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
)
10.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 29, 2020
6.216
6.416
6.147
6.393
56,771,164
+0.29(+4.83%)
May 28, 2020
6.321
6.328
6.079
6.098
37,805,044
-0.17(-2.72%)
May 27, 2020
6.105
6.282
6.026
6.269
44,240,656
+0.30(+5.05%)
May 26, 2020
6.131
6.131
5.921
5.967
48,714,684
+0.09(+1.45%)
May 22, 2020
5.908
5.993
5.823
5.882
35,743,496
-0.10(-1.64%)
May 21, 2020
6.072
6.151
5.925
5.980
52,961,476
-0.09(-1.51%)
May 20, 2020
6.124
6.190
6.010
6.072
35,777,876
+0.13(+2.20%)
May 19, 2020
5.915
6.020
5.856
5.941
49,945,692
+0.04(+0.67%)
May 18, 2020
5.856
5.912
5.761
5.902
54,643,860
+0.48(+8.95%)
May 15, 2020
5.483
5.578
5.391
5.417
47,112,720
+0.02(+0.36%)
May 14, 2020
5.201
5.417
5.148
5.397
47,192,600
+0.04(+0.73%)
May 13, 2020
5.456
5.463
5.253
5.358
42,708,416
+0.05(+0.99%)
May 12, 2020
5.502
5.535
5.299
5.306
31,064,402
-0.09(-1.58%)
May 11, 2020
5.502
5.568
5.378
5.391
36,181,072
-0.19(-3.40%)
May 08, 2020
5.338
5.607
5.335
5.581
42,047,856
+0.39(+7.44%)
May 07, 2020
5.175
5.306
5.162
5.194
34,850,964
+0.10(+1.93%)
May 06, 2020
5.103
5.162
5.037
5.096
30,951,300
-0.02(-0.38%)
May 05, 2020
5.273
5.358
5.116
5.116
26,562,170
-0.11(-2.13%)
May 04, 2020
5.109
5.234
5.083
5.227
23,822,886
+0.00(+0.00%)
May 01, 2020
5.240
5.266
5.162
5.227
24,412,896
-0.18(-3.27%)
Apr 30, 2020
5.515
5.561
5.371
5.404
38,830,352
-0.33(-5.82%)
Apr 29, 2020
5.417
5.761
5.404
5.738
55,364,624
+0.43(+8.01%)
Apr 28, 2020
5.293
5.358
5.103
5.312
37,637,968
+0.15(+2.92%)
Apr 27, 2020
5.175
5.221
5.083
5.162
40,127,708
+0.14(+2.74%)
Apr 24, 2020
5.129
5.146
4.821
5.024
69,425,832
-0.12(-2.42%)
Apr 23, 2020
5.194
5.384
5.142
5.148
42,361,292
-0.07(-1.38%)
Apr 22, 2020
5.142
5.250
5.116
5.221
33,448,754
+0.12(+2.31%)
Apr 21, 2020
5.135
5.162
4.978
5.103
32,921,806
-0.13(-2.50%)
Apr 20, 2020
5.273
5.332
5.188
5.234
39,521,708
-0.24(-4.43%)
Apr 17, 2020
5.424
5.509
5.366
5.476
28,495,044
+0.15(+2.83%)
Apr 16, 2020
5.404
5.404
5.221
5.325
32,133,886
-0.09(-1.57%)
Apr 15, 2020
5.384
5.463
5.293
5.410
28,007,662
-0.22(-3.84%)
Apr 14, 2020
5.764
5.817
5.600
5.627
30,818,792
+0.01(+0.23%)
Apr 13, 2020
5.535
5.633
5.463
5.614
28,190,004
+0.05(+0.82%)
Apr 09, 2020
5.659
