FinancialContent is the trusted provider of stock market information to the media industry.
Vale S.A. (NY: VALE)
12.02 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:53 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 14.22 14.28 13.94 14.08 21,388,761 +0.38(+2.77%)
Nov 30, 2018 13.49 13.87 13.39 13.70 23,453,998 +0.23(+1.71%)
Nov 29, 2018 13.54 13.59 13.22 13.47 28,813,544 -0.05(-0.37%)
Nov 28, 2018 13.17 13.57 12.93 13.52 24,391,588 +0.63(+4.89%)
Nov 27, 2018 12.67 12.94 12.55 12.89 26,799,016 +0.14(+1.10%)
Nov 26, 2018 12.75 13.15 12.65 12.75 31,244,544 -0.51(-3.85%)
Nov 23, 2018 13.66 13.67 13.13 13.26 30,503,800 -1.09(-7.60%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.28(+1.99%)
Nov 20, 2018 14.42 14.42 13.78 14.07 19,789,947 -0.65(-4.42%)
Nov 19, 2018 14.80 14.82 14.51 14.72 14,459,994 -0.25(-1.67%)
Nov 16, 2018 14.82 15.04 14.69 14.97 16,468,700 +0.04(+0.27%)
Nov 15, 2018 14.52 14.99 14.51 14.93 14,765,309 +0.40(+2.75%)
Nov 14, 2018 14.57 14.74 14.23 14.53 23,243,867 -0.07(-0.48%)
Nov 13, 2018 14.35 14.74 14.21 14.60 23,855,192 +0.14(+0.97%)
Nov 12, 2018 14.68 14.70 14.40 14.46 18,639,977 -0.14(-0.96%)
Nov 09, 2018 15.03 15.04 14.38 14.60 35,420,800 -0.57(-3.76%)
Nov 08, 2018 15.45 15.63 15.08 15.17 13,839,227 -0.15(-0.98%)
Nov 07, 2018 15.35 15.42 15.15 15.32 11,247,916 +0.03(+0.20%)
Nov 06, 2018 15.34 15.44 15.12 15.29 12,682,835 -0.11(-0.71%)
Nov 05, 2018 15.51 15.63 15.29 15.40 13,491,480 -0.05(-0.32%)
Nov 02, 2018 15.63 15.92 15.21 15.45 19,612,200 -0.07(-0.45%)
Nov 01, 2018 15.26 15.73 14.93 15.52 20,387,831 +0.42(+2.78%)
Oct 31, 2018 14.76 15.18 14.73 15.10 26,204,531 +0.51(+3.50%)
Oct 30, 2018 14.33 14.69 14.22 14.59 28,975,378 +0.32(+2.24%)
Oct 29, 2018 15.35 15.41 14.10 14.27 39,303,697 -0.80(-5.31%)
Oct 26, 2018 14.50 15.21 14.48 15.07 39,049,900 +0.35(+2.38%)
Oct 25, 2018 14.94 14.97 14.38 14.72 29,501,237 +0.22(+1.52%)
Oct 24, 2018 15.55 15.57 14.44 14.50 29,565,912 -0.73(-4.79%)
Oct 23, 2018 15.36 15.40 14.98 15.23 29,588,587 -0.54(-3.42%)
Oct 22, 2018 15.59 15.79 15.45 15.77 22,923,145 +0.51(+3.34%)
Oct 19, 2018 15.33 15.55 15.13 15.26 18,725,900 +0.11(+0.73%)
Oct 18, 2018 15.85 15.85 15.08 15.15 28,358,553 -0.78(-4.90%)
Oct 17, 2018 15.76 16.02 15.50 15.93 27,537,184 +0.45(+2.91%)
Oct 16, 2018 15.88 15.89 15.34 15.48 22,208,245 +0.02(+0.13%)
Oct 15, 2018 15.40 15.69 15.16 15.46 20,371,989 +0.20(+1.31%)
