Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vale ADR Representing One Ord Shs
(NY:
VALE
)
10.40
-0.36 (-3.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
5.254
5.254
5.023
5.078
62,880,160
-0.24(-4.45%)
May 30, 2017
5.242
5.388
5.193
5.315
41,511,620
+0.14(+2.70%)
May 26, 2017
5.145
5.205
5.096
5.175
26,797,084
+0.04(+0.71%)
May 25, 2017
5.078
5.172
5.048
5.139
41,021,536
+0.01(+0.12%)
May 24, 2017
5.114
5.181
5.060
5.133
43,886,000
-0.10(-1.97%)
May 23, 2017
5.072
5.275
5.066
5.236
41,554,452
+0.08(+1.65%)
May 22, 2017
5.066
5.215
5.036
5.151
46,244,776
+0.04(+0.83%)
May 19, 2017
5.060
5.187
5.023
5.108
41,555,904
+0.25(+5.25%)
May 18, 2017
4.544
4.999
4.532
4.854
140,302,816
-0.33(-6.32%)
May 17, 2017
5.327
5.333
5.157
5.181
37,399,972
-0.14(-2.62%)
May 16, 2017
5.266
5.357
5.218
5.321
45,322,352
+0.16(+3.06%)
May 15, 2017
5.066
5.181
5.060
5.163
39,736,240
+0.15(+3.03%)
May 12, 2017
5.042
5.096
4.993
5.011
33,051,578
-0.04(-0.84%)
May 11, 2017
5.072
5.139
5.017
5.054
43,536,444
-0.02(-0.36%)
May 10, 2017
5.175
5.181
5.017
5.072
44,625,696
+0.06(+1.21%)
May 09, 2017
4.999
5.108
4.975
5.011
62,305,120
+0.08(+1.60%)
May 08, 2017
4.878
4.963
4.854
4.932
45,014,368
-0.02(-0.49%)
May 05, 2017
4.896
5.035
4.851
4.957
61,878,348
+0.13(+2.77%)
May 04, 2017
4.896
4.896
4.757
4.823
82,394,024
-0.25(-4.90%)
May 03, 2017
5.278
5.284
5.036
5.072
58,148,696
-0.28(-5.22%)
May 02, 2017
5.333
5.400
5.254
5.351
44,885,532
+0.08(+1.61%)
May 01, 2017
5.205
5.327
5.163
5.266
27,075,062
+0.06(+1.17%)
Apr 28, 2017
5.181
5.271
5.157
5.205
28,302,682
+0.10(+1.90%)
Apr 27, 2017
5.321
5.327
5.011
5.108
62,307,448
-0.19(-3.55%)
Apr 26, 2017
5.351
5.442
5.284
5.296
55,396,676
-0.13(-2.46%)
Apr 25, 2017
5.272
5.448
5.236
5.430
48,738,592
+0.12(+2.29%)
Apr 24, 2017
5.375
5.375
5.254
5.309
39,799,544
+0.10(+1.96%)
Apr 21, 2017
5.301
5.324
5.177
5.207
49,953,984
+0.03(+0.57%)
Apr 20, 2017
5.136
5.248
5.066
5.177
57,177,612
+0.18(+3.64%)
Apr 19, 2017
5.142
5.166
4.972
4.995
45,822,560
-0.04(-0.70%)
Apr 18, 2017
5.007
5.083
4.943
5.031
58,873,144
-0.14(-2.61%)
Apr 17, 2017
5.136
5.183
5.048
5.166
45,909,928
+0.05(+0.92%)
Apr 13, 2017
5.154
5.248
5.107
5.119
41,126,340
-0.01(-0.23%)
Apr 12, 2017
5.218
5.224
5.080
5.130