5.745
5.502
5.568
34,155,152
+0.04(+0.71%)
Apr 08, 2020
5.476
5.584
5.443
5.528
29,500,170
+0.04(+0.72%)
Apr 07, 2020
5.686
5.699
5.456
5.489
34,599,112
+0.18(+3.33%)
Apr 06, 2020
5.299
5.417
5.181
5.312
41,863,148
+0.35(+6.99%)
Apr 03, 2020
5.221
5.293
4.880
4.965
43,835,276
-0.37(-6.99%)
Apr 02, 2020
5.463
5.548
5.191
5.338
41,951,988
+0.00(+0.00%)
Apr 01, 2020
5.201
5.502
5.201
5.338
41,688,728
-0.09(-1.69%)
Mar 31, 2020
5.384
5.619
5.352
5.430
52,348,116
+0.16(+3.11%)
Mar 30, 2020
5.286
5.342
5.152
5.266
27,595,734
+0.13(+2.55%)
Mar 27, 2020
5.063
5.338
5.031
5.135
32,092,018
-0.31(-5.77%)
Mar 26, 2020
5.450
5.541
5.215
5.450
39,494,316
+0.18(+3.48%)
Mar 25, 2020
5.044
5.394
4.913
5.266
50,272,592
+0.35(+7.20%)
Mar 24, 2020
4.814
4.981
4.729
4.913
49,918,900
+0.60(+13.98%)
Mar 23, 2020
4.382
4.572
4.251
4.310
49,577,396
-0.26(-5.73%)
Mar 20, 2020
4.972
5.162
4.500
4.572
55,083,132
-0.13(-2.79%)
Mar 19, 2020
4.736
4.965
4.480
4.703
47,482,916
-0.14(-2.97%)
Mar 18, 2020
4.926
5.253
4.529
4.847
76,673,968
-0.50(-9.42%)
Mar 17, 2020
5.319
5.659
5.050
5.352
46,778,520
+0.18(+3.42%)
Mar 16, 2020
4.651
5.456
4.651
5.175
50,542,988
-0.52(-9.20%)
Mar 13, 2020
5.928
6.059
5.063
5.699
86,399,600
+1.01(+21.51%)
Mar 12, 2020
4.860
5.031
4.330
4.690
118,763,608
-0.88(-15.76%)
Mar 11, 2020
6.052
6.203
5.352
5.568
112,847,968
-0.59(-9.57%)
Mar 10, 2020
5.705
6.354
5.705
6.157
109,142,152
+0.94(+17.94%)
Mar 09, 2020
5.437
5.751
5.142
5.221
91,249,472
-1.02(-16.37%)
Mar 06, 2020
6.170
6.475
6.170
6.242
64,367,084
-0.39(-5.83%)
Mar 05, 2020
6.721
6.734
6.472
6.629
90,271,344
-0.29(-4.17%)
Mar 04, 2020
6.884
6.996
6.760
6.917
70,458,200
+0.22(+3.33%)
Mar 03, 2020
6.950
7.140
6.648
6.694
98,925,616
-0.03(-0.49%)
Mar 02, 2020
6.622
6.852
6.537
6.727
85,230,616
+0.29(+4.58%)
Feb 28, 2020
6.288
6.445
6.242
6.432
90,024,824
-0.07(-1.01%)
Feb 27, 2020
6.419
6.655
6.328
6.498
78,728,000
-0.17(-2.55%)
Feb 26, 2020
6.806
6.924
6.616
6.668
75,252,136
-0.09(-1.26%)
Feb 25, 2020
7.002
7.081
6.707
6.753
62,698,472
-0.16(-2.37%)
Feb 24, 2020
7.173
7.192
6.865
6.917
77,178,832
-0.56(-7.53%)
Feb 21, 2020
7.487
7.520
7.379
7.480
60,651,336
-0.28(-3.63%)
Feb 20, 2020
7.919
7.939
7.736
7.762
29,602,872
-0.13(-1.66%)
Feb 19, 2020
7.893