Oct 12, 2018 15.30 15.49 15.05 15.26 17,613,700 +0.31(+2.07%)
Oct 11, 2018 15.00 15.29 14.84 14.95 20,462,552 +0.10(+0.67%)
Oct 10, 2018 15.47 15.53 14.85 14.85 23,336,355 -0.69(-4.44%)
Oct 09, 2018 15.34 15.64 15.14 15.54 21,207,803 +0.33(+2.17%)
Oct 08, 2018 15.04 15.36 14.91 15.21 28,972,154 +0.20(+1.33%)
Oct 05, 2018 14.87 15.08 14.81 15.01 23,207,700 -0.09(-0.60%)
Oct 04, 2018 15.50 15.52 14.98 15.10 21,482,189 -0.35(-2.27%)
Oct 03, 2018 15.78 16.13 15.29 15.45 40,515,581 -0.17(-1.09%)
Oct 02, 2018 15.35 15.80 15.29 15.62 34,344,528 +0.59(+3.93%)
Oct 01, 2018 14.81 15.12 14.70 15.03 13,293,925 +0.19(+1.28%)
Sep 28, 2018 14.77 15.13 14.76 14.84 17,513,000 +0.00(+0.00%)
Sep 27, 2018 15.00 15.02 14.70 14.84 16,933,358 -0.15(-1.00%)
Sep 26, 2018 15.26 15.29 14.82 14.99 30,406,375 -0.26(-1.70%)
Sep 25, 2018 14.68 15.26 14.68 15.25 23,174,123 +0.46(+3.11%)
Sep 24, 2018 14.97 15.19 14.75 14.79 17,073,533 -0.27(-1.79%)
Sep 21, 2018 14.65 15.10 14.63 15.06 27,725,700 +0.54(+3.72%)
Sep 20, 2018 14.49 14.55 14.29 14.52 18,801,644 +0.30(+2.11%)
Sep 19, 2018 14.07 14.40 14.05 14.22 21,790,447 +0.41(+2.97%)
Sep 18, 2018 13.56 13.96 13.55 13.81 19,838,148 +0.45(+3.37%)
Sep 17, 2018 13.26 13.44 13.25 13.36 12,857,420 +0.11(+0.83%)
Sep 14, 2018 13.15 13.30 13.08 13.25 16,418,200 +0.41(+3.19%)
Sep 13, 2018 13.05 13.10 12.79 12.84 14,413,255 -0.08(-0.62%)
Sep 12, 2018 12.84 13.04 12.64 12.92 18,249,937 +0.23(+1.81%)
Sep 11, 2018 12.68 12.76 12.53 12.69 13,374,856 -0.28(-2.16%)
Sep 10, 2018 13.15 13.19 12.92 12.97 9,036,083 -0.04(-0.31%)
Sep 07, 2018 12.98 13.15 12.83 13.01 15,269,400 +0.02(+0.15%)
Sep 06, 2018 12.77 13.04 12.74 12.99 20,815,759 +0.37(+2.93%)
Sep 05, 2018 12.55 12.75 12.43 12.62 19,611,634 +0.07(+0.56%)
Sep 04, 2018 12.82 12.82 12.52 12.55 13,966,947 -0.65(-4.92%)
Aug 31, 2018 13.20 13.20 13.20 0 +0.03(+0.23%)
Aug 30, 2018 13.36 13.41 13.04 13.17 28,786,750 -0.27(-2.01%)
Aug 29, 2018 13.50 13.59 13.40 13.44 13,354,203 +0.00(+0.00%)
Aug 28, 2018 13.67 13.73 13.34 13.44 18,481,756 -0.15(-1.10%)
Aug 27, 2018 13.33 13.65 13.32 13.59 13,883,345 +0.37(+2.80%)
Aug 24, 2018 13.29 13.30 13.11 13.22 11,953,400 +0.29(+2.24%)
Aug 23, 2018 13.05 13.08 12.85 12.93 12,802,776 -0.19(-1.45%)
Aug 22, 2018 12.84 13.15 12.83 13.12 12,358,969 +0.28(+2.18%)
Aug 21, 2018 12.88 13.07 12.79 12.84 17,378,409 -0.19(-1.46%)
Aug 20, 2018 13.06 13.13 12.96 13.03 16,115,477 +0.03(+0.23%)
Aug 17, 2018 12.57 13.06 12.57 13.00 20,983,300 +0.25(+1.96%)
