(VALE-P) Exchange: NYSE
Data as of Aug. 22, 2025
$10.24 ($0.20) 1.99%
About (VALE-P)
DELISTED -
Invest in (VALE-P)
Historical Stock Data for (VALE-P)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-24 | $10.21 | $10.38 | $10.19 | $10.24 | $10.24 | 1,350,577 |
| 2017-11-22 | $9.88 | $10.10 | $9.88 | $10.04 | $10.04 | 3,237,158 |
| 2017-11-21 | $9.62 | $9.79 | $9.61 | $9.76 | $9.76 | 2,857,887 |
| 2017-11-20 | $9.45 | $9.49 | $9.27 | $9.43 | $9.43 | 2,306,736 |
| 2017-11-17 | $9.28 | $9.48 | $9.19 | $9.42 | $9.42 | 2,887,525 |
| 2017-11-16 | $9.26 | $9.31 | $9.12 | $9.29 | $9.29 | 2,349,598 |
| 2017-11-15 | $8.92 | $9.19 | $8.88 | $9.16 | $9.16 | 3,724,654 |
| 2017-11-14 | $9.30 | $9.36 | $8.99 | $9.11 | $9.11 | 2,959,793 |
| 2017-11-13 | $9.28 | $9.49 | $9.26 | $9.41 | $9.41 | 2,748,691 |
| 2017-11-10 | $9.35 | $9.42 | $9.24 | $9.38 | $9.38 | 2,628,917 |
| 2017-11-09 | $9.47 | $9.52 | $9.34 | $9.44 | $9.44 | 2,319,825 |
| 2017-11-08 | $9.71 | $9.71 | $9.55 | $9.67 | $9.67 | 2,452,852 |
| 2017-11-07 | $9.71 | $9.74 | $9.52 | $9.61 | $9.61 | 2,754,968 |
| 2017-11-06 | $9.64 | $9.82 | $9.61 | $9.80 | $9.80 | 2,880,217 |
| 2017-11-03 | $9.50 | $9.51 | $9.27 | $9.40 | $9.40 | 3,388,172 |
| 2017-11-02 | $9.37 | $9.56 | $9.29 | $9.54 | $9.54 | 3,097,498 |
| 2017-11-01 | $9.35 | $9.46 | $9.28 | $9.35 | $9.35 | 2,628,524 |
| 2017-10-31 | $9.09 | $9.26 | $9.07 | $9.13 | $9.13 | 2,668,817 |
| 2017-10-30 | $9.18 | $9.38 | $9.07 | $9.12 | $9.12 | 3,318,799 |
| 2017-10-27 | $9.12 | $9.37 | $9.09 | $9.33 | $9.33 | 2,764,801 |
| 2017-10-26 | $9.57 | $9.59 | $9.20 | $9.21 | $9.21 | 3,559,727 |
| 2017-10-25 | $9.68 | $9.68 | $9.42 | $9.62 | $9.62 | 3,327,372 |
| 2017-10-24 | $9.32 | $9.68 | $9.32 | $9.68 | $9.68 | 2,671,919 |
| 2017-10-23 | $9.55 | $9.65 | $9.35 | $9.37 | $9.37 | 4,035,272 |
| 2017-10-20 | $9.78 | $9.84 | $9.60 | $9.60 | $9.60 | 2,812,497 |
| 2017-10-19 | $9.38 | $9.66 | $9.31 | $9.66 | $9.66 | 3,408,012 |
| 2017-10-18 | $9.50 | $9.50 | $9.24 | $9.41 | $9.41 | 3,475,563 |
| 2017-10-17 | $9.64 | $9.68 | $9.47 | $9.52 | $9.52 | 2,567,355 |
| 2017-10-16 | $9.79 | $9.86 | $9.56 | $9.73 | $9.73 | 4,806,836 |
| 2017-10-13 | $9.40 | $9.70 | $9.39 | $9.69 | $9.69 | 5,029,152 |
| 2017-10-12 | $9.03 | $9.23 | $9.03 | $9.15 | $9.15 | 2,837,725 |
| 2017-10-11 | $9.03 | $9.18 | $9.00 | $9.07 | $9.07 | 4,664,725 |
| 2017-10-10 | $9.11 | $9.18 | $9.02 | $9.09 | $9.09 | 3,762,110 |
| 2017-10-09 | $9.25 | $9.30 | $9.05 | $9.08 | $9.08 | 2,062,055 |
| 2017-10-06 | $9.35 | $9.40 | $9.27 | $9.40 | $9.40 | 2,243,158 |
| 2017-10-05 | $9.76 | $9.78 | $9.43 | $9.44 | $9.44 | 3,098,197 |
| 2017-10-04 | $9.61 | $9.76 | $9.58 | $9.58 | $9.58 | 3,367,980 |
| 2017-10-03 | $9.40 | $9.55 | $9.30 | $9.54 | $9.54 | 3,870,099 |
| 2017-10-02 | $9.38 | $9.43 | $9.33 | $9.33 | $9.33 | 3,114,656 |
| 2017-09-29 | $9.38 | $9.39 | $9.22 | $9.35 | $9.35 | 3,851,662 |
| 2017-09-28 | $9.13 | $9.23 | $9.06 | $9.21 | $9.21 | 4,544,759 |
| 2017-09-27 | $9.29 | $9.32 | $8.98 | $9.26 | $9.26 | 6,280,749 |
| 2017-09-26 | $9.24 | $9.33 | $9.19 | $9.20 | $9.20 | 4,431,459 |
| 2017-09-25 | $9.48 | $9.48 | $9.11 | $9.15 | $9.15 | 2,946,864 |
| 2017-09-22 | $9.54 | $9.54 | $9.40 | $9.45 | $9.45 | 2,498,770 |
| 2017-09-21 | $9.51 | $9.65 | $9.46 | $9.56 | $9.56 | 2,880,767 |
| 2017-09-20 | $10.00 | $10.02 | $9.64 | $9.82 | $9.82 | 2,998,284 |
| 2017-09-19 | $9.97 | $10.01 | $9.81 | $9.98 | $9.98 | 3,667,186 |
| 2017-09-18 | $10.14 | $10.22 | $10.03 | $10.10 | $10.10 | 3,632,439 |
| 2017-09-15 | $9.89 | $10.12 | $9.88 | $10.11 | $10.11 | 4,826,302 |
| 2017-09-14 | $9.94 | $9.94 | $9.76 | $9.94 | $9.94 | 4,441,178 |
