Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.99 14.00 13.79 13.89 30,641,710 -0.18(-1.29%)
Aug 30, 2021 14.13 14.19 13.97 14.07 21,650,600 -0.09(-0.62%)
Aug 27, 2021 13.82 14.18 13.82 14.16 20,988,772 +0.49(+3.57%)
Aug 26, 2021 13.71 13.90 13.62 13.67 20,212,482 -0.23(-1.62%)
Aug 25, 2021 13.74 13.93 13.63 13.90 24,247,798 +0.12(+0.85%)
Aug 24, 2021 13.62 13.98 13.57 13.78 57,705,728 +0.74(+5.64%)
Aug 23, 2021 13.18 13.23 13.03 13.04 39,495,696 -0.23(-1.75%)
Aug 20, 2021 13.15 13.35 13.08 13.28 41,539,208 +0.12(+0.94%)
Aug 19, 2021 13.36 13.42 13.11 13.15 78,270,752 -0.91(-6.47%)
Aug 18, 2021 14.43 14.53 14.05 14.06 53,600,108 -0.74(-5.02%)
Aug 17, 2021 15.08 15.09 14.59 14.81 35,435,644 -0.22(-1.45%)
Aug 16, 2021 14.87 15.08 14.70 15.03 28,190,096 -0.01(-0.05%)
Aug 13, 2021 15.19 15.21 14.96 15.03 21,859,042 -0.17(-1.15%)
Aug 12, 2021 15.29 15.36 15.18 15.21 23,284,868 -0.11(-0.71%)
Aug 11, 2021 15.45 15.53 15.25 15.32 19,217,510 -0.09(-0.61%)
Aug 10, 2021 15.20 15.55 15.19 15.41 24,167,942 +0.23(+1.54%)
Aug 09, 2021 15.05 15.26 14.89 15.18 23,244,418 -0.07(-0.48%)
Aug 06, 2021 15.45 15.48 15.23 15.25 31,179,472 -0.03(-0.19%)
Aug 05, 2021 15.50 15.56 15.22 15.28 46,040,588 -0.52(-3.27%)
Aug 04, 2021 15.81 15.94 15.65 15.80 42,339,864 -0.04(-0.23%)
Aug 03, 2021 15.40 15.85 15.24 15.83 48,859,108 +0.39(+2.50%)
Aug 02, 2021 15.67 15.84 15.44 15.45 35,664,120 +0.14(+0.90%)
Jul 30, 2021 16.07 16.11 15.27 15.31 57,268,764 -1.35(-8.09%)
Jul 29, 2021 16.79 16.86 16.52 16.66 41,897,716 -0.05(-0.31%)
Jul 28, 2021 16.35 16.77 16.32 16.71 32,747,810 +0.56(+3.47%)
Jul 27, 2021 16.21 16.32 16.04 16.15 25,704,858 -0.27(-1.64%)
Jul 26, 2021 16.12 16.47 16.10 16.42 23,239,904 +0.43(+2.69%)
Jul 23, 2021 16.13 16.15 15.84 15.99 26,277,538 +0.01(+0.05%)
Jul 22, 2021 16.00 16.07 15.76 15.98 18,762,476 -0.08(-0.50%)
Jul 21, 2021 15.75 16.12 15.71 16.06 25,598,564 +0.31(+1.94%)
Jul 20, 2021 15.40 15.82 15.19 15.75 27,783,668 +0.20(+1.31%)
Jul 19, 2021 15.63 15.74 15.39 15.55 35,881,088 -0.52(-3.26%)
Jul 16, 2021 16.50 16.50 16.07 16.07 31,058,210 -0.34(-2.09%)
Jul 15, 2021 16.51 16.69 16.27 16.42 23,747,422 -0.09(-0.53%)
Jul 14, 2021 16.58 16.71 16.40 16.50 28,124,322 +0.19(+1.16%)