60,361,936
-0.24(-4.48%)
Apr 11, 2017
5.441
5.441
5.174
5.371
53,275,840
-0.05(-0.97%)
Apr 10, 2017
5.418
5.459
5.295
5.424
36,561,548
+0.01(+0.11%)
Apr 07, 2017
5.283
5.556
5.254
5.418
54,052,752
+0.04(+0.76%)
Apr 06, 2017
5.559
5.612
5.353
5.377
53,178,384
-0.16(-2.86%)
Apr 05, 2017
5.917
5.929
5.524
5.535
58,009,664
-0.25(-4.36%)
Apr 04, 2017
5.571
5.811
5.559
5.788
40,741,088
+0.22(+3.90%)
Apr 03, 2017
5.606
5.659
5.477
5.571
37,674,972
-0.01(-0.11%)
Mar 31, 2017
5.500
5.682
5.424
5.577
45,251,104
-0.02(-0.42%)
Mar 30, 2017
5.623
5.717
5.594
5.600
41,231,100
-0.05(-0.83%)
Mar 29, 2017
5.547
5.747
5.547
5.647
37,647,452
+0.09(+1.58%)
Mar 28, 2017
5.559
5.629
5.494
5.559
47,738,800
+0.08(+1.39%)
Mar 27, 2017
5.218
5.535
5.107
5.483
59,590,424
+0.02(+0.43%)
Mar 24, 2017
5.477
5.500
5.389
5.459
45,111,944
-0.01(-0.21%)
Mar 23, 2017
5.500
5.577
5.324
5.471
53,489,844
-0.12(-2.20%)
Mar 22, 2017
5.412
5.723
5.389
5.594
53,189,416
+0.05(+0.95%)
Mar 21, 2017
5.882
5.935
5.506
5.541
67,847,776
-0.50(-8.26%)
Mar 20, 2017
5.888
6.075
5.847
6.040
29,066,914
+0.09(+1.58%)
Mar 17, 2017
6.122
6.193
5.946
5.946
39,873,420
-0.18(-2.88%)
Mar 16, 2017
6.328
6.340
6.078
6.122
41,417,028
-0.15(-2.34%)
Mar 15, 2017
5.905
6.287
5.841
6.269
81,119,528
+0.48(+8.32%)
Mar 14, 2017
5.676
5.841
5.619
5.788
37,640,492
+0.01(+0.20%)
Mar 13, 2017
5.753
5.852
5.706
5.776
48,579,404
+0.22(+3.91%)
Mar 10, 2017
5.676
5.688
5.512
5.559
42,331,056
+0.01(+0.11%)
Mar 09, 2017
5.471
5.647
5.441
5.553
54,530,212
+0.00(+0.00%)
Mar 08, 2017
5.770
5.782
5.518
5.553
52,954,812
-0.28(-4.73%)
Mar 07, 2017
5.923
5.935
5.785
5.829
32,362,530
-0.01(-0.10%)
Mar 06, 2017
5.811
5.905
5.770
5.835
37,394,384
-0.14(-2.36%)
Mar 03, 2017
5.917
6.017
5.841
5.976
39,094,160
+0.13(+2.21%)
Mar 02, 2017
6.169
6.228
5.818
5.847
56,489,356
-0.43(-6.83%)
Mar 01, 2017
6.260
6.316
6.158
6.275
52,612,668
+0.20(+3.29%)
Feb 28, 2017
6.152
6.210
5.976
6.075
39,610,620
-0.15(-2.45%)
Feb 27, 2017
6.234
6.416
6.158
6.228
34,865,464
+0.05(+0.86%)
Feb 24, 2017
6.140
6.398
6.073
6.175
67,859,328
-0.14(-2.14%)
Feb 23, 2017
6.692
6.721
6.257
6.310
74,009,000
-0.29(-4.36%)
Feb 22, 2017
6.580
6.610
6.469
6.598
53,052,144
-0.16(-2.43%)
Feb 21, 2017
6.856
6.868
6.680
6.762
56,685,576