| 2017-09-13 | $10.22 | $10.24 | $10.07 | $10.22 | $10.22 | 4,735,635 |
| 2017-09-12 | $10.44 | $10.57 | $10.38 | $10.42 | $10.42 | 3,799,805 |
| 2017-09-11 | $10.42 | $10.52 | $10.40 | $10.43 | $10.43 | 3,752,118 |
| 2017-09-08 | $10.63 | $10.67 | $10.28 | $10.33 | $10.33 | 5,901,334 |
| 2017-09-07 | $10.76 | $10.89 | $10.70 | $10.79 | $10.79 | 4,102,336 |
| 2017-09-06 | $10.57 | $10.74 | $10.52 | $10.68 | $10.68 | 4,276,604 |
| 2017-09-05 | $10.77 | $10.82 | $10.41 | $10.53 | $10.53 | 7,797,271 |
| 2017-09-01 | $10.50 | $10.64 | $10.39 | $10.49 | $10.49 | 3,970,104 |
| 2017-08-31 | $10.17 | $10.29 | $10.04 | $10.26 | $10.26 | 7,700,270 |
| 2017-08-30 | $9.94 | $10.06 | $9.91 | $10.01 | $10.01 | 3,888,670 |
| 2017-08-29 | $9.84 | $10.03 | $9.79 | $10.01 | $10.01 | 4,142,020 |
| 2017-08-28 | $9.81 | $10.01 | $9.78 | $9.93 | $9.93 | 5,469,520 |
| 2017-08-25 | $9.96 | $10.00 | $9.73 | $9.87 | $9.87 | 4,739,888 |
| 2017-08-24 | $9.65 | $10.03 | $9.62 | $9.91 | $9.91 | 4,276,830 |
| 2017-08-23 | $9.29 | $9.61 | $9.26 | $9.60 | $9.60 | 4,235,421 |
| 2017-08-22 | $9.42 | $9.52 | $9.29 | $9.30 | $9.30 | 3,786,347 |
| 2017-08-21 | $9.45 | $9.53 | $9.30 | $9.34 | $9.34 | 4,540,796 |
| 2017-08-18 | $9.39 | $9.49 | $9.27 | $9.32 | $9.32 | 8,343,038 |
| 2017-08-17 | $9.43 | $9.44 | $9.15 | $9.16 | $9.16 | 10,900,452 |
| 2017-08-16 | $9.31 | $9.46 | $9.22 | $9.43 | $9.43 | 6,116,750 |
| 2017-08-15 | $9.12 | $9.18 | $8.94 | $9.17 | $9.17 | 5,950,150 |
| 2017-08-14 | $9.01 | $9.21 | $9.00 | $9.10 | $9.10 | 5,307,312 |
| 2017-08-11 | $8.98 | $9.19 | $8.94 | $9.01 | $9.01 | 6,898,428 |
| 2017-08-10 | $9.39 | $9.41 | $9.19 | $9.21 | $9.21 | 7,593,017 |
| 2017-08-09 | $9.43 | $9.54 | $9.36 | $9.38 | $9.38 | 5,175,604 |
| 2017-08-08 | $9.57 | $9.74 | $9.43 | $9.57 | $9.57 | 7,793,775 |
| 2017-08-07 | $9.42 | $9.69 | $9.42 | $9.69 | $9.69 | 6,525,938 |
| 2017-08-04 | $9.24 | $9.40 | $9.16 | $9.30 | $9.30 | 6,827,562 |
| 2017-08-03 | $9.29 | $9.29 | $9.15 | $9.19 | $9.19 | 5,157,034 |
| 2017-08-02 | $9.09 | $9.35 | $9.07 | $9.27 | $9.27 | 7,931,646 |
| 2017-08-01 | $9.24 | $9.31 | $9.18 | $9.24 | $9.24 | 9,407,639 |
| 2017-07-31 | $9.32 | $9.42 | $9.26 | $9.39 | $9.39 | 6,191,914 |
| 2017-07-28 | $8.81 | $9.05 | $8.77 | $9.05 | $9.05 | 5,400,182 |
| 2017-07-27 | $8.84 | $8.95 | $8.70 | $8.80 | $8.80 | 6,908,567 |
| 2017-07-26 | $9.02 | $9.06 | $8.83 | $8.87 | $8.87 | 13,072,491 |
| 2017-07-25 | $8.88 | $9.07 | $8.88 | $9.02 | $9.02 | 15,329,819 |
| 2017-07-24 | $8.55 | $8.69 | $8.53 | $8.66 | $8.66 | 5,861,955 |
| 2017-07-21 | $8.69 | $8.72 | $8.46 | $8.49 | $8.49 | 7,116,588 |
| 2017-07-20 | $8.81 | $8.82 | $8.56 | $8.61 | $8.61 | 12,839,415 |
| 2017-07-19 | $8.94 | $8.99 | $8.83 | $8.88 | $8.88 | 7,749,131 |
| 2017-07-18 | $8.83 | $8.89 | $8.76 | $8.88 | $8.88 | 5,724,285 |
| 2017-07-17 | $8.84 | $8.95 | $8.77 | $8.80 | $8.80 | 9,155,494 |
| 2017-07-14 | $8.66 | $8.79 | $8.64 | $8.75 | $8.75 | 6,288,020 |
| 2017-07-13 | $8.78 | $8.78 | $8.54 | $8.57 | $8.57 | 14,331,090 |
| 2017-07-12 | $8.74 | $8.80 | $8.55 | $8.78 | $8.78 | 7,994,341 |
| 2017-07-11 | $8.58 | $8.68 | $8.55 | $8.65 | $8.65 | 7,591,678 |
| 2017-07-10 | $8.27 | $8.53 | $8.26 | $8.51 | $8.51 | 8,762,802 |
| 2017-07-07 | $8.34 | $8.35 | $8.13 | $8.25 | $8.25 | 10,049,256 |
| 2017-07-06 | $8.16 | $8.23 | $8.04 | $8.21 | $8.21 | 7,366,292 |
| 2017-07-05 | $8.31 | $8.33 | $8.06 | $8.17 | $8.17 | 8,399,393 |
| 2017-07-03 | $8.28 | $8.38 | $8.26 | $8.34 | $8.34 | 3,546,423 |
| 2017-06-30 | $8.18 | $8.23 | $8.09 | $8.15 | $8.15 | 6,453,591 |
| 2017-06-29 | $8.28 | $8.32 | $8.08 | $8.15 | $8.15 | 5,721,970 |
| 2017-06-28 | $8.10 | $8.19 | $8.04 | $8.15 | $8.15 | 5,924,812 |