Jul 13, 2021 16.23 16.39 16.15 16.31 18,611,432 +0.06(+0.36%)
Jul 12, 2021 16.11 16.34 16.03 16.26 23,232,076 -0.07(-0.45%)
Jul 09, 2021 16.10 16.46 15.95 16.33 22,383,800 +0.48(+3.03%)
Jul 08, 2021 15.57 15.93 15.43 15.85 33,311,496 -0.12(-0.78%)
Jul 07, 2021 16.07 16.23 15.84 15.97 34,448,664 -0.02(-0.14%)
Jul 06, 2021 16.13 16.20 15.84 15.99 35,808,436 -0.38(-2.31%)
Jul 02, 2021 16.36 16.42 16.12 16.37 27,970,058 +0.27(+1.67%)
Jul 01, 2021 16.65 16.66 16.03 16.10 35,940,020 -0.51(-3.07%)
Jun 30, 2021 16.51 16.70 16.31 16.61 32,461,212 +0.01(+0.04%)
Jun 29, 2021 16.43 16.71 16.42 16.61 28,450,800 +0.27(+1.65%)
Jun 28, 2021 16.66 16.68 16.26 16.34 37,042,132 -0.18(-1.10%)
Jun 25, 2021 16.69 16.88 16.51 16.52 44,550,668 +0.03(+0.18%)
Jun 24, 2021 16.39 16.65 16.26 16.49 35,719,716 +0.20(+1.23%)
Jun 23, 2021 16.27 16.52 16.22 16.29 44,374,228 +0.21(+1.29%)
Jun 22, 2021 15.77 16.09 15.72 16.08 35,081,936 +0.36(+2.32%)
Jun 21, 2021 15.30 15.77 15.30 15.72 36,190,860 +0.35(+2.28%)
Jun 18, 2021 15.32 15.42 15.14 15.37 43,212,184 +0.31(+2.04%)
Jun 17, 2021 15.41 15.44 14.92 15.06 45,762,512 -0.29(-1.91%)
Jun 16, 2021 15.59 15.62 15.21 15.35 45,537,440 -0.46(-2.94%)
Jun 15, 2021 15.94 16.00 15.63 15.82 43,346,764 -0.28(-1.73%)
Jun 14, 2021 16.12 16.24 15.91 16.09 36,332,692 +0.09(+0.58%)
Jun 11, 2021 15.99 16.06 15.82 16.00 31,705,390 +0.12(+0.76%)
Jun 10, 2021 15.81 15.98 15.72 15.88 48,180,964 +0.06(+0.36%)
Jun 09, 2021 15.68 16.00 15.61 15.82 43,626,100 +0.19(+1.23%)
Jun 08, 2021 15.86 15.91 15.57 15.63 37,052,832 -0.29(-1.80%)
Jun 07, 2021 15.78 15.97 15.78 15.92 38,496,288 -0.12(-0.76%)
Jun 04, 2021 16.20 16.21 15.90 16.04 28,946,872 +0.04(+0.22%)
Jun 03, 2021 15.99 16.07 15.72 16.00 36,289,700 -0.19(-1.19%)
Jun 02, 2021 15.74 16.31 15.70 16.20 60,763,020 +0.34(+2.12%)
Jun 01, 2021 16.25 16.29 15.76 15.86 58,106,676 +0.49(+3.16%)
May 28, 2021 15.06 15.48 14.97 15.37 54,724,972 +0.27(+1.80%)
May 27, 2021 15.02 15.21 14.96 15.10 58,380,872 +0.31(+2.13%)
May 26, 2021 14.30 14.87 14.29 14.79 47,643,464 +0.40(+2.78%)
May 25, 2021 14.92 14.92 14.32 14.39 55,711,284 -0.34(-2.28%)
May 24, 2021 14.52 14.81 14.45 14.72 34,022,784 +0.11(+0.78%)
May 21, 2021 15.00 15.06 14.51 14.61 49,494,040 -0.44(-2.94%)
May 20, 2021 15.12 15.15 14.89 15.05 40,713,108 -0.03(-0.19%)