+0.32(+5.01%)
Feb 17, 2017
6.439
6.439
6.439
0
+0.06(+1.01%)
Feb 16, 2017
6.586
6.604
6.366
6.375
54,089,032
-0.15(-2.25%)
Feb 15, 2017
6.557
6.627
6.439
6.522
62,733,732
-0.03(-0.45%)
Feb 14, 2017
6.580
6.627
6.381
6.551
46,286,600
-0.11(-1.59%)
Feb 13, 2017
6.398
6.745
6.398
6.657
109,875,464
+0.52(+8.41%)
Feb 10, 2017
6.105
6.164
6.052
6.140
49,547,780
+0.29(+5.02%)
Feb 09, 2017
5.735
5.867
5.706
5.847
41,290,552
+0.11(+1.94%)
Feb 08, 2017
5.676
5.756
5.626
5.735
37,974,536
+0.08(+1.45%)
Feb 07, 2017
5.794
5.800
5.638
5.653
37,856,132
+0.04(+0.73%)
Feb 06, 2017
5.700
5.782
5.594
5.612
54,923,384
-0.10(-1.75%)
Feb 03, 2017
5.905
5.964
5.694
5.712
52,414,868
-0.41(-6.62%)
Feb 02, 2017
6.210
6.234
6.078
6.117
29,810,202
-0.04(-0.57%)
Feb 01, 2017
6.158
6.181
6.064
6.152
44,943,528
+0.18(+2.95%)
Jan 31, 2017
6.140
6.163
5.958
5.976
46,631,204
-0.08(-1.26%)
Jan 30, 2017
6.193
6.193
6.040
6.052
35,810,616
-0.21(-3.37%)
Jan 27, 2017
6.293
6.304
6.205
6.263
28,351,306
+0.03(+0.47%)
Jan 26, 2017
6.263
6.357
6.193
6.234
37,064,208
-0.09(-1.48%)
Jan 25, 2017
6.304
6.428
6.199
6.328
54,077,668
+0.01(+0.19%)
Jan 24, 2017
6.334
6.434
6.158
6.316
70,201,072
+0.15(+2.38%)
Jan 23, 2017
6.058
6.190
5.970
6.169
53,623,032
+0.28(+4.79%)
Jan 20, 2017
5.729
5.976
5.709
5.888
47,673,748
+0.14(+2.35%)
Jan 19, 2017
5.776
5.805
5.665
5.753
38,930,200
-0.08(-1.41%)
Jan 18, 2017
5.694
5.940
5.670
5.835
73,173,512
+0.25(+4.52%)
Jan 17, 2017
5.600
5.694
5.547
5.582
51,209,432
-0.04(-0.73%)
Jan 13, 2017
5.623
5.623
5.623
0
+0.08(+1.48%)
Jan 12, 2017
5.500
5.606
5.471
5.541
57,281,312
+0.08(+1.40%)
Jan 11, 2017
5.213
5.488
5.154
5.465
79,627,392
+0.21(+3.91%)
Jan 10, 2017
5.060
5.271
5.048
5.260
52,028,828
+0.43(+9.00%)
Jan 09, 2017
4.878
4.919
4.815
4.825
35,345,748
+0.14(+2.88%)
Jan 06, 2017
4.784
4.877
4.690
4.690
29,860,008
-0.18(-3.73%)
Jan 05, 2017
4.743
4.931
4.737
4.872
41,654,820
+0.15(+3.11%)
Jan 04, 2017
4.714
4.766
4.603
4.725
25,378,112
+0.00(+0.00%)
Jan 03, 2017
4.631
4.731
4.602
4.725
46,510,156
+0.25(+5.64%)
Dec 30, 2016
4.473
4.473
4.473
0
-0.17(-3.67%)
Dec 29, 2016
4.746
4.790
4.573
4.643
42,731,528
-0.06(-1.37%)
Dec 28, 2016
4.784
4.808
4.693
4.708
37,500,212
+0.07(+1.52%)
Dec 27, 2016
4.643
4.725
4.620
4.637
25,794,980