7.926
7.847
7.893
24,770,894
+0.02(+0.25%)
Feb 18, 2020
7.873
7.959
7.814
7.873
38,781,252
+0.10(+1.26%)
Feb 14, 2020
7.834
7.860
7.710
7.775
23,966,194
-0.04(-0.50%)
Feb 13, 2020
7.847
7.873
7.782
7.814
33,142,870
-0.12(-1.57%)
Feb 12, 2020
7.991
8.004
7.939
7.939
37,794,532
+0.13(+1.68%)
Feb 11, 2020
7.814
7.886
7.795
7.808
46,037,728
+0.21(+2.76%)
Feb 10, 2020
7.723
7.742
7.539
7.598
45,665,908
-0.29(-3.65%)
Feb 07, 2020
7.991
7.991
7.847
7.886
56,906,884
-0.24(-2.90%)
Feb 06, 2020
8.279
8.279
8.053
8.122
25,011,322
-0.03(-0.32%)
Feb 05, 2020
8.227
8.240
8.135
8.148
27,199,972
+0.14(+1.72%)
Feb 04, 2020
8.044
8.090
7.998
8.011
32,172,978
+0.22(+2.77%)
Feb 03, 2020
7.749
7.847
7.742
7.795
27,394,270
+0.11(+1.45%)
Jan 31, 2020
7.716
7.746
7.592
7.683
35,439,540
-0.18(-2.33%)
Jan 30, 2020
7.729
7.886
7.644
7.867
39,889,172
+0.04(+0.50%)
Jan 29, 2020
7.926
7.959
7.801
7.828
33,506,636
-0.15(-1.89%)
Jan 28, 2020
8.024
8.057
7.913
7.978
38,172,428
+0.12(+1.50%)
Jan 27, 2020
7.919
7.959
7.821
7.860
61,600,896
-0.55(-6.54%)
Jan 24, 2020
8.640
8.646
8.358
8.410
46,656,096
-0.30(-3.46%)
Jan 23, 2020
8.607
8.728
8.555
8.712
40,124,116
-0.08(-0.89%)
Jan 22, 2020
8.758
8.830
8.745
8.790
21,746,388
+0.11(+1.28%)
Jan 21, 2020
8.862
8.862
8.640
8.679
36,133,556
-0.25(-2.79%)
Jan 17, 2020
8.823
8.954
8.771
8.928
33,632,880
+0.31(+3.57%)
Jan 16, 2020
8.699
8.699
8.587
8.620
20,917,878
-0.07(-0.75%)
Jan 15, 2020
8.803
8.803
8.620
8.686
24,317,194
-0.12(-1.41%)
Jan 14, 2020
8.823
8.876
8.751
8.810
26,819,172
+0.09(+0.98%)
Jan 13, 2020
8.489
8.777
8.483
8.725
39,815,972
+0.23(+2.70%)
Jan 10, 2020
8.561
8.604
8.469
8.496
21,457,272
-0.01(-0.15%)
Jan 09, 2020
8.594
8.604
8.486
8.509
27,383,788
-0.15(-1.74%)
Jan 08, 2020
8.633
8.758
8.594
8.659
38,038,968
-0.01(-0.08%)
Jan 07, 2020
8.548
8.718
8.541
8.666
28,792,334
+0.06(+0.68%)
Jan 06, 2020
8.568
8.643
8.548
8.607
29,332,248
-0.10(-1.13%)
Jan 03, 2020
8.666
8.807
8.666
8.705
27,128,832
-0.10(-1.19%)
Jan 02, 2020
8.718
8.823
8.705
8.810
29,633,166
+0.16(+1.89%)
Dec 31, 2019
8.640
8.682
8.587
8.646
12,530,253
+0.01(+0.08%)
Dec 30, 2019
8.686
8.738
8.640
8.640
18,008,002
-0.02(-0.23%)
Dec 27, 2019
8.620
8.712
8.620
8.659
27,974,910
+0.05(+0.59%)
Dec 26, 2019
8.558
8.634