May 19, 2021 15.15 15.29 14.84 15.08 68,019,888 -0.56(-3.61%)
May 18, 2021 15.54 15.74 15.44 15.64 56,990,356 +0.22(+1.44%)
May 17, 2021 15.02 15.48 15.01 15.42 52,172,408 +0.40(+2.66%)
May 14, 2021 15.07 15.20 14.86 15.02 41,925,724 -0.17(-1.13%)
May 13, 2021 15.12 15.54 15.01 15.19 54,297,772 -0.29(-1.85%)
May 12, 2021 16.00 16.14 15.40 15.48 48,630,288 -0.74(-4.58%)
May 11, 2021 15.62 16.26 15.58 16.22 59,798,564 +0.47(+2.99%)
May 10, 2021 16.41 16.44 15.72 15.75 59,864,848 -0.02(-0.14%)
May 07, 2021 15.74 15.86 15.58 15.77 47,735,896 +0.16(+1.05%)
May 06, 2021 15.09 15.64 15.00 15.61 57,385,624 +0.80(+5.40%)
May 05, 2021 14.95 15.00 14.73 14.81 37,206,844 +0.25(+1.72%)
May 04, 2021 14.29 14.67 14.27 14.56 40,241,548 +0.21(+1.44%)
May 03, 2021 14.42 14.54 14.33 14.35 31,122,206 -0.02(-0.15%)
Apr 30, 2021 14.70 14.83 14.30 14.37 51,441,112 -0.67(-4.46%)
Apr 29, 2021 15.02 15.09 14.77 15.04 44,842,860 +0.07(+0.48%)
Apr 28, 2021 14.49 15.00 14.47 14.97 45,398,272 +0.47(+3.25%)
Apr 27, 2021 14.34 14.54 14.23 14.50 41,521,196 +0.25(+1.75%)
Apr 26, 2021 14.30 14.39 14.17 14.25 34,624,240 +0.21(+1.48%)
Apr 23, 2021 14.02 14.10 13.90 14.04 23,549,232 +0.15(+1.08%)
Apr 22, 2021 13.89 13.94 13.57 13.89 42,138,772 +0.02(+0.15%)
Apr 21, 2021 13.64 13.94 13.42 13.87 28,794,548 +0.19(+1.36%)
Apr 20, 2021 13.89 13.89 13.61 13.69 35,165,488 -0.19(-1.39%)
Apr 19, 2021 13.93 14.09 13.86 13.88 38,894,368 -0.07(-0.51%)
Apr 16, 2021 13.72 13.95 13.58 13.95 38,754,448 +0.16(+1.19%)
Apr 15, 2021 13.82 13.86 13.65 13.79 36,049,744 +0.28(+2.06%)
Apr 14, 2021 13.00 13.61 13.00 13.51 35,357,452 +0.51(+3.96%)
Apr 13, 2021 12.92 13.10 12.83 12.99 23,663,894 +0.07(+0.55%)
Apr 12, 2021 13.11 13.14 12.89 12.92 27,736,880 -0.09(-0.71%)
Apr 09, 2021 13.24 13.32 12.99 13.02 27,452,198 -0.44(-3.24%)
Apr 08, 2021 13.46 13.56 13.31 13.45 34,392,676 +0.13(+0.97%)
Apr 07, 2021 13.16 13.46 13.15 13.32 41,357,292 +0.24(+1.86%)
Apr 06, 2021 13.09 13.29 13.05 13.08 31,354,194 +0.02(+0.16%)
Apr 05, 2021 12.73 13.12 12.71 13.06 53,618,104 +0.83(+6.78%)
Apr 01, 2021 12.42 12.51 12.09 12.23 29,132,536 -0.19(-1.50%)
Mar 31, 2021 12.15 12.46 12.14 12.42 36,509,684 +0.26(+2.12%)
Mar 30, 2021 12.12 12.16 11.96 12.16 28,137,044 +0.04(+0.35%)