+0.11(+2.46%)
Dec 23, 2016
4.526
4.526
4.526
0
-0.05(-1.03%)
Dec 22, 2016
4.555
4.618
4.482
4.573
35,350,468
-0.07(-1.52%)
Dec 21, 2016
4.708
4.714
4.623
4.643
24,437,814
+0.01(+0.13%)
Dec 20, 2016
4.614
4.673
4.532
4.637
33,767,868
+0.11(+2.33%)
Dec 19, 2016
4.743
4.772
4.526
4.532
63,903,476
-0.26(-5.51%)
Dec 16, 2016
4.925
4.966
4.784
4.796
52,357,788
-0.16(-3.31%)
Dec 15, 2016
4.819
5.001
4.749
4.960
60,786,520
+0.10(+2.05%)
Dec 14, 2016
4.919
5.060
4.843
4.860
64,668,148
-0.12(-2.47%)
Dec 13, 2016
5.148
5.213
4.954
4.984
51,422,292
-0.18(-3.52%)
Dec 12, 2016
5.230
5.260
5.125
5.166
53,844,912
+0.01(+0.23%)
Dec 09, 2016
5.230
5.289
5.125
5.154
44,478,896
-0.09(-1.79%)
Dec 08, 2016
5.436
5.483
5.195
5.248
63,218,088
-0.13(-2.40%)
Dec 07, 2016
5.348
5.471
5.254
5.377
74,444,504
+0.21(+3.97%)
Dec 06, 2016
5.054
5.177
5.001
5.171
58,552,748
+0.09(+1.73%)
Dec 05, 2016
5.055
5.136
5.007
5.083
62,509,468
+0.13(+2.61%)
Dec 02, 2016
4.761
5.001
4.755
4.954
67,949,680
+0.16(+3.42%)
Dec 01, 2016
5.135
5.152
4.709
4.791
93,326,816
-0.16(-3.30%)
Nov 30, 2016
4.913
5.082
4.901
4.954
73,936,464
-0.04(-0.70%)
Nov 29, 2016
5.076
5.129
4.931
4.989
87,657,136
-0.32(-6.04%)
Nov 28, 2016
4.925
5.357
4.901
5.310
105,783,544
+0.40(+8.08%)
Nov 25, 2016
4.855
4.925
4.756
4.913
41,770,344
+0.02(+0.36%)
Nov 23, 2016
4.896
4.896
4.896
0
+0.06(+1.21%)
Nov 22, 2016
4.732
4.849
4.668
4.837
91,880,712
+0.37(+8.22%)
Nov 21, 2016
4.341
4.510
4.335
4.470
61,620,008
+0.25(+5.80%)
Nov 18, 2016
4.119
4.260
4.084
4.225
48,800,144
-0.04(-0.96%)
Nov 17, 2016
4.295
4.365
4.225
4.265
45,445,288
+0.00(+0.00%)
Nov 16, 2016
4.254
4.283
4.120
4.265
37,087,684
-0.01(-0.14%)
Nov 15, 2016
4.265
4.303
4.014
4.271
49,557,492
-0.22(-4.81%)
Nov 14, 2016
4.487
4.516
4.324
4.487
73,698,400
+0.00(+0.00%)
Nov 11, 2016
4.691
4.691
4.411
4.487
101,693,816
-0.18(-3.87%)
Nov 10, 2016
4.604
4.726
4.493
4.668
88,664,848
+0.14(+3.09%)
Nov 09, 2016
4.505
4.685
4.475
4.528
111,489,272
+0.13(+2.92%)
Nov 08, 2016
4.207
4.464
4.166
4.400
76,672,696
+0.22(+5.16%)
Nov 07, 2016
4.114
4.207
4.090
4.184
55,586,312
+0.29(+7.50%)
Nov 04, 2016
3.886
3.979
3.845
3.892
42,037,568
-0.05(-1.33%)
Nov 03, 2016
4.038
4.067
3.927
3.944
50,724,616
+0.02(+0.60%)
Nov 02, 2016
3.979