8.552
8.609
23,003,632
+0.01(+0.15%)
Dec 24, 2019
8.507
8.660
8.494
8.596
8,228,638
+0.11(+1.28%)
Dec 23, 2019
8.545
8.564
8.475
8.488
37,245,104
+0.02(+0.23%)
Dec 20, 2019
8.520
8.558
8.450
8.469
42,606,428
+0.03(+0.38%)
Dec 19, 2019
8.379
8.520
8.360
8.437
20,815,862
+0.09(+1.07%)
Dec 18, 2019
8.341
8.386
8.239
8.347
28,185,420
-0.01(-0.08%)
Dec 17, 2019
8.366
8.411
8.322
8.354
28,151,448
-0.04(-0.53%)
Dec 16, 2019
8.507
8.507
8.398
8.398
32,038,428
+0.06(+0.77%)
Dec 13, 2019
8.258
8.430
8.223
8.335
50,171,612
+0.10(+1.16%)
Dec 12, 2019
8.015
8.258
8.009
8.239
34,366,572
+0.21(+2.62%)
Dec 11, 2019
7.939
8.047
7.920
8.028
21,297,644
+0.18(+2.28%)
Dec 10, 2019
7.875
7.907
7.818
7.850
18,455,766
-0.05(-0.65%)
Dec 09, 2019
7.971
8.047
7.881
7.901
66,471,320
-0.01(-0.08%)
Dec 06, 2019
7.837
7.929
7.805
7.907
34,998,312
+0.17(+2.23%)
Dec 05, 2019
7.684
7.773
7.645
7.735
20,892,904
+0.01(+0.17%)
Dec 04, 2019
7.696
7.747
7.664
7.722
16,714,139
+0.06(+0.83%)
Dec 03, 2019
7.671
7.690
7.601
7.658
31,754,628
-0.09(-1.15%)
Dec 02, 2019
7.645
7.792
7.601
7.747
28,103,712
+0.24(+3.23%)
Nov 29, 2019
7.518
7.567
7.492
7.505
11,674,722
-0.07(-0.93%)
Nov 27, 2019
7.607
7.613
7.479
7.575
24,401,666
-0.10(-1.33%)
Nov 26, 2019
7.639
7.709
7.550
7.677
41,016,804
+0.00(+0.00%)
Nov 25, 2019
7.671
7.747
7.645
7.677
29,250,550
+0.09(+1.18%)
Nov 22, 2019
7.530
7.613
7.492
7.588
47,852,808
+0.27(+3.66%)
Nov 21, 2019
7.250
7.345
7.192
7.320
23,917,728
+0.13(+1.86%)
Nov 20, 2019
7.218
7.313
7.103
7.186
19,457,716
-0.13(-1.75%)
Nov 19, 2019
7.301
7.326
7.218
7.313
24,536,046
+0.10(+1.42%)
Nov 18, 2019
7.262
7.301
7.199
7.211
20,916,164
-0.10(-1.40%)
Nov 15, 2019
7.243
7.345
7.211
7.313
19,522,116
+0.17(+2.32%)
Nov 14, 2019
7.179
7.243
7.135
7.148
20,237,794
-0.01(-0.18%)
Nov 13, 2019
7.243
7.269
7.135
7.160
23,283,946
-0.13(-1.84%)
Nov 12, 2019
7.352
7.390
7.275
7.294
31,365,740
-0.11(-1.55%)
Nov 11, 2019
7.365
7.416
7.339
7.409
95,343,104
-0.10(-1.36%)
Nov 08, 2019
7.505
7.604
7.473
7.511
28,619,170
-0.28(-3.60%)
Nov 07, 2019
7.786
7.862
7.696
7.792
35,080,196
+0.03(+0.33%)
Nov 06, 2019
7.664
7.837
7.664
7.767
29,568,448
-0.13(-1.70%)
Nov 05, 2019
7.964
7.964
7.862
7.901
27,062,284
+0.03(+0.41%)
Nov 04, 2019
7.913
7.926
7.843
7.869