Mar 29, 2021 11.99 12.19 11.95 12.12 31,672,338 +0.16(+1.31%)
Mar 26, 2021 11.96 12.02 11.63 11.96 43,989,196 +0.29(+2.45%)
Mar 25, 2021 11.80 11.84 11.47 11.67 44,939,380 -0.25(-2.10%)
Mar 24, 2021 12.03 12.21 11.87 11.92 37,056,320 +0.08(+0.66%)
Mar 23, 2021 12.14 12.22 11.81 11.84 53,483,588 -0.31(-2.53%)
Mar 22, 2021 12.00 12.20 11.86 12.15 35,909,024 -0.17(-1.39%)
Mar 19, 2021 12.29 12.39 12.08 12.32 41,918,868 -0.02(-0.17%)
Mar 18, 2021 12.43 12.76 12.29 12.34 30,778,850 -0.20(-1.59%)
Mar 17, 2021 12.22 12.60 12.17 12.54 30,130,078 +0.26(+2.15%)
Mar 16, 2021 12.52 12.54 12.23 12.28 24,968,298 -0.04(-0.29%)
Mar 15, 2021 12.34 12.36 12.16 12.32 29,172,092 -0.27(-2.16%)
Mar 12, 2021 12.60 12.68 12.43 12.59 36,955,964 -0.29(-2.22%)
Mar 11, 2021 12.62 12.96 12.62 12.87 42,462,416 +0.57(+4.65%)
Mar 10, 2021 12.06 12.36 11.94 12.30 63,241,464 +0.15(+1.23%)
Mar 09, 2021 12.00 12.29 11.71 12.15 52,661,736 -0.15(-1.22%)
Mar 08, 2021 12.54 12.75 12.25 12.30 66,339,160 -0.37(-2.93%)
Mar 05, 2021 12.23 12.68 12.22 12.67 57,384,728 +0.72(+6.02%)
Mar 04, 2021 12.33 12.46 11.78 11.95 54,651,632 -0.26(-2.13%)
Mar 03, 2021 12.06 12.38 11.88 12.21 62,127,704 -0.05(-0.39%)
Mar 02, 2021 11.80 12.36 11.78 12.26 53,988,792 +0.29(+2.40%)
Mar 01, 2021 11.86 12.14 11.72 11.97 50,922,304 +0.43(+3.73%)
Feb 26, 2021 12.04 12.04 11.50 11.54 44,013,960 -0.34(-2.87%)
Feb 25, 2021 12.37 12.43 11.77 11.89 46,311,440 -0.44(-3.60%)
Feb 24, 2021 12.12 12.40 12.06 12.33 29,778,740 +0.10(+0.84%)
Feb 23, 2021 11.97 12.26 11.64 12.23 47,777,512 +0.25(+2.11%)
Feb 22, 2021 11.76 12.35 11.67 11.97 62,983,252 -0.47(-3.79%)
Feb 19, 2021 12.35 12.61 12.34 12.45 43,939,152 +0.16(+1.33%)
Feb 18, 2021 12.30 12.36 12.08 12.28 34,644,488 +0.08(+0.62%)
Feb 17, 2021 12.30 12.41 12.06 12.21 43,780,744 -0.11(-0.89%)
Feb 16, 2021 12.19 12.35 12.15 12.32 25,639,514 +0.36(+3.03%)
Feb 12, 2021 11.76 12.03 11.70 11.95 15,372,810 +0.09(+0.75%)
Feb 11, 2021 12.08 12.12 11.82 11.86 25,282,148 -0.19(-1.59%)
Feb 10, 2021 12.08 12.16 11.95 12.06 40,749,972 +0.01(+0.06%)
Feb 09, 2021 11.77 12.06 11.66 12.05 37,554,264 -0.01(-0.06%)
Feb 08, 2021 11.85 12.21 11.84 12.06 54,810,628 +0.27(+2.26%)
Feb 05, 2021 11.43 11.83 11.42 11.79 34,723,548 +0.52(+4.61%)