4.026
3.909
3.921
47,328,588
-0.11(-2.61%)
Nov 01, 2016
4.079
4.102
3.874
4.026
59,978,412
-0.01(-0.29%)
Oct 31, 2016
4.044
4.067
3.950
4.038
41,058,824
+0.01(+0.29%)
Oct 28, 2016
4.073
4.114
4.003
4.026
50,304,264
-0.03(-0.72%)
Oct 27, 2016
4.096
4.114
3.985
4.055
72,639,224
+0.02(+0.58%)
Oct 26, 2016
3.956
4.055
3.869
4.032
79,168,024
+0.07(+1.77%)
Oct 25, 2016
3.839
3.985
3.839
3.962
96,164,808
+0.18(+4.62%)
Oct 24, 2016
3.775
3.839
3.723
3.787
59,171,280
+0.13(+3.67%)
Oct 21, 2016
3.507
3.711
3.478
3.653
77,439,264
+0.13(+3.81%)
Oct 20, 2016
3.454
3.542
3.425
3.518
44,817,624
+0.11(+3.25%)
Oct 19, 2016
3.419
3.466
3.376
3.408
25,687,598
+0.00(+0.00%)
Oct 18, 2016
3.393
3.443
3.341
3.408
40,598,324
+0.09(+2.82%)
Oct 17, 2016
3.268
3.355
3.268
3.314
22,871,094
+0.06(+1.79%)
Oct 14, 2016
3.320
3.355
3.244
3.256
49,897,560
+0.03(+0.90%)
Oct 13, 2016
3.297
3.297
3.215
3.227
84,010,672
-0.17(-4.98%)
Oct 12, 2016
3.343
3.464
3.332
3.396
41,484,712
+0.02(+0.69%)
Oct 11, 2016
3.448
3.454
3.323
3.373
43,611,012
-0.06(-1.87%)
Oct 10, 2016
3.308
3.466
3.285
3.437
53,655,964
+0.19(+5.75%)
Oct 07, 2016
3.308
3.320
3.192
3.250
56,450,424
+0.04(+1.09%)
Oct 06, 2016
3.198
3.250
3.186
3.215
22,509,124
-0.01(-0.36%)
Oct 05, 2016
3.233
3.253
3.186
3.227
27,462,572
+0.05(+1.47%)
Oct 04, 2016
3.297
3.326
3.142
3.180
38,970,768
-0.12(-3.71%)
Oct 03, 2016
3.233
3.326
3.200
3.303
27,562,226
+0.09(+2.91%)
Sep 30, 2016
3.244
3.264
3.168
3.209
23,176,230
-0.02(-0.54%)
Sep 29, 2016
3.303
3.349
3.203
3.227
33,349,882
-0.07(-2.12%)
Sep 28, 2016
3.215
3.303
3.168
3.297
32,182,046
+0.12(+3.86%)
Sep 27, 2016
3.098
3.180
3.075
3.174
19,100,012
+0.04(+1.12%)
Sep 26, 2016
3.151
3.189
3.122
3.139
22,574,316
-0.02(-0.74%)
Sep 23, 2016
3.145
3.238
3.139
3.163
25,735,322
+0.00(+0.00%)
Sep 22, 2016
3.250
3.285
3.133
3.163
44,947,400
-0.03(-0.91%)
Sep 21, 2016
3.110
3.198
3.081
3.192
54,554,456
+0.21(+7.05%)
Sep 20, 2016
2.988
3.014
2.941
2.982
24,922,298
+0.02(+0.59%)
Sep 19, 2016
3.011
3.028
2.941
2.964
41,044,544
+0.03(+0.99%)
Sep 16, 2016
2.894
2.953
2.865
2.935
36,760,120
+0.00(+0.00%)
Sep 15, 2016
2.923
2.988
2.859
2.935
39,727,308
+0.01(+0.20%)
Sep 14, 2016
2.894
2.976
2.871
2.929
28,695,516
+0.04(+1.41%)
Sep 13, 2016
3.046
3.046
2.836