| 2017-06-27 | $7.98 | $8.14 | $7.91 | $7.92 | $7.92 | 12,552,011 |
| 2017-06-26 | $7.78 | $7.83 | $7.72 | $7.81 | $7.81 | 4,540,579 |
| 2017-06-23 | $7.67 | $7.73 | $7.54 | $7.64 | $7.64 | 16,820,085 |
| 2017-06-22 | $7.52 | $7.76 | $7.50 | $7.61 | $7.61 | 24,027,403 |
| 2017-06-21 | $7.39 | $7.56 | $7.37 | $7.48 | $7.48 | 7,422,463 |
| 2017-06-20 | $7.41 | $7.44 | $7.21 | $7.26 | $7.26 | 8,399,676 |
| 2017-06-19 | $7.46 | $7.70 | $7.45 | $7.59 | $7.59 | 7,342,010 |
| 2017-06-16 | $7.39 | $7.48 | $7.31 | $7.46 | $7.46 | 6,631,268 |
| 2017-06-15 | $7.41 | $7.44 | $7.22 | $7.41 | $7.41 | 4,909,564 |
| 2017-06-14 | $7.64 | $7.66 | $7.44 | $7.49 | $7.49 | 8,271,560 |
| 2017-06-13 | $7.55 | $7.61 | $7.47 | $7.51 | $7.51 | 7,776,494 |
| 2017-06-12 | $7.86 | $7.88 | $7.55 | $7.65 | $7.65 | 21,025,845 |
| 2017-06-09 | $7.78 | $7.95 | $7.78 | $7.87 | $7.87 | 12,545,801 |
| 2017-06-08 | $7.65 | $7.90 | $7.62 | $7.83 | $7.83 | 14,889,272 |
| 2017-06-07 | $7.73 | $7.77 | $7.59 | $7.65 | $7.65 | 4,469,285 |
| 2017-06-06 | $7.71 | $7.84 | $7.68 | $7.70 | $7.70 | 6,899,939 |
| 2017-06-05 | $7.67 | $7.73 | $7.59 | $7.63 | $7.63 | 5,940,914 |
| 2017-06-02 | $7.94 | $7.94 | $7.78 | $7.82 | $7.82 | 6,802,615 |
| 2017-06-01 | $7.98 | $8.03 | $7.79 | $7.82 | $7.82 | 5,097,364 |
| 2017-05-31 | $8.21 | $8.21 | $7.90 | $7.90 | $7.90 | 18,400,778 |
| 2017-05-30 | $8.23 | $8.38 | $8.12 | $8.32 | $8.32 | 8,350,687 |
| 2017-05-26 | $7.99 | $8.11 | $7.95 | $8.06 | $8.06 | 4,133,588 |
| 2017-05-25 | $7.91 | $8.04 | $7.88 | $8.02 | $8.02 | 5,585,870 |
| 2017-05-24 | $7.96 | $8.06 | $7.92 | $7.97 | $7.97 | 8,421,847 |
| 2017-05-23 | $7.92 | $8.20 | $7.92 | $8.17 | $8.17 | 11,633,781 |
| 2017-05-22 | $7.90 | $8.15 | $7.88 | $8.09 | $8.09 | 10,448,969 |
| 2017-05-19 | $7.88 | $8.04 | $7.81 | $7.96 | $7.96 | 9,721,781 |
| 2017-05-18 | $7.06 | $7.78 | $7.06 | $7.51 | $7.51 | 33,723,462 |
| 2017-05-17 | $8.38 | $8.38 | $8.09 | $8.09 | $8.09 | 6,346,578 |
| 2017-05-16 | $8.21 | $8.40 | $8.15 | $8.39 | $8.39 | 12,198,388 |
| 2017-05-15 | $7.96 | $8.08 | $7.91 | $8.08 | $8.08 | 8,503,892 |
| 2017-05-12 | $7.90 | $7.94 | $7.80 | $7.83 | $7.83 | 6,531,130 |
| 2017-05-11 | $7.95 | $8.04 | $7.86 | $7.88 | $7.88 | 16,769,190 |
| 2017-05-10 | $8.12 | $8.12 | $7.88 | $7.97 | $7.97 | 6,906,304 |
| 2017-05-09 | $7.85 | $8.02 | $7.82 | $7.91 | $7.91 | 11,506,841 |
| 2017-05-08 | $7.65 | $7.80 | $7.61 | $7.71 | $7.71 | 6,434,677 |
| 2017-05-05 | $7.77 | $7.94 | $7.71 | $7.84 | $7.84 | 7,209,836 |
| 2017-05-04 | $7.74 | $7.76 | $7.57 | $7.64 | $7.64 | 11,061,638 |
| 2017-05-03 | $8.37 | $8.38 | $8.01 | $8.05 | $8.05 | 15,070,293 |
| 2017-05-02 | $8.39 | $8.53 | $8.30 | $8.46 | $8.46 | 8,880,091 |
| 2017-05-01 | $8.28 | $8.39 | $8.16 | $8.28 | $8.28 | 4,510,326 |
| 2017-04-28 | $8.12 | $8.29 | $8.12 | $8.21 | $8.21 | 4,754,707 |
| 2017-04-27 | $8.46 | $8.47 | $8.00 | $8.03 | $8.03 | 12,306,152 |
| 2017-04-26 | $8.46 | $8.60 | $8.38 | $8.41 | $8.41 | 17,874,844 |
| 2017-04-25 | $8.25 | $8.62 | $8.23 | $8.61 | $8.61 | 15,752,468 |
| 2017-04-24 | $8.43 | $8.43 | $8.27 | $8.37 | $8.37 | 5,034,294 |
| 2017-04-21 | $8.55 | $8.59 | $8.39 | $8.42 | $8.19 | 4,733,619 |
| 2017-04-20 | $8.26 | $8.47 | $8.19 | $8.44 | $8.21 | 10,138,256 |
| 2017-04-19 | $8.31 | $8.33 | $8.01 | $8.04 | $7.82 | 6,894,579 |
| 2017-04-18 | $8.19 | $8.27 | $8.08 | $8.13 | $7.91 | 11,568,572 |
| 2017-04-17 | $8.33 | $8.46 | $8.23 | $8.44 | $8.21 | 10,330,961 |
| 2017-04-13 | $8.33 | $8.46 | $8.29 | $8.33 | $8.10 | 8,234,455 |
| 2017-04-12 | $8.39 | $8.41 | $8.23 | $8.27 | $8.04 | 8,674,158 |
| 2017-04-11 | $8.78 | $8.79 | $8.41 | $8.63 | $8.39 | 10,858,993 |