Feb 04, 2021 11.51 11.54 11.22 11.27 46,198,308 -0.27(-2.31%)
Feb 03, 2021 11.41 11.82 11.38 11.54 56,000,304 +0.35(+3.11%)
Feb 02, 2021 11.43 11.45 11.15 11.19 46,390,364 -0.25(-2.15%)
Feb 01, 2021 11.25 11.54 11.07 11.43 37,486,612 +0.40(+3.65%)
Jan 29, 2021 11.18 11.28 10.99 11.03 33,417,236 -0.41(-3.58%)
Jan 28, 2021 11.28 11.53 11.09 11.44 39,873,736 +0.16(+1.45%)
Jan 27, 2021 11.42 11.54 11.19 11.28 43,372,056 -0.45(-3.84%)
Jan 26, 2021 11.86 11.95 11.69 11.73 35,987,032 +0.15(+1.30%)
Jan 25, 2021 11.75 11.75 11.41 11.58 23,800,198 -0.18(-1.51%)
Jan 22, 2021 11.56 11.77 11.48 11.76 34,326,660 -0.18(-1.49%)
Jan 21, 2021 12.11 12.12 11.82 11.93 48,608,120 +0.01(+0.11%)
Jan 20, 2021 12.16 12.17 11.74 11.92 32,012,514 -0.11(-0.91%)
Jan 19, 2021 12.05 12.09 11.81 12.03 42,834,432 -0.02(-0.17%)
Jan 15, 2021 12.49 12.49 12.03 12.05 49,397,892 -0.89(-6.86%)
Jan 14, 2021 12.64 12.94 12.58 12.94 37,672,768 +0.54(+4.35%)
Jan 13, 2021 12.60 12.64 12.31 12.40 30,940,392 -0.38(-2.99%)
Jan 12, 2021 12.62 12.86 12.58 12.78 36,857,036 +0.07(+0.54%)
Jan 11, 2021 12.55 12.75 12.49 12.71 54,045,364 -0.21(-1.64%)
Jan 08, 2021 12.90 12.94 12.64 12.92 61,716,108 -0.01(-0.05%)
Jan 07, 2021 12.56 12.98 12.49 12.93 104,495,136 +0.53(+4.24%)
Jan 06, 2021 12.17 12.53 12.08 12.40 55,960,960 +0.32(+2.66%)
Jan 05, 2021 11.71 12.09 11.67 12.08 56,298,224 +0.20(+1.67%)
Jan 04, 2021 11.95 12.09 11.75 11.89 65,665,644 +0.44(+3.82%)
Dec 31, 2020 11.45 11.45 11.45 28,451,122 -0.13(-1.12%)
Dec 30, 2020 11.41 11.59 11.39 11.58 28,451,122 +0.08(+0.65%)
Dec 29, 2020 11.56 11.61 11.37 11.50 30,921,954 +0.08(+0.66%)
Dec 28, 2020 11.54 11.57 11.35 11.43 27,286,138 -0.11(-0.95%)
Dec 24, 2020 11.54 11.56 11.43 11.54 13,234,082 +0.04(+0.36%)
Dec 23, 2020 11.52 11.58 11.45 11.50 22,724,512 +0.02(+0.18%)
Dec 22, 2020 11.46 11.52 11.34 11.48 29,015,500 -0.14(-1.18%)
Dec 21, 2020 11.43 11.70 11.41 11.61 37,911,424 -0.25(-2.13%)
Dec 18, 2020 11.80 11.93 11.76 11.86 37,444,496 +0.10(+0.81%)
Dec 17, 2020 11.78 11.91 11.73 11.77 43,061,976 +0.20(+1.71%)
Dec 16, 2020 11.39 11.59 11.27 11.57 24,541,648 +0.18(+1.62%)
Dec 15, 2020 11.44 11.46 11.31 11.39 24,067,620 +0.14(+1.28%)
Dec 14, 2020 11.44 11.48 11.15 11.24 44,791,456 -0.27(-2.37%)