Aug 16, 2018 13.13 13.16 12.72 12.75 28,370,237 -0.19(-1.47%)
Aug 15, 2018 13.26 13.29 12.90 12.94 27,791,119 -0.70(-5.13%)
Aug 14, 2018 13.45 13.67 13.32 13.64 23,441,900 +0.27(+2.02%)
Aug 13, 2018 13.34 13.54 13.19 13.37 17,537,184 -0.02(-0.15%)
Aug 10, 2018 13.30 13.47 13.15 13.39 29,513,700 -0.24(-1.76%)
Aug 09, 2018 13.96 13.98 13.59 13.63 14,824,452 -0.32(-2.29%)
Aug 08, 2018 14.14 14.21 13.87 13.95 15,753,642 -0.04(-0.29%)
Aug 07, 2018 14.36 14.44 13.98 13.99 22,983,706 -0.08(-0.57%)
Aug 06, 2018 14.09 14.21 14.04 14.07 13,595,112 -0.12(-0.85%)
Aug 03, 2018 13.72 14.27 13.72 14.19 18,026,100 +0.15(+1.07%)
Aug 02, 2018 13.70 14.08 13.58 14.04 22,170,028 -0.02(-0.14%)
Aug 01, 2018 14.31 14.38 14.04 14.06 26,481,712 -0.60(-4.09%)
Jul 31, 2018 14.61 14.68 14.41 14.66 22,202,600 +0.10(+0.69%)
Jul 30, 2018 14.57 14.59 14.40 14.56 20,101,091 +0.12(+0.83%)
Jul 27, 2018 14.36 14.50 14.31 14.44 21,933,900 +0.33(+2.34%)
Jul 26, 2018 14.25 14.30 14.09 14.11 32,548,058 +0.11(+0.79%)
Jul 25, 2018 13.77 14.00 13.70 14.00 23,888,756 +0.23(+1.67%)
Jul 24, 2018 13.90 13.95 13.72 13.77 27,399,779 +0.60(+4.56%)
Jul 23, 2018 12.96 13.28 12.82 13.17 20,975,836 +0.24(+1.86%)
Jul 20, 2018 13.03 13.16 12.92 12.93 17,671,849 +0.05(+0.39%)
Jul 19, 2018 13.10 13.13 12.75 12.88 22,365,202 -0.53(-3.95%)
Jul 18, 2018 13.40 13.49 13.22 13.41 14,539,431 +0.16(+1.21%)
Jul 17, 2018 13.04 13.30 12.99 13.25 15,672,072 +0.26(+2.00%)
Jul 16, 2018 13.12 13.15 12.87 12.99 10,407,678 -0.15(-1.14%)
Jul 13, 2018 13.17 13.20 12.88 13.14 15,341,398 +0.12(+0.92%)
Jul 12, 2018 12.82 13.12 12.71 13.02 20,858,048 +0.37(+2.92%)
Jul 11, 2018 12.76 12.85 12.56 12.65 17,220,601 -0.44(-3.36%)
Jul 10, 2018 13.17 13.23 12.95 13.09 13,503,088 -0.08(-0.61%)
Jul 09, 2018 13.20 13.23 12.93 13.17 12,214,403 +0.14(+1.07%)
Jul 06, 2018 12.60 13.09 12.56 13.03 16,293,514 +0.35(+2.76%)
Jul 05, 2018 12.42 12.74 12.42 12.68 13,584,593 +0.13(+1.04%)
Jul 03, 2018 12.55 12.55 12.55 0 +0.06(+0.48%)
Jul 02, 2018 12.53 12.64 12.47 12.49 13,948,956 -0.33(-2.57%)
Jun 29, 2018 12.92 13.01 12.73 12.82 13,056,240 +0.04(+0.31%)
Jun 28, 2018 12.42 12.89 12.41 12.78 20,094,490 +0.32(+2.57%)
Jun 27, 2018 12.72 12.91 12.44 12.46 20,472,255 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,595 +0.23(+1.83%)
Jun 25, 2018 12.64 12.72 12.28 12.54 27,012,316 -0.27(-2.11%)