21,983,246
+0.12(+1.57%)
Nov 01, 2019
7.658
7.790
7.652
7.747
39,011,328
+0.26(+3.41%)
Oct 31, 2019
7.620
7.626
7.403
7.492
25,084,538
-0.25(-3.22%)
Oct 30, 2019
7.633
7.741
7.530
7.741
25,284,516
-0.01(-0.08%)
Oct 29, 2019
7.671
7.786
7.671
7.747
25,580,142
-0.06(-0.74%)
Oct 28, 2019
7.779
7.805
7.709
7.805
33,994,816
+0.12(+1.58%)
Oct 25, 2019
7.562
7.703
7.556
7.684
44,091,292
+0.34(+4.60%)
Oct 24, 2019
7.511
7.518
7.333
7.345
30,734,030
-0.09(-1.20%)
Oct 23, 2019
7.403
7.460
7.358
7.435
20,932,770
+0.05(+0.69%)
Oct 22, 2019
7.320
7.422
7.313
7.384
27,199,130
+0.12(+1.67%)
Oct 21, 2019
7.179
7.262
7.160
7.262
15,861,139
+0.15(+2.06%)
Oct 18, 2019
7.173
7.243
7.109
7.116
20,654,880
-0.01(-0.18%)
Oct 17, 2019
7.211
7.237
7.116
7.128
23,273,578
-0.03(-0.36%)
Oct 16, 2019
7.148
7.199
7.109
7.154
36,052,468
-0.15(-2.01%)
Oct 15, 2019
7.358
7.396
7.278
7.301
29,508,888
-0.09(-1.21%)
Oct 14, 2019
7.396
7.416
7.329
7.390
20,348,594
-0.15(-1.95%)
Oct 11, 2019
7.460
7.594
7.447
7.537
36,888,236
+0.25(+3.42%)
Oct 10, 2019
7.135
7.352
7.135
7.288
35,625,616
+0.20(+2.79%)
Oct 09, 2019
7.141
7.144
7.014
7.090
19,057,474
+0.04(+0.54%)
Oct 08, 2019
7.135
7.160
7.045
7.052
31,327,860
-0.12(-1.69%)
Oct 07, 2019
7.301
7.352
7.154
7.173
19,598,290
-0.13(-1.83%)
Oct 04, 2019
7.179
7.320
7.170
7.307
34,241,936
+0.25(+3.53%)
Oct 03, 2019
6.956
7.125
6.848
7.058
41,592,368
+0.12(+1.75%)
Oct 02, 2019
7.122
7.160
6.924
6.937
55,910,092
-0.37(-5.07%)
Oct 01, 2019
7.294
7.441
7.278
7.307
30,423,288
-0.03(-0.43%)
Sep 30, 2019
7.224
7.358
7.205
7.339
20,132,574
+0.04(+0.61%)
Sep 27, 2019
7.365
7.393
7.237
7.294
21,155,840
-0.01(-0.09%)
Sep 26, 2019
7.384
7.384
7.259
7.301
22,981,768
-0.02(-0.26%)
Sep 25, 2019
7.141
7.333
7.103
7.320
25,758,560
+0.17(+2.32%)
Sep 24, 2019
7.269
7.275
7.125
7.154
25,011,176
-0.17(-2.27%)
Sep 23, 2019
7.345
7.416
7.307
7.320
25,996,572
-0.07(-0.95%)
Sep 20, 2019
7.403
7.457
7.320
7.390
22,748,198
+0.00(+0.00%)
Sep 19, 2019
7.409
7.473
7.371
7.390
21,572,562
-0.12(-1.61%)
Sep 18, 2019
7.569
7.620
7.422
7.511
24,073,900
-0.10(-1.34%)
Sep 17, 2019
7.473
7.636
7.454
7.613
21,697,142
+0.04(+0.51%)
Sep 16, 2019
7.594
7.642
7.524
7.575
28,559,302
-0.18(-2.30%)
Sep 13, 2019
7.888
7.901
7.731
7.754