2.888
69,242,728
-0.26(-8.33%)
Sep 12, 2016
2.964
3.163
2.953
3.151
45,551,220
+0.12(+4.05%)
Sep 09, 2016
3.174
3.186
3.005
3.028
45,382,368
-0.20(-6.32%)
Sep 08, 2016
3.308
3.332
3.209
3.233
36,324,252
-0.06(-1.77%)
Sep 07, 2016
3.233
3.297
3.227
3.291
34,238,884
-0.05(-1.40%)
Sep 06, 2016
3.203
3.338
3.174
3.338
42,137,736
+0.07(+2.14%)
Sep 02, 2016
3.203
3.268
3.268
3.268
44,222,612
+0.12(+3.90%)
Sep 01, 2016
3.087
3.168
3.046
3.145
32,990,358
+0.07(+2.28%)
Aug 31, 2016
3.151
3.157
3.023
3.075
55,243,456
-0.10(-3.13%)
Aug 30, 2016
3.209
3.273
3.163
3.174
38,091,456
-0.10(-3.03%)
Aug 29, 2016
3.174
3.291
3.165
3.273
36,447,804
+0.09(+2.94%)
Aug 26, 2016
3.338
3.402
3.130
3.180
54,135,740
-0.11(-3.37%)
Aug 25, 2016
3.297
3.355
3.268
3.291
36,133,848
+0.01(+0.18%)
Aug 24, 2016
3.361
3.408
3.271
3.285
39,117,940
-0.14(-4.09%)
Aug 23, 2016
3.443
3.489
3.402
3.425
30,649,078
+0.05(+1.56%)
Aug 22, 2016
3.419
3.425
3.326
3.373
33,870,732
-0.11(-3.18%)
Aug 19, 2016
3.419
3.501
3.384
3.483
35,366,284
+0.04(+1.02%)
Aug 18, 2016
3.513
3.518
3.390
3.448
24,658,174
-0.04(-1.01%)
Aug 17, 2016
3.384
3.495
3.343
3.483
32,302,074
+0.01(+0.34%)
Aug 16, 2016
3.443
3.554
3.431
3.472
40,166,572
+0.09(+2.59%)
Aug 15, 2016
3.338
3.425
3.326
3.384
26,771,338
+0.09(+2.84%)
Aug 12, 2016
3.349
3.419
3.268
3.291
39,339,140
-0.14(-4.08%)
Aug 11, 2016
3.431
3.443
3.332
3.431
30,349,794
+0.05(+1.38%)
Aug 10, 2016
3.565
3.577
3.373
3.384
43,210,592
-0.16(-4.45%)
Aug 09, 2016
3.565
3.600
3.524
3.542
33,832,788
+0.02(+0.66%)
Aug 08, 2016
3.513
3.589
3.456
3.518
39,425,364
+0.01(+0.17%)
Aug 05, 2016
3.472
3.542
3.448
3.513
49,379,232
+0.06(+1.69%)
Aug 04, 2016
3.343
3.495
3.338
3.454
46,539,816
+0.08(+2.25%)
Aug 03, 2016
3.174
3.419
3.145
3.378
61,682,460
+0.15(+4.51%)
Aug 02, 2016
3.262
3.338
3.168
3.233
38,473,792
+0.01(+0.36%)
Aug 01, 2016
3.396
3.419
3.209
3.221
48,592,276
-0.13(-4.00%)
Jul 29, 2016
3.378
3.393
3.268
3.355
56,567,508
-0.03(-0.86%)
Jul 28, 2016
3.367
3.413
3.291
3.384
52,526,904
+0.02(+0.52%)
Jul 27, 2016
3.355
3.419
3.320
3.367
52,506,084
+0.06(+1.76%)
Jul 26, 2016
3.145
3.343
3.110
3.308
67,833,656
+0.20(+6.38%)
Jul 25, 2016
3.081
3.122
3.023
3.110
49,571,436
+0.01(+0.38%)
Jul 22, 2016
3.087
3.104
2.982
3.098
29,533,784