Jun 22, 2018 12.86 12.90 12.66 12.81 26,231,633 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,479 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,907 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,309 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,489 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,565 -0.49(-3.59%)
Jun 14, 2018 13.90 13.94 13.62 13.66 28,759,148 -0.25(-1.80%)
Jun 13, 2018 13.98 14.03 13.68 13.91 17,384,306 -0.05(-0.36%)
Jun 12, 2018 13.82 14.15 13.80 13.96 20,107,484 +0.27(+1.97%)
Jun 11, 2018 13.87 14.08 13.65 13.69 18,471,091 -0.06(-0.44%)
Jun 08, 2018 14.03 14.10 13.62 13.75 28,900,388 -0.09(-0.65%)
Jun 07, 2018 14.48 14.48 13.43 13.84 43,382,016 -0.78(-5.34%)
Jun 06, 2018 14.73 14.62 25,288,203 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,307 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,305 +0.03(+0.21%)
Jun 01, 2018 13.79 14.11 13.53 14.03 29,578,864 +0.43(+3.16%)
May 31, 2018 13.69 13.80 13.57 13.60 16,175,828 +0.06(+0.44%)
May 30, 2018 13.43 13.78 13.36 13.54 25,823,042 +0.10(+0.74%)
May 29, 2018 13.73 14.00 13.40 13.44 31,951,426 -0.59(-4.21%)
May 25, 2018 14.03 14.03 14.03 0 -0.38(-2.64%)
May 24, 2018 14.53 14.57 14.16 14.41 22,502,384 +0.07(+0.49%)
May 23, 2018 14.16 14.42 14.07 14.34 22,170,211 -0.05(-0.35%)
May 22, 2018 14.29 14.53 14.26 14.39 25,521,653 -0.02(-0.14%)
May 21, 2018 14.81 14.85 14.38 14.41 20,891,672 -0.17(-1.17%)
May 18, 2018 14.71 14.87 14.30 14.58 24,136,236 -0.45(-2.99%)
May 17, 2018 14.96 15.09 14.88 15.03 24,578,693 -0.10(-0.66%)
May 16, 2018 15.11 15.24 15.05 15.13 23,501,456 +0.22(+1.48%)
May 15, 2018 14.58 14.93 14.47 14.91 23,023,465 -0.06(-0.40%)
May 14, 2018 14.83 15.00 14.74 14.97 24,824,335 +0.36(+2.46%)
May 11, 2018 14.59 14.95 14.48 14.61 22,860,863 +0.17(+1.18%)
May 10, 2018 14.17 14.48 14.16 14.44 20,393,809 +0.51(+3.66%)
May 09, 2018 13.78 13.98 13.70 13.93 17,699,753 +0.19(+1.38%)
May 08, 2018 13.72 13.92 13.68 13.74 24,389,229 -0.11(-0.79%)
May 07, 2018 13.96 14.03 13.82 13.85 14,285,864 -0.23(-1.63%)
May 04, 2018 13.90 14.17 13.87 14.08 19,284,665 +0.19(+1.37%)
May 03, 2018 13.79 13.98 13.62 13.89 19,727,239 +0.16(+1.17%)
May 02, 2018 13.79 13.92 13.67 13.73 17,546,020 +0.19(+1.40%)
May 01, 2018 13.91 13.91 13.40 13.54 15,790,210 -0.30(-2.17%)
Apr 30, 2018 13.89 14.03 13.82 13.84 13,101,654 -0.11(-0.79%)
Apr 27, 2018 14.10 14.11 13.77 13.95 20,651,344 -0.05(-0.36%)
Apr 26, 2018 13.72 14.07 13.59 14.00 21,626,390 +0.32(+2.34%)