38,950,840
-0.01(-0.16%)
Sep 12, 2019
7.696
7.792
7.626
7.767
47,877,096
+0.23(+3.05%)
Sep 11, 2019
7.518
7.617
7.428
7.537
31,507,876
+0.05(+0.68%)
Sep 10, 2019
7.345
7.530
7.301
7.486
32,481,316
+0.08(+1.03%)
Sep 09, 2019
7.237
7.409
7.231
7.409
29,704,802
+0.17(+2.38%)
Sep 06, 2019
7.211
7.301
7.211
7.237
26,384,982
+0.01(+0.09%)
Sep 05, 2019
7.313
7.352
7.211
7.231
25,971,970
+0.06(+0.80%)
Sep 04, 2019
7.128
7.186
7.096
7.173
26,656,506
+0.21(+3.02%)
Sep 03, 2019
6.975
7.045
6.911
6.962
26,031,822
-0.06(-0.82%)
Aug 30, 2019
7.045
7.116
6.962
7.020
46,936,912
+0.18(+2.61%)
Aug 29, 2019
6.745
6.910
6.717
6.841
31,552,052
+0.19(+2.78%)
Aug 28, 2019
6.631
6.758
6.573
6.656
19,648,406
+0.06(+0.97%)
Aug 27, 2019
6.573
6.733
6.560
6.592
33,259,632
+0.03(+0.49%)
Aug 26, 2019
6.688
6.701
6.509
6.560
23,901,066
-0.11(-1.72%)
Aug 23, 2019
6.860
6.962
6.631
6.675
38,291,928
-0.20(-2.88%)
Aug 22, 2019
6.937
6.982
6.822
6.873
25,897,936
-0.06(-0.83%)
Aug 21, 2019
6.822
7.010
6.809
6.931
30,644,904
+0.04(+0.65%)
Aug 20, 2019
6.771
7.007
6.765
6.886
29,312,744
+0.07(+1.03%)
Aug 19, 2019
7.039
7.052
6.758
6.816
34,453,196
-0.13(-1.84%)
Aug 16, 2019
7.052
7.090
6.918
6.943
26,030,690
-0.06(-0.82%)
Aug 15, 2019
7.065
7.084
6.816
7.001
32,125,226
-0.06(-0.81%)
Aug 14, 2019
7.243
7.243
7.052
7.058
37,670,036
-0.41(-5.47%)
Aug 13, 2019
7.218
7.527
7.192
7.467
43,872,440
+0.26(+3.63%)
Aug 12, 2019
7.179
7.298
7.141
7.205
20,446,864
-0.17(-2.25%)
Aug 09, 2019
7.537
7.566
7.345
7.371
29,965,826
-0.27(-3.51%)
Aug 08, 2019
7.607
7.664
7.577
7.639
32,179,994
+0.21(+2.84%)
Aug 07, 2019
7.326
7.435
7.269
7.428
33,049,520
-0.07(-0.94%)
Aug 06, 2019
7.537
7.556
7.396
7.499
33,044,304
+0.12(+1.64%)
Aug 05, 2019
7.479
7.492
7.339
7.377
42,962,440
-0.46(-5.86%)
Aug 02, 2019
7.875
7.926
7.779
7.837
30,269,192
-0.15(-1.92%)
Aug 01, 2019
8.124
8.194
7.971
7.990
46,753,804
-0.30(-3.62%)
Jul 31, 2019
8.456
8.494
8.201
8.290
43,020,548
-0.11(-1.29%)
Jul 30, 2019
8.475
8.481
8.386
8.398
32,451,446
-0.05(-0.60%)
Jul 29, 2019
8.418
8.456
8.347
8.449
27,932,914
-0.02(-0.23%)
Jul 26, 2019
8.596
8.596
8.453
8.469
18,890,628
+0.01(+0.08%)
Jul 25, 2019
8.500
8.548
8.396
8.462
23,149,452
-0.10(-1.19%)
Jul 24, 2019
8.615
8.628
8.532
8.564
28,637,058