| 2017-04-10 | $8.71 | $8.81 | $8.57 | $8.77 | $8.53 | 8,141,679 |
| 2017-04-07 | $8.53 | $8.93 | $8.50 | $8.72 | $8.48 | 10,102,253 |
| 2017-04-06 | $8.97 | $9.05 | $8.60 | $8.64 | $8.40 | 11,133,319 |
| 2017-04-05 | $9.53 | $9.55 | $8.87 | $8.90 | $8.66 | 9,794,990 |
| 2017-04-04 | $8.97 | $9.34 | $8.92 | $9.33 | $9.07 | 6,825,628 |
| 2017-04-03 | $9.04 | $9.08 | $8.83 | $8.93 | $8.68 | 8,579,947 |
| 2017-03-31 | $8.88 | $9.15 | $8.76 | $8.98 | $8.73 | 11,633,652 |
| 2017-03-30 | $9.12 | $9.24 | $9.01 | $9.03 | $8.78 | 5,400,771 |
| 2017-03-29 | $9.05 | $9.32 | $9.05 | $9.16 | $8.91 | 6,497,718 |
| 2017-03-28 | $8.99 | $9.16 | $8.95 | $9.06 | $8.81 | 12,298,387 |
| 2017-03-27 | $8.37 | $8.94 | $8.27 | $8.90 | $8.66 | 9,001,606 |
| 2017-03-24 | $8.82 | $8.82 | $8.67 | $8.77 | $8.53 | 5,587,109 |
| 2017-03-23 | $8.82 | $8.94 | $8.56 | $8.79 | $8.55 | 8,581,886 |
| 2017-03-22 | $8.72 | $9.21 | $8.69 | $9.03 | $8.78 | 10,869,833 |
| 2017-03-21 | $9.51 | $9.58 | $8.88 | $8.90 | $8.66 | 11,220,257 |
| 2017-03-20 | $9.48 | $9.84 | $9.46 | $9.82 | $9.55 | 7,499,572 |
| 2017-03-17 | $9.86 | $9.97 | $9.62 | $9.64 | $9.37 | 9,525,715 |
| 2017-03-16 | $10.20 | $10.22 | $9.81 | $9.87 | $9.60 | 10,354,817 |
| 2017-03-15 | $9.53 | $10.14 | $9.40 | $10.13 | $9.85 | 11,827,392 |
| 2017-03-14 | $9.14 | $9.40 | $9.05 | $9.33 | $9.07 | 12,525,742 |
| 2017-03-13 | $9.22 | $9.37 | $9.17 | $9.26 | $9.01 | 34,584,597 |
| 2017-03-10 | $9.24 | $9.24 | $8.91 | $8.91 | $8.66 | 20,167,123 |
| 2017-03-09 | $8.89 | $9.09 | $8.83 | $8.98 | $8.73 | 20,957,536 |
| 2017-03-08 | $9.34 | $9.34 | $8.96 | $9.02 | $8.77 | 11,715,087 |
| 2017-03-07 | $9.56 | $9.56 | $9.33 | $9.39 | $9.13 | 7,489,675 |
| 2017-03-06 | $9.47 | $9.55 | $9.35 | $9.37 | $9.11 | 19,729,168 |
| 2017-03-03 | $9.73 | $9.88 | $9.56 | $9.69 | $9.42 | 23,871,875 |
| 2017-03-02 | $10.15 | $10.20 | $9.53 | $9.57 | $9.31 | 11,495,503 |
| 2017-03-01 | $10.27 | $10.34 | $10.05 | $10.26 | $9.98 | 12,053,637 |
| 2017-02-28 | $10.08 | $10.12 | $9.72 | $9.85 | $9.58 | 8,173,512 |
| 2017-02-27 | $10.13 | $10.44 | $10.08 | $10.10 | $9.82 | 14,529,673 |
| 2017-02-24 | $10.04 | $10.45 | $9.95 | $10.13 | $9.85 | 24,027,870 |
| 2017-02-23 | $10.88 | $10.91 | $10.26 | $10.31 | $10.03 | 26,674,006 |
| 2017-02-22 | $10.70 | $10.75 | $10.52 | $10.72 | $10.43 | 19,143,556 |
| 2017-02-21 | $11.10 | $11.10 | $10.78 | $10.87 | $10.57 | 11,636,997 |
| 2017-02-17 | $10.23 | $10.41 | $10.21 | $10.40 | $10.11 | 9,628,126 |
| 2017-02-16 | $10.55 | $10.61 | $10.25 | $10.29 | $10.01 | 11,818,327 |
| 2017-02-15 | $10.44 | $10.54 | $10.35 | $10.43 | $10.14 | 7,834,786 |
| 2017-02-14 | $10.49 | $10.57 | $10.22 | $10.48 | $10.19 | 7,983,606 |
| 2017-02-13 | $10.35 | $10.71 | $10.35 | $10.64 | $10.35 | 21,505,783 |
| 2017-02-10 | $9.86 | $10.02 | $9.81 | $9.98 | $9.71 | 8,899,619 |
| 2017-02-09 | $9.32 | $9.40 | $9.28 | $9.36 | $9.10 | 12,809,583 |
| 2017-02-08 | $9.27 | $9.40 | $9.16 | $9.37 | $9.11 | 15,576,637 |
| 2017-02-07 | $9.43 | $9.43 | $9.18 | $9.21 | $8.96 | 7,955,312 |
| 2017-02-06 | $9.19 | $9.32 | $9.10 | $9.10 | $8.85 | 5,504,189 |
| 2017-02-03 | $9.47 | $9.52 | $9.22 | $9.22 | $8.97 | 7,842,989 |
| 2017-02-02 | $10.08 | $10.10 | $9.79 | $9.79 | $9.52 | 6,470,221 |
| 2017-02-01 | $10.00 | $10.05 | $9.85 | $10.03 | $9.75 | 6,214,896 |
| 2017-01-31 | $9.87 | $9.92 | $9.64 | $9.69 | $9.42 | 6,897,312 |
| 2017-01-30 | $9.98 | $10.00 | $9.70 | $9.76 | $9.49 | 6,492,914 |
| 2017-01-27 | $10.20 | $10.24 | $10.06 | $10.18 | $9.90 | 6,634,748 |
| 2017-01-26 | $10.18 | $10.31 | $10.01 | $10.11 | $9.83 | 10,367,176 |
| 2017-01-25 | $10.17 | $10.36 | $10.10 | $10.26 | $9.98 | 9,567,645 |
