9.627 9.632 9.337 9.353 37,644,300 -0.29(-3.01%)
Sep 24, 2012 9.580 9.707 9.472 9.643 40,359,596 -0.02(-0.16%)
Sep 21, 2012 9.928 9.990 9.637 9.658 44,417,184 -0.24(-2.41%)
Sep 20, 2012 9.855 9.969 9.736 9.897 56,270,208 -0.11(-1.14%)
Sep 19, 2012 10.18 10.20 9.964 10.01 35,909,056 -0.12(-1.18%)
Sep 18, 2012 10.01 10.17 9.928 10.13 43,288,244 +0.09(+0.93%)
Sep 17, 2012 9.922 10.18 9.829 10.04 44,679,396 +0.01(+0.05%)
Sep 14, 2012 9.985 10.24 9.959 10.03 69,282,504 +0.19(+1.95%)
Sep 13, 2012 9.472 9.917 9.378 9.840 76,227,960 +0.30(+3.15%)
Sep 12, 2012 9.580 9.632 9.306 9.539 53,714,040 +0.08(+0.82%)
Sep 11, 2012 9.280 9.503 9.270 9.461 56,468,960 +0.25(+2.70%)
Sep 10, 2012 9.218 9.425 9.171 9.213 81,283,032 -0.13(-1.39%)
Sep 07, 2012 9.057 9.503 9.052 9.342 81,126,000 +0.59(+6.75%)
Sep 06, 2012 8.492 8.793 8.456 8.751 49,334,228 +0.37(+4.39%)
Sep 05, 2012 8.332 8.420 8.296 8.384 43,812,948 +0.16(+1.89%)
Sep 04, 2012 8.472 8.472 8.171 8.228 38,210,324 -0.25(-2.99%)
Aug 31, 2012 8.477 8.549 8.425 8.482 44,619,564 +0.17(+2.06%)
Aug 30, 2012 8.254 8.327 8.197 8.311 34,598,428 -0.03(-0.37%)
Aug 29, 2012 8.503 8.523 8.187 8.342 60,203,564 -0.30(-3.48%)
Aug 27, 2012 8.669 8.777 8.622 8.643 28,192,348 -0.17(-1.94%)
Aug 24, 2012 8.783 8.860 8.622 8.814 44,806,604 -0.08(-0.93%)
Aug 23, 2012 9.166 9.171 8.871 8.897 42,883,388 -0.36(-3.92%)
Aug 22, 2012 9.197 9.327 9.129 9.259 27,092,742 +0.01(+0.11%)
Aug 21, 2012 9.461 9.534 9.207 9.249 35,134,460 -0.07(-0.72%)
Aug 20, 2012 9.182 9.363 9.036 9.316 44,243,640 +0.09(+0.95%)
Aug 17, 2012 9.373 9.422 9.207 9.228 36,414,128 -0.19(-2.04%)
Aug 16, 2012 9.399 9.435 9.280 9.420 28,336,006 +0.08(+0.89%)
Aug 15, 2012 9.472 9.482 9.285 9.337 38,073,880 -0.15(-1.58%)
Aug 14, 2012 9.814 9.855 9.441 9.487 43,940,916 -0.40(-4.04%)
Aug 13, 2012 9.876 9.974 9.814 9.886 23,049,518 -0.07(-0.68%)
Aug 10, 2012 9.741 9.964 9.679 9.954 35,707,468 +0.14(+1.43%)
Aug 09, 2012 9.757 9.897 9.741 9.814 40,378,088 +0.13(+1.34%)
Aug 08, 2012 9.606 9.757 9.544 9.684 25,459,028 +0.10(+1.08%)
Aug 07, 2012 9.663 9.731 9.555 9.580 20,151,686 +0.00(+0.00%)
Aug 06, 2012 9.498 9.694 9.466 9.580 18,457,446 +0.11(+1.15%)
Aug 03, 2012 9.487 9.586 9.415 9.472 25,031,492 +0.23(+2.52%)
Aug 02, 2012 9.249 9.446 9.171 9.239 28,793,150 -0.18(-1.93%)
Aug 01, 2012 9.415 9.534 9.244 9.420 25,704,848 +0.07(+0.72%)
Jul 31, 2012 9.472 9.534 9.332 9.353 27,035,180 -0.11(-1.20%)
Jul 30, 2012 9.441 9.518 9.321 9.466 19,818,858 -0.06(-0.65%)