Dec 11, 2020 11.45 11.56 11.41 11.52 46,743,548 -0.10(-0.82%)
Dec 10, 2020 11.23 11.65 11.20 11.61 61,614,532 +0.62(+5.66%)
Dec 09, 2020 11.13 11.15 10.89 10.99 43,339,960 -0.07(-0.62%)
Dec 08, 2020 11.02 11.24 11.00 11.06 41,018,404 -0.06(-0.55%)
Dec 07, 2020 11.05 11.13 11.00 11.12 61,544,056 +0.16(+1.43%)
Dec 04, 2020 10.77 11.04 10.73 10.96 64,713,312 +0.48(+4.63%)
Dec 03, 2020 10.59 10.74 10.43 10.48 52,634,316 +0.01(+0.06%)
Dec 02, 2020 10.27 10.66 10.14 10.47 73,743,336 -0.21(-1.98%)
Dec 01, 2020 10.41 10.71 10.36 10.68 76,968,880 +0.74(+7.42%)
Nov 30, 2020 10.10 10.12 9.836 9.945 62,115,884 -0.12(-1.15%)
Nov 27, 2020 9.905 10.08 9.877 10.06 48,322,600 +0.29(+3.01%)
Nov 25, 2020 9.577 9.788 9.536 9.768 84,452,736 +0.20(+2.07%)
Nov 24, 2020 9.071 9.590 9.057 9.570 95,943,856 +0.56(+6.22%)
Nov 23, 2020 8.880 9.010 8.798 9.010 71,751,520 +0.35(+4.02%)
Nov 20, 2020 8.689 8.723 8.603 8.661 25,846,412 -0.05(-0.63%)
Nov 19, 2020 8.573 8.733 8.552 8.716 45,877,356 +0.25(+2.90%)
Nov 18, 2020 8.627 8.661 8.450 8.470 36,335,364 -0.11(-1.27%)
Nov 17, 2020 8.320 8.764 8.292 8.579 77,985,576 +0.34(+4.15%)
Nov 16, 2020 8.012 8.245 7.965 8.238 108,489,040 +0.26(+3.25%)
Nov 13, 2020 7.862 7.978 7.794 7.978 50,055,072 +0.13(+1.65%)
Nov 12, 2020 8.006 8.026 7.807 7.848 26,802,450 -0.24(-2.96%)
Nov 11, 2020 8.060 8.108 7.992 8.088 39,880,344 +0.08(+0.94%)
Nov 10, 2020 8.019 8.156 7.944 8.012 59,333,348 -0.05(-0.59%)
Nov 09, 2020 8.354 8.354 8.012 8.060 60,633,372 +0.02(+0.25%)
Nov 06, 2020 7.855 8.077 7.842 8.040 37,914,876 +0.30(+3.88%)
Nov 05, 2020 7.582 7.794 7.568 7.739 36,229,748 +0.33(+4.52%)
Nov 04, 2020 7.493 7.568 7.370 7.404 36,780,900 -0.10(-1.36%)
Nov 03, 2020 7.466 7.534 7.411 7.507 40,763,796 +0.18(+2.52%)
Nov 02, 2020 7.323 7.363 7.268 7.323 14,638,829 +0.10(+1.42%)
Oct 30, 2020 7.309 7.384 7.138 7.220 49,599,628 -0.14(-1.86%)
Oct 29, 2020 7.152 7.432 7.097 7.357 47,674,752 +0.16(+2.28%)
Oct 28, 2020 7.391 7.425 7.159 7.193 39,273,128 -0.35(-4.62%)
Oct 27, 2020 7.575 7.630 7.534 7.541 37,867,388 -0.07(-0.90%)
Oct 26, 2020 7.691 7.719 7.541 7.609 27,427,330 -0.12(-1.50%)
Oct 23, 2020 7.705 7.807 7.603 7.726 43,130,888 +0.01(+0.09%)
Oct 22, 2020 7.685 7.821 7.657 7.719 29,287,892 +0.03(+0.36%)