| 2017-01-24 | $10.21 | $10.35 | $9.96 | $10.16 | $9.88 | 26,930,272 |
| 2017-01-23 | $9.68 | $9.94 | $9.62 | $9.93 | $9.66 | 12,974,033 |
| 2017-01-20 | $9.00 | $9.45 | $8.97 | $9.40 | $9.14 | 8,935,635 |
| 2017-01-19 | $9.01 | $9.05 | $8.84 | $9.02 | $8.77 | 8,328,370 |
| 2017-01-18 | $9.19 | $9.32 | $9.05 | $9.09 | $8.84 | 12,352,930 |
| 2017-01-17 | $8.81 | $8.97 | $8.74 | $8.89 | $8.65 | 11,285,160 |
| 2017-01-13 | $8.48 | $8.75 | $8.43 | $8.70 | $8.46 | 5,405,917 |
| 2017-01-12 | $8.68 | $8.75 | $8.58 | $8.62 | $8.38 | 7,446,106 |
| 2017-01-11 | $8.20 | $8.62 | $8.16 | $8.60 | $8.36 | 10,858,389 |
| 2017-01-10 | $8.02 | $8.26 | $7.99 | $8.23 | $8.00 | 10,134,802 |
| 2017-01-09 | $7.74 | $7.79 | $7.57 | $7.57 | $7.36 | 8,418,181 |
| 2017-01-06 | $7.54 | $7.69 | $7.40 | $7.40 | $7.20 | 11,267,077 |
| 2017-01-05 | $7.48 | $7.77 | $7.46 | $7.72 | $7.51 | 7,506,737 |
| 2017-01-04 | $7.38 | $7.42 | $7.23 | $7.37 | $7.17 | 7,680,780 |
| 2017-01-03 | $7.22 | $7.40 | $7.19 | $7.36 | $7.16 | 10,182,934 |
| 2016-12-30 | $7.13 | $7.21 | $6.89 | $6.89 | $6.70 | 3,096,720 |
| 2016-12-29 | $7.28 | $7.32 | $7.14 | $7.15 | $6.95 | 5,942,545 |
| 2016-12-28 | $7.25 | $7.30 | $7.20 | $7.21 | $7.01 | 8,704,862 |
| 2016-12-27 | $7.01 | $7.10 | $6.98 | $7.07 | $6.88 | 6,960,680 |
| 2016-12-23 | $6.67 | $6.84 | $6.64 | $6.79 | $6.60 | 6,745,273 |
| 2016-12-22 | $6.72 | $6.77 | $6.57 | $6.64 | $6.46 | 6,135,168 |
| 2016-12-21 | $6.96 | $6.96 | $6.84 | $6.85 | $6.66 | 3,343,292 |
| 2016-12-20 | $6.85 | $6.92 | $6.72 | $6.90 | $6.71 | 8,146,866 |
| 2016-12-19 | $7.13 | $7.13 | $6.74 | $6.76 | $6.57 | 6,926,829 |
| 2016-12-16 | $7.36 | $7.40 | $7.12 | $7.14 | $6.94 | 5,406,961 |
| 2016-12-15 | $7.22 | $7.49 | $7.13 | $7.43 | $7.23 | 6,497,279 |
| 2016-12-14 | $7.39 | $7.54 | $7.24 | $7.27 | $7.07 | 7,163,459 |
| 2016-12-13 | $7.76 | $7.83 | $7.49 | $7.50 | $7.29 | 5,482,858 |
| 2016-12-12 | $7.95 | $7.97 | $7.74 | $7.80 | $7.59 | 5,493,849 |
| 2016-12-09 | $7.92 | $8.01 | $7.77 | $7.78 | $7.57 | 5,972,200 |
| 2016-12-08 | $8.25 | $8.30 | $7.85 | $7.90 | $7.68 | 7,546,566 |
| 2016-12-07 | $8.14 | $8.25 | $8.09 | $8.20 | $7.97 | 6,860,480 |
| 2016-12-06 | $7.70 | $7.93 | $7.68 | $7.91 | $7.69 | 5,212,501 |
| 2016-12-05 | $7.69 | $7.81 | $7.63 | $7.79 | $7.58 | 5,296,271 |
| 2016-12-02 | $7.20 | $7.61 | $7.19 | $7.53 | $7.32 | 7,782,563 |
| 2016-12-01 | $7.76 | $7.78 | $7.14 | $7.23 | $6.96 | 8,283,154 |
| 2016-10-28 | $6.54 | $6.60 | $6.43 | $6.47 | $6.22 | 8,805,961 |
| 2016-10-27 | $6.73 | $6.77 | $6.52 | $6.53 | $6.28 | 23,451,556 |
| 2016-10-26 | $6.57 | $6.65 | $6.42 | $6.58 | $6.33 | 25,379,333 |
| 2016-10-25 | $6.27 | $6.56 | $6.26 | $6.56 | $6.31 | 14,931,033 |
| 2016-10-24 | $6.14 | $6.22 | $6.04 | $6.13 | $5.90 | 12,205,355 |
| 2016-10-21 | $5.70 | $5.91 | $5.67 | $5.90 | $5.68 | 10,677,828 |
| 2016-10-20 | $5.54 | $5.70 | $5.48 | $5.69 | $5.47 | 13,914,072 |
| 2016-10-19 | $5.44 | $5.47 | $5.36 | $5.38 | $5.18 | 4,208,094 |
| 2016-10-18 | $5.43 | $5.48 | $5.36 | $5.45 | $5.24 | 7,067,256 |
| 2016-10-17 | $5.17 | $5.32 | $5.15 | $5.28 | $5.08 | 9,638,638 |
| 2016-10-11 | $5.32 | $5.33 | $5.19 | $5.23 | $5.03 | 22,157,448 |
| 2016-10-10 | $5.06 | $5.32 | $5.03 | $5.32 | $5.12 | 21,419,568 |
| 2016-10-07 | $5.01 | $5.03 | $4.90 | $4.99 | $4.80 | 13,006,132 |
| 2016-10-06 | $4.83 | $4.88 | $4.81 | $4.84 | $4.66 | 4,322,855 |
| 2016-10-05 | $4.86 | $4.89 | $4.79 | $4.86 | $4.68 | 6,747,284 |
| 2016-10-04 | $4.88 | $4.92 | $4.74 | $4.78 | $4.60 | 12,554,842 |
| 2016-10-03 | $4.77 | $4.91 | $4.72 | $4.91 | $4.72 | 7,054,138 |
| 2016-09-30 | $4.81 | $4.82 | $4.70 | $4.71 | $4.53 | 5,171,367 |