+0.00(+0.00%)
Jul 21, 2016
3.075
3.168
3.046
3.098
54,871,376
+0.08(+2.71%)
Jul 20, 2016
2.976
3.087
2.947
3.017
50,216,424
-0.02(-0.58%)
Jul 19, 2016
3.093
3.104
2.947
3.034
61,764,212
-0.14(-4.41%)
Jul 18, 2016
3.069
3.174
3.046
3.174
27,176,036
+0.05(+1.49%)
Jul 15, 2016
3.087
3.174
3.075
3.128
24,542,952
+0.01(+0.37%)
Jul 14, 2016
3.227
3.227
3.081
3.116
50,134,524
-0.07(-2.20%)
Jul 13, 2016
3.145
3.198
3.034
3.186
55,354,088
+0.06(+2.06%)
Jul 12, 2016
3.116
3.206
3.104
3.122
53,677,720
+0.13(+4.49%)
Jul 11, 2016
2.953
3.005
2.929
2.988
24,363,762
+0.10(+3.43%)
Jul 08, 2016
2.923
2.812
2.856
2.888
27,937,788
+0.08(+2.70%)
Jul 07, 2016
2.917
2.947
2.754
2.812
31,268,672
-0.05(-1.83%)
Jul 06, 2016
2.812
2.871
2.731
2.865
31,729,658
+0.00(+0.00%)
Jul 05, 2016
2.976
3.046
2.836
2.865
37,249,048
-0.15(-4.85%)
Jul 01, 2016
2.923
3.011
3.011
3.011
59,150,688
+0.06(+1.98%)
Jun 30, 2016
2.917
2.999
2.871
2.953
55,824,292
+0.12(+4.33%)
Jun 29, 2016
2.871
2.900
2.807
2.830
41,737,740
+0.09(+3.19%)
Jun 28, 2016
2.655
2.783
2.655
2.742
39,590,212
+0.19(+7.31%)
Jun 27, 2016
2.667
2.684
2.521
2.556
31,464,560
-0.10(-3.74%)
Jun 24, 2016
2.643
2.772
2.637
2.655
55,302,564
-0.24(-8.27%)
Jun 23, 2016
2.842
2.912
2.783
2.894
34,141,020
+0.16(+5.76%)
Jun 22, 2016
2.772
2.827
2.725
2.737
45,190,020
+0.04(+1.30%)
Jun 21, 2016
2.719
2.719
2.620
2.702
27,043,328
+0.01(+0.22%)
Jun 20, 2016
2.731
2.772
2.678
2.696
30,621,574
+0.09(+3.59%)
Jun 17, 2016
2.667
2.731
2.579
2.602
41,953,784
+0.02(+0.90%)
Jun 16, 2016
2.503
2.614
2.457
2.579
39,854,444
+0.05(+2.08%)
Jun 15, 2016
2.567
2.626
2.494
2.527
27,582,902
+0.06(+2.36%)
Jun 14, 2016
2.515
2.608
2.424
2.468
31,920,240
-0.08(-3.20%)
Jun 13, 2016
2.497
2.632
2.486
2.550
31,371,090
-0.02(-0.91%)
Jun 10, 2016
2.550
2.614
2.526
2.573
37,955,756
-0.13(-4.75%)
Jun 09, 2016
2.894
2.894
2.655
2.702
64,805,176
-0.25(-8.32%)
Jun 08, 2016
2.894
2.964
2.842
2.947
60,194,404
+0.15(+5.21%)
Jun 07, 2016
2.789
2.941
2.777
2.801
61,266,972
-0.05(-1.64%)
Jun 06, 2016
2.766
2.853
2.705
2.847
77,999,800
+0.16(+5.86%)
Jun 03, 2016
2.509
2.696
2.503
2.690
72,714,496
+0.27(+11.08%)
Jun 02, 2016
2.311
2.427
2.305
2.422
40,161,564
+0.07(+2.98%)
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
.