Jul 27, 2012 9.378 9.586 9.332 9.529 53,594,628 +0.38(+4.19%)
Jul 26, 2012 9.000 9.218 8.746 9.145 62,349,468 +0.12(+1.38%)
Jul 25, 2012 9.140 9.156 8.705 9.021 46,514,580 -0.07(-0.74%)
Jul 24, 2012 9.513 9.534 9.021 9.088 68,591,720 -0.42(-4.47%)
Jul 23, 2012 9.451 9.560 9.347 9.513 25,388,208 -0.37(-3.77%)
Jul 20, 2012 9.979 10.03 9.824 9.886 32,816,460 -0.25(-2.50%)
Jul 19, 2012 10.04 10.16 10.04 10.14 27,396,652 +0.03(+0.31%)
Jul 18, 2012 9.948 10.13 9.845 10.11 30,537,324 +0.01(+0.10%)
Jul 17, 2012 10.08 10.13 9.912 10.10 22,353,374 +0.04(+0.36%)
Jul 16, 2012 10.15 10.18 10.01 10.06 18,052,124 -0.11(-1.12%)
Jul 13, 2012 10.07 10.25 10.07 10.18 26,466,404 +0.21(+2.08%)
Jul 12, 2012 9.798 10.04 9.720 9.969 24,996,216 -0.06(-0.62%)
Jul 11, 2012 10.10 10.20 9.933 10.03 22,396,976 -0.03(-0.31%)
Jul 10, 2012 10.43 10.44 9.990 10.06 34,824,012 -0.18(-1.77%)
Jul 09, 2012 10.29 10.32 10.16 10.24 12,672,690 -0.08(-0.75%)
Jul 06, 2012 10.48 10.51 10.24 10.32 32,162,964 -0.32(-3.02%)
Jul 05, 2012 10.54 10.73 10.45 10.64 21,485,422 -0.03(-0.24%)
Jul 03, 2012 10.50 10.71 10.47 10.67 25,345,724 +0.25(+2.44%)
Jul 02, 2012 10.29 10.43 10.27 10.41 19,482,648 +0.13(+1.26%)
Jun 29, 2012 10.16 10.32 10.11 10.29 34,083,312 +0.55(+5.70%)
Jun 28, 2012 9.783 9.788 9.498 9.731 43,436,752 -0.12(-1.26%)
Jun 27, 2012 10.00 10.00 9.726 9.855 26,157,502 -0.06(-0.63%)
Jun 26, 2012 9.783 10.03 9.694 9.917 28,204,722 +0.23(+2.35%)
Jun 25, 2012 9.731 9.788 9.625 9.689 24,843,944 -0.24(-2.40%)
Jun 22, 2012 10.15 10.16 9.845 9.928 30,191,852 -0.05(-0.47%)
Jun 21, 2012 10.36 10.37 9.969 9.974 37,075,216 -0.47(-4.51%)
Jun 20, 2012 10.48 10.61 10.34 10.45 30,177,786 +0.04(+0.35%)
Jun 19, 2012 10.12 10.49 10.04 10.41 40,159,660 +0.38(+3.77%)
Jun 18, 2012 9.886 10.06 9.881 10.03 27,591,694 -0.03(-0.26%)
Jun 15, 2012 9.855 10.07 9.819 10.06 42,858,864 +0.32(+3.30%)
Jun 14, 2012 9.612 9.772 9.555 9.736 19,400,890 +0.08(+0.86%)
Jun 13, 2012 9.653 9.783 9.617 9.653 29,660,890 -0.02(-0.16%)
Jun 12, 2012 9.580 9.689 9.534 9.669 27,161,584 +0.16(+1.69%)
Jun 11, 2012 9.917 9.928 9.492 9.508 28,481,992 -0.25(-2.60%)
Jun 08, 2012 9.705 9.790 9.637 9.762 32,295,412 -0.21(-2.13%)
Jun 07, 2012 9.979 10.39 9.928 9.974 47,982,104 +0.26(+2.67%)
Jun 06, 2012 9.518 9.731 9.477 9.715 34,379,252 +0.30(+3.19%)
Jun 05, 2012 9.386 9.466 9.296 9.415 34,181,312 +0.11(+1.17%)
Jun 04, 2012 9.358 9.425 9.182 9.306 34,378,488 -0.05(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.