| 2016-09-27 | $4.59 | $4.72 | $4.57 | $4.70 | $4.52 | 4,547,865 |
| 2016-09-26 | $4.68 | $4.72 | $4.64 | $4.66 | $4.48 | 3,052,680 |
| 2016-09-23 | $4.67 | $4.81 | $4.66 | $4.71 | $4.53 | 4,649,796 |
| 2016-09-22 | $4.82 | $4.85 | $4.67 | $4.73 | $4.55 | 13,847,931 |
| 2016-09-21 | $4.55 | $4.75 | $4.54 | $4.75 | $4.57 | 13,901,219 |
| 2016-09-20 | $4.38 | $4.40 | $4.31 | $4.39 | $4.22 | 7,063,145 |
| 2016-09-19 | $4.39 | $4.43 | $4.29 | $4.31 | $4.15 | 4,207,895 |
| 2016-09-16 | $4.19 | $4.33 | $4.16 | $4.26 | $4.10 | 14,007,230 |
| 2016-09-15 | $4.24 | $4.30 | $4.15 | $4.27 | $4.11 | 3,819,009 |
| 2016-09-14 | $4.20 | $4.30 | $4.15 | $4.24 | $4.08 | 4,522,659 |
| 2016-09-13 | $4.42 | $4.43 | $4.13 | $4.15 | $3.99 | 7,801,710 |
| 2016-09-12 | $4.33 | $4.54 | $4.32 | $4.52 | $4.35 | 5,897,975 |
| 2016-09-09 | $4.59 | $4.61 | $4.39 | $4.40 | $4.23 | 7,948,994 |
| 2016-09-08 | $4.81 | $4.84 | $4.70 | $4.72 | $4.54 | 6,215,899 |
| 2016-09-07 | $4.74 | $4.80 | $4.68 | $4.74 | $4.56 | 4,291,538 |
| 2016-09-06 | $4.60 | $4.79 | $4.59 | $4.79 | $4.61 | 7,323,827 |
| 2016-09-02 | $4.68 | $4.76 | $4.61 | $4.74 | $4.56 | 5,045,862 |
| 2016-09-01 | $4.48 | $4.58 | $4.44 | $4.56 | $4.39 | 4,682,374 |
| 2016-08-31 | $4.58 | $4.59 | $4.45 | $4.45 | $4.28 | 11,131,642 |
| 2016-08-30 | $4.67 | $4.75 | $4.60 | $4.64 | $4.46 | 4,504,433 |
| 2016-08-29 | $4.61 | $4.77 | $4.59 | $4.74 | $4.56 | 5,139,157 |
| 2016-08-26 | $4.81 | $4.91 | $4.54 | $4.58 | $4.41 | 6,317,787 |
| 2016-08-25 | $4.75 | $4.82 | $4.72 | $4.75 | $4.57 | 7,119,758 |
| 2016-08-24 | $4.79 | $4.85 | $4.69 | $4.72 | $4.54 | 7,625,540 |
| 2016-08-23 | $4.94 | $4.99 | $4.86 | $4.86 | $4.68 | 5,867,472 |
| 2016-08-22 | $4.94 | $4.94 | $4.81 | $4.83 | $4.65 | 3,695,475 |
| 2016-08-19 | $4.91 | $5.01 | $4.86 | $4.99 | $4.80 | 4,618,998 |
| 2016-08-18 | $5.04 | $5.07 | $4.90 | $4.92 | $4.73 | 5,169,732 |
| 2016-08-17 | $4.90 | $5.00 | $4.85 | $4.99 | $4.80 | 4,427,382 |
| 2016-08-16 | $5.05 | $5.12 | $5.00 | $5.00 | $4.81 | 5,681,428 |
| 2016-08-15 | $4.86 | $4.98 | $4.86 | $4.94 | $4.75 | 5,140,332 |
| 2016-08-12 | $4.89 | $4.98 | $4.81 | $4.81 | $4.63 | 6,785,436 |
| 2016-08-11 | $4.92 | $5.00 | $4.82 | $5.00 | $4.81 | 6,762,111 |
| 2016-08-10 | $5.06 | $5.08 | $4.86 | $4.88 | $4.70 | 11,634,098 |
| 2016-08-09 | $5.01 | $5.09 | $4.99 | $5.05 | $4.86 | 10,963,234 |
| 2016-08-08 | $4.91 | $4.99 | $4.86 | $4.95 | $4.76 | 9,500,597 |
| 2016-08-05 | $4.89 | $4.95 | $4.83 | $4.91 | $4.72 | 8,172,849 |
| 2016-08-04 | $4.67 | $4.86 | $4.66 | $4.81 | $4.63 | 6,976,159 |
| 2016-08-03 | $4.41 | $4.74 | $4.36 | $4.72 | $4.54 | 10,437,537 |
| 2016-08-02 | $4.51 | $4.60 | $4.38 | $4.48 | $4.31 | 7,275,012 |
| 2016-08-01 | $4.67 | $4.68 | $4.43 | $4.44 | $4.27 | 7,372,249 |
| 2016-07-29 | $4.55 | $4.61 | $4.47 | $4.61 | $4.44 | 8,039,557 |
| 2016-07-28 | $4.53 | $4.60 | $4.47 | $4.52 | $4.35 | 12,800,824 |
| 2016-07-27 | $4.57 | $4.64 | $4.51 | $4.59 | $4.42 | 10,351,604 |
| 2016-07-26 | $4.30 | $4.48 | $4.27 | $4.44 | $4.27 | 7,404,904 |
| 2016-07-25 | $4.26 | $4.27 | $4.19 | $4.22 | $4.06 | 4,034,511 |
| 2016-07-22 | $4.21 | $4.26 | $4.14 | $4.26 | $4.10 | 3,593,128 |
| 2016-07-21 | $4.28 | $4.34 | $4.20 | $4.24 | $4.08 | 7,113,711 |
| 2016-07-20 | $4.12 | $4.26 | $4.09 | $4.16 | $4.00 | 6,571,066 |
| 2016-07-19 | $4.19 | $4.20 | $4.09 | $4.18 | $4.02 | 7,164,533 |
| 2016-07-18 | $4.18 | $4.34 | $4.15 | $4.30 | $4.14 | 4,237,213 |
| 2016-07-15 | $4.20 | $4.29 | $4.16 | $4.20 | $4.04 | 4,605,560 |
| 2016-07-14 | $4.41 | $4.41 | $4.20 | $4.22 | $4.06 | 6,341,280 |
| 2016-07-13 | $4.25 | $4.31 | $4.10 | $4.30 | $4.14 | 6,925,406 |