Apr 25, 2018 13.65 13.87 13.52 13.68 26,221,201 -0.27(-1.94%)
Apr 24, 2018 13.83 14.02 13.78 13.95 30,104,030 +0.21(+1.53%)
Apr 23, 2018 13.74 13.95 13.65 13.74 15,413,664 -0.26(-1.86%)
Apr 20, 2018 13.95 14.05 13.85 14.00 15,848,535 -0.12(-0.85%)
Apr 19, 2018 14.02 14.16 13.92 14.12 19,540,774 +0.11(+0.79%)
Apr 18, 2018 13.83 14.18 13.82 14.01 31,345,655 +0.57(+4.24%)
Apr 17, 2018 13.12 13.48 13.09 13.44 21,523,291 +0.46(+3.54%)
Apr 16, 2018 13.11 13.12 12.88 12.98 11,267,790 -0.14(-1.07%)
Apr 13, 2018 13.19 13.23 12.99 13.12 11,154,520 +0.04(+0.31%)
Apr 12, 2018 13.15 13.22 13.02 13.08 10,912,011 -0.06(-0.46%)
Apr 11, 2018 13.10 13.19 12.97 13.14 20,759,580 +0.04(+0.31%)
Apr 10, 2018 12.85 13.12 12.76 13.10 23,962,302 +0.60(+4.80%)
Apr 09, 2018 12.61 12.70 12.41 12.50 17,474,737 -0.16(-1.26%)
Apr 06, 2018 12.69 12.84 12.47 12.66 14,968,578 -0.29(-2.24%)
Apr 05, 2018 12.99 13.12 12.82 12.95 18,417,354 +0.30(+2.37%)
Apr 04, 2018 12.44 12.72 12.35 12.65 17,567,951 -0.13(-1.02%)
Apr 03, 2018 13.07 13.11 12.72 12.78 15,174,937 -0.13(-1.01%)
Apr 02, 2018 12.83 13.07 12.78 12.91 26,529,110 +0.19(+1.49%)
Mar 29, 2018 12.72 12.72 12.72 0 +0.27(+2.17%)
Mar 28, 2018 12.10 12.49 11.93 12.45 37,067,350 +0.22(+1.80%)
Mar 27, 2018 12.70 12.70 12.17 12.23 19,889,161 -0.46(-3.62%)
Mar 26, 2018 12.76 12.78 12.55 12.69 15,386,772 +0.18(+1.44%)
Mar 23, 2018 12.51 12.76 12.41 12.51 22,766,208 -0.07(-0.56%)
Mar 22, 2018 12.63 12.79 12.56 12.58 29,232,214 -0.41(-3.16%)
Mar 21, 2018 12.55 13.00 12.55 12.99 31,292,978 +0.44(+3.51%)
Mar 20, 2018 12.47 12.68 12.35 12.55 14,800,801 +0.08(+0.64%)
Mar 19, 2018 12.47 12.53 12.33 12.47 24,253,192 -0.33(-2.58%)
Mar 16, 2018 12.79 12.92 12.78 12.80 16,524,933 -0.05(-0.39%)
Mar 15, 2018 12.95 12.96 12.77 12.85 14,517,357 -0.19(-1.46%)
Mar 14, 2018 13.18 13.27 12.98 13.04 14,642,957 +0.14(+1.09%)
Mar 13, 2018 13.04 13.13 12.84 12.90 25,006,748 -0.10(-0.77%)
Mar 12, 2018 12.94 13.03 12.81 13.00 14,537,612 +0.11(+0.85%)
Mar 09, 2018 12.71 12.96 12.71 12.89 19,224,552 +0.21(+1.66%)
Mar 08, 2018 12.93 12.93 12.60 12.68 23,416,418 -0.46(-3.50%)
Mar 07, 2018 12.96 13.14 22,644,355 -0.39(-2.88%)
Mar 06, 2018 13.83 13.85 13.47 13.53 19,113,097 +0.11(+0.82%)
Mar 05, 2018 13.18 13.45 13.09 13.42 18,988,134 +0.03(+0.22%)
Mar 02, 2018 13.32 13.42 13.04 13.39 25,153,139 -0.19(-1.40%)
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.