-0.07(-0.81%)
Jul 23, 2019
8.858
8.864
8.717
8.634
23,490,006
-0.25(-2.80%)
Jul 22, 2019
8.941
8.966
8.807
8.883
19,816,646
-0.08(-0.85%)
Jul 19, 2019
9.030
9.056
8.918
8.960
18,570,338
+0.02(+0.21%)
Jul 18, 2019
8.903
8.985
8.858
8.941
24,932,840
+0.04(+0.43%)
Jul 17, 2019
8.954
8.954
8.864
8.903
20,389,572
-0.05(-0.57%)
Jul 16, 2019
8.960
9.049
8.941
8.954
22,778,694
+0.02(+0.21%)
Jul 15, 2019
8.928
8.992
8.883
8.934
24,912,504
+0.13(+1.45%)
Jul 12, 2019
8.928
8.931
8.794
8.807
24,421,410
-0.03(-0.29%)
Jul 11, 2019
8.839
8.915
8.749
8.832
30,955,136
+0.02(+0.22%)
Jul 10, 2019
8.705
8.890
8.686
8.813
48,401,824
+0.29(+3.37%)
Jul 09, 2019
8.315
8.596
8.315
8.526
22,530,268
+0.04(+0.45%)
Jul 08, 2019
8.469
8.628
8.427
8.488
29,764,018
+0.11(+1.37%)
Jul 05, 2019
8.354
8.379
8.242
8.373
44,514,532
-0.16(-1.87%)
Jul 03, 2019
8.488
8.603
8.441
8.532
25,102,416
+0.05(+0.60%)
Jul 02, 2019
8.813
8.858
8.309
8.481
60,883,324
-0.41(-4.59%)
Jul 01, 2019
8.909
8.947
8.851
8.890
39,550,712
+0.31(+3.65%)
Jun 28, 2019
8.660
8.666
8.555
8.577
21,707,102
+0.01(+0.07%)
Jun 27, 2019
8.571
8.628
8.475
8.571
19,260,410
-0.01(-0.07%)
Jun 26, 2019
8.583
8.622
8.488
8.577
18,791,170
+0.07(+0.83%)
Jun 25, 2019
8.666
8.711
8.472
8.507
25,065,052
-0.20(-2.27%)
Jun 24, 2019
8.673
8.737
8.641
8.705
16,670,367
+0.07(+0.81%)
Jun 21, 2019
8.692
8.778
8.634
8.634
30,589,166
-0.11(-1.31%)
Jun 20, 2019
8.820
8.934
8.711
8.749
22,869,332
+0.11(+1.26%)
Jun 19, 2019
8.641
8.679
8.504
8.641
42,407,748
+0.05(+0.59%)
Jun 18, 2019
8.449
8.641
8.405
8.590
33,101,480
+0.38(+4.58%)
Jun 17, 2019
8.373
8.386
8.188
8.213
21,503,408
-0.16(-1.91%)
Jun 14, 2019
8.494
8.507
8.328
8.373
28,146,102
-0.21(-2.45%)
Jun 13, 2019
8.609
8.660
8.513
8.583
30,009,468
+0.14(+1.66%)
Jun 12, 2019
8.526
8.577
8.392
8.443
34,662,164
-0.02(-0.23%)
Jun 11, 2019
8.239
8.494
8.213
8.462
70,429,096
+0.54(+6.76%)
Jun 10, 2019
8.028
8.060
7.910
7.926
34,431,368
-0.07(-0.88%)
Jun 07, 2019
7.964
8.079
7.939
7.996
25,128,428
+0.00(+0.00%)
Jun 06, 2019
7.984
8.032
7.913
7.996
21,690,124
+0.08(+0.97%)
Jun 05, 2019
8.060
8.079
7.837
7.920
22,227,774
-0.15(-1.82%)
Jun 04, 2019
8.054
8.079
7.939
8.067
33,230,698
+0.10(+1.28%)
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
.