| 2016-07-12 | $4.26 | $4.33 | $4.20 | $4.22 | $4.06 | 7,941,187 |
| 2016-07-11 | $4.02 | $4.07 | $4.00 | $4.05 | $3.90 | 6,262,128 |
| 2016-07-08 | $3.97 | $3.98 | $3.88 | $3.93 | $3.78 | 4,451,764 |
| 2016-07-07 | $3.98 | $4.03 | $3.76 | $3.79 | $3.65 | 7,884,087 |
| 2016-07-06 | $3.83 | $3.95 | $3.75 | $3.94 | $3.79 | 6,874,866 |
| 2016-07-05 | $4.04 | $4.09 | $3.87 | $3.88 | $3.73 | 6,012,784 |
| 2016-07-01 | $3.98 | $4.12 | $3.98 | $4.08 | $3.93 | 6,746,447 |
| 2016-06-30 | $4.02 | $4.08 | $3.96 | $4.01 | $3.86 | 13,101,788 |
| 2016-06-29 | $3.94 | $4.01 | $3.87 | $3.96 | $3.81 | 26,772,994 |
| 2016-06-28 | $3.65 | $3.81 | $3.65 | $3.79 | $3.65 | 10,610,227 |
| 2016-06-27 | $3.64 | $3.64 | $3.47 | $3.50 | $3.37 | 9,739,969 |
| 2016-06-24 | $3.67 | $3.84 | $3.59 | $3.59 | $3.45 | 25,560,155 |
| 2016-06-23 | $3.89 | $4.00 | $3.81 | $3.99 | $3.84 | 9,642,400 |
| 2016-06-22 | $3.74 | $3.83 | $3.71 | $3.74 | $3.60 | 7,307,938 |
| 2016-06-21 | $3.68 | $3.69 | $3.55 | $3.66 | $3.52 | 11,562,807 |
| 2016-06-20 | $3.71 | $3.75 | $3.63 | $3.65 | $3.51 | 7,234,987 |
| 2016-06-17 | $3.61 | $3.67 | $3.54 | $3.56 | $3.43 | 9,497,693 |
| 2016-06-16 | $3.45 | $3.54 | $3.37 | $3.49 | $3.36 | 8,748,035 |
| 2016-06-15 | $3.47 | $3.57 | $3.44 | $3.50 | $3.37 | 7,608,794 |
| 2016-06-14 | $3.42 | $3.54 | $3.32 | $3.37 | $3.24 | 13,420,148 |
| 2016-06-13 | $3.37 | $3.51 | $3.37 | $3.47 | $3.34 | 13,724,379 |
| 2016-06-10 | $3.49 | $3.52 | $3.45 | $3.46 | $3.33 | 8,815,874 |
| 2016-06-09 | $3.83 | $3.83 | $3.60 | $3.64 | $3.50 | 10,711,448 |
| 2016-06-08 | $3.85 | $3.91 | $3.81 | $3.88 | $3.73 | 9,580,657 |
| 2016-06-07 | $3.66 | $3.81 | $3.66 | $3.72 | $3.58 | 11,535,175 |
| 2016-06-06 | $3.66 | $3.73 | $3.57 | $3.70 | $3.56 | 11,118,603 |
| 2016-06-03 | $3.38 | $3.58 | $3.36 | $3.55 | $3.42 | 8,967,484 |
| 2016-06-02 | $3.09 | $3.26 | $3.08 | $3.25 | $3.13 | 7,246,659 |
| 2016-06-01 | $3.02 | $3.14 | $2.99 | $3.14 | $3.02 | 6,573,148 |
| 2016-05-31 | $3.11 | $3.26 | $3.08 | $3.08 | $2.96 | 14,276,904 |
| 2016-05-27 | $3.19 | $3.22 | $3.13 | $3.14 | $3.02 | 5,853,614 |
| 2016-05-26 | $3.38 | $3.56 | $3.19 | $3.22 | $3.10 | 4,989,839 |
| 2016-05-25 | $3.19 | $3.26 | $3.17 | $3.23 | $3.11 | 8,976,552 |
| 2016-05-24 | $3.30 | $3.30 | $3.12 | $3.15 | $3.03 | 7,444,603 |
| 2016-05-23 | $3.08 | $3.25 | $3.07 | $3.17 | $3.05 | 13,052,341 |
| 2016-05-20 | $3.38 | $3.44 | $3.18 | $3.20 | $3.08 | 9,121,742 |
| 2016-05-19 | $3.17 | $3.30 | $3.11 | $3.28 | $3.16 | 9,853,016 |
| 2016-05-18 | $3.39 | $3.51 | $3.31 | $3.31 | $3.18 | 7,430,199 |
| 2016-05-17 | $3.41 | $3.58 | $3.35 | $3.54 | $3.41 | 20,361,415 |
| 2016-05-16 | $3.49 | $3.60 | $3.40 | $3.41 | $3.28 | 11,442,638 |
| 2016-05-13 | $3.60 | $3.68 | $3.39 | $3.39 | $3.26 | 19,624,499 |
| 2016-05-12 | $3.67 | $3.77 | $3.54 | $3.64 | $3.50 | 12,691,070 |
| 2016-05-11 | $3.81 | $3.86 | $3.65 | $3.76 | $3.62 | 11,944,100 |
| 2016-05-10 | $3.59 | $3.75 | $3.54 | $3.75 | $3.61 | 10,957,410 |
| 2016-05-09 | $3.59 | $3.61 | $3.33 | $3.48 | $3.35 | 16,577,303 |
| 2016-05-06 | $3.64 | $3.91 | $3.63 | $3.83 | $3.68 | 10,400,787 |
| 2016-05-05 | $3.97 | $3.99 | $3.65 | $3.73 | $3.59 | 19,207,524 |
| 2016-05-04 | $3.86 | $3.98 | $3.84 | $3.88 | $3.73 | 19,335,378 |
| 2016-05-03 | $4.22 | $4.22 | $4.07 | $4.08 | $3.93 | 13,448,621 |
| 2016-05-02 | $4.45 | $4.51 | $4.31 | $4.44 | $4.27 | 13,058,212 |
| 2016-04-20 | $4.57 | $4.74 | $4.49 | $4.66 | $4.48 | 24,806,068 |
| 2016-04-19 | $4.22 | $4.44 | $4.21 | $4.43 | $4.26 | 11,703,073 |
| 2016-04-18 | $3.90 | $4.11 | $3.87 | $3.98 | $3.83 | 10,557,905 |
| 2016-04-15 | $3.83 | $4.02 | $3.81 | $4.00 | $3.85 | 10,730,825 |