Oct 21, 2020 7.582 7.746 7.555 7.691 31,231,404 +0.12(+1.53%)
Oct 20, 2020 7.575 7.691 7.541 7.575 25,787,986 -0.03(-0.36%)
Oct 19, 2020 7.630 7.739 7.589 7.603 24,127,128 +0.03(+0.36%)
Oct 16, 2020 7.664 7.678 7.575 7.575 17,378,170 -0.06(-0.81%)
Oct 15, 2020 7.603 7.705 7.562 7.637 24,164,474 -0.11(-1.41%)
Oct 14, 2020 7.664 7.756 7.657 7.746 42,181,756 +0.09(+1.16%)
Oct 13, 2020 7.521 7.712 7.493 7.657 32,881,614 -0.01(-0.09%)
Oct 12, 2020 7.698 7.719 7.637 7.664 21,820,220 +0.02(+0.27%)
Oct 09, 2020 7.623 7.654 7.548 7.644 38,404,724 +0.10(+1.27%)
Oct 08, 2020 7.343 7.555 7.316 7.548 41,505,924 +0.20(+2.79%)
Oct 07, 2020 7.295 7.432 7.227 7.343 44,359,264 +0.17(+2.38%)
Oct 06, 2020 7.425 7.466 7.124 7.172 36,929,748 -0.17(-2.33%)
Oct 05, 2020 7.220 7.367 7.193 7.343 34,220,252 +0.25(+3.46%)
Oct 02, 2020 7.056 7.196 7.042 7.097 36,347,244 -0.01(-0.19%)
Oct 01, 2020 7.227 7.251 7.029 7.111 31,530,330 -0.12(-1.61%)
Sep 30, 2020 7.213 7.329 7.152 7.227 39,972,192 +0.12(+1.63%)
Sep 29, 2020 7.152 7.319 7.104 7.111 41,627,648 -0.05(-0.76%)
Sep 28, 2020 7.432 7.459 7.138 7.165 55,231,292 -0.17(-2.33%)
Sep 25, 2020 7.165 7.350 7.165 7.336 67,325,344 +0.03(+0.37%)
Sep 24, 2020 7.275 7.415 7.206 7.309 108,239,384 +0.03(+0.47%)
Sep 23, 2020 7.097 7.329 7.097 7.275 122,999,168 +0.01(+0.09%)
Sep 22, 2020 7.363 7.370 7.159 7.268 43,242,676 -0.02(-0.31%)
Sep 21, 2020 7.376 7.408 7.120 7.290 63,402,324 -0.25(-3.30%)
Sep 18, 2020 7.729 7.841 7.539 7.539 70,526,264 -0.24(-3.11%)
Sep 17, 2020 7.467 7.821 7.461 7.782 52,145,664 +0.19(+2.50%)
Sep 16, 2020 7.710 7.742 7.552 7.592 32,618,108 -0.16(-2.11%)
Sep 15, 2020 7.808 7.913 7.710 7.755 67,224,904 +0.06(+0.77%)
Sep 14, 2020 7.775 7.775 7.598 7.697 49,169,212 +0.05(+0.69%)
Sep 11, 2020 7.526 7.683 7.493 7.644 69,865,824 +0.39(+5.32%)
Sep 10, 2020 7.421 7.474 7.212 7.258 32,327,448 -0.16(-2.12%)
Sep 09, 2020 7.441 7.467 7.349 7.415 39,255,880 +0.18(+2.54%)
Sep 08, 2020 7.225 7.340 7.166 7.231 38,813,836 -0.22(-2.99%)
Sep 04, 2020 7.421 7.493 7.258 7.454 30,674,358 +0.09(+1.25%)
Sep 03, 2020 7.382 7.513 7.271 7.362 41,262,656 -0.12(-1.66%)
Sep 02, 2020 7.566 7.566 7.382 7.487 38,350,536 -0.05(-0.61%)
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.