| 2016-04-14 | $4.16 | $4.17 | $3.85 | $3.94 | $3.79 | 21,159,654 |
| 2016-04-13 | $4.22 | $4.32 | $4.12 | $4.24 | $4.08 | 17,097,762 |
| 2016-04-12 | $3.74 | $4.02 | $3.66 | $4.00 | $3.85 | 23,048,989 |
| 2016-04-11 | $3.54 | $3.63 | $3.53 | $3.59 | $3.45 | 14,195,344 |
| 2016-04-08 | $3.15 | $3.35 | $3.12 | $3.34 | $3.21 | 12,850,875 |
| 2016-04-07 | $3.09 | $3.13 | $2.99 | $3.02 | $2.91 | 9,383,772 |
| 2016-04-06 | $3.13 | $3.19 | $3.05 | $3.10 | $2.98 | 8,474,074 |
| 2016-04-05 | $3.02 | $3.20 | $3.01 | $3.17 | $3.05 | 11,915,810 |
| 2016-04-04 | $3.31 | $3.34 | $3.09 | $3.10 | $2.98 | 12,443,269 |
| 2016-04-01 | $3.06 | $3.33 | $3.02 | $3.29 | $3.17 | 11,067,035 |
| 2016-03-28 | $3.16 | $3.17 | $3.02 | $3.09 | $2.97 | 14,879,187 |
| 2016-03-24 | $2.74 | $3.06 | $2.72 | $3.05 | $2.93 | 12,676,750 |
| 2016-03-23 | $3.01 | $3.03 | $2.82 | $2.82 | $2.71 | 9,505,832 |
| 2016-03-22 | $3.02 | $3.13 | $3.01 | $3.09 | $2.97 | 15,662,426 |
| 2016-03-21 | $3.13 | $3.17 | $3.00 | $3.09 | $2.97 | 17,882,613 |
| 2016-03-18 | $2.99 | $3.09 | $2.95 | $3.01 | $2.90 | 26,764,058 |
| 2016-03-17 | $3.03 | $3.06 | $2.86 | $2.95 | $2.84 | 39,636,235 |
| 2016-03-16 | $2.57 | $2.82 | $2.54 | $2.82 | $2.71 | 19,933,786 |
| 2016-03-15 | $2.49 | $2.58 | $2.47 | $2.52 | $2.42 | 13,689,300 |
| 2016-03-14 | $2.76 | $2.77 | $2.63 | $2.63 | $2.53 | 22,886,547 |
| 2016-03-11 | $2.87 | $2.92 | $2.77 | $2.77 | $2.67 | 25,267,263 |
| 2016-03-10 | $2.89 | $2.96 | $2.68 | $2.75 | $2.65 | 65,495,649 |
| 2016-03-09 | $3.01 | $3.03 | $2.87 | $2.95 | $2.84 | 27,780,830 |
| 2016-03-08 | $3.18 | $3.21 | $3.01 | $3.01 | $2.90 | 28,374,770 |
| 2016-03-07 | $3.39 | $3.49 | $3.23 | $3.42 | $3.29 | 36,527,144 |
| 2016-03-04 | $3.15 | $3.34 | $3.03 | $3.12 | $3.00 | 25,469,803 |
| 2016-03-03 | $2.61 | $2.93 | $2.55 | $2.91 | $2.80 | 32,453,854 |
| 2016-03-02 | $2.35 | $2.59 | $2.35 | $2.57 | $2.47 | 20,459,889 |
| 2016-03-01 | $2.22 | $2.35 | $2.18 | $2.35 | $2.26 | 8,854,656 |
| 2016-02-26 | $2.11 | $2.11 | $2.00 | $2.02 | $1.94 | 9,790,679 |
| 2016-02-25 | $2.11 | $2.14 | $2.03 | $2.05 | $1.97 | 7,017,893 |
| 2016-02-24 | $2.12 | $2.20 | $2.10 | $2.16 | $2.08 | 10,480,070 |
| 2016-02-23 | $2.32 | $2.35 | $2.25 | $2.29 | $2.20 | 9,092,927 |
| 2016-02-22 | $2.33 | $2.39 | $2.31 | $2.37 | $2.28 | 7,331,706 |
| 2016-02-19 | $2.08 | $2.19 | $2.06 | $2.16 | $2.08 | 16,416,619 |
| 2016-02-18 | $2.16 | $2.17 | $2.05 | $2.10 | $2.02 | 14,322,458 |
| 2016-02-17 | $2.12 | $2.28 | $2.10 | $2.17 | $2.09 | 18,005,741 |
| 2016-02-16 | $1.95 | $2.04 | $1.93 | $2.01 | $1.93 | 9,359,728 |
| 2016-02-12 | $1.92 | $1.94 | $1.88 | $1.91 | $1.84 | 10,570,211 |
| 2016-02-11 | $1.87 | $1.90 | $1.74 | $1.76 | $1.69 | 10,290,371 |
| 2016-02-10 | $1.86 | $1.99 | $1.83 | $1.93 | $1.86 | 12,217,251 |
| 2016-02-09 | $1.85 | $1.91 | $1.79 | $1.88 | $1.81 | 8,266,507 |
| 2016-02-08 | $1.94 | $1.97 | $1.90 | $1.90 | $1.83 | 1,961,043 |
| 2016-02-05 | $1.97 | $2.06 | $1.94 | $1.98 | $1.91 | 12,955,727 |
| 2016-02-04 | $1.96 | $2.07 | $1.92 | $2.05 | $1.97 | 12,886,468 |
| 2016-02-03 | $1.74 | $1.79 | $1.67 | $1.78 | $1.71 | 5,711,048 |
| 2016-02-02 | $1.75 | $1.75 | $1.63 | $1.63 | $1.57 | 4,314,386 |
| 2016-02-01 | $1.76 | $1.83 | $1.75 | $1.82 | $1.75 | 11,231,413 |
| 2016-01-29 | $1.73 | $1.86 | $1.71 | $1.85 | $1.78 | 9,800,767 |
| 2016-01-28 | $1.82 | $1.84 | $1.70 | $1.71 | $1.65 | 10,432,638 |
| 2016-01-27 | $1.67 | $1.81 | $1.66 | $1.77 | $1.70 | 20,642,218 |
| 2016-01-26 | $1.61 | $1.69 | $1.57 | $1.69 | $1.63 | 14,104,123 |
| 2016-01-25 | $1.65 | $1.68 | $1.60 | $1.60 | $1.54 | 6,557,866 |
| 2016-01-22 | $1.70 | $1.74 | $1.60 | $1.68 | $1.62 | 22,614,281 |
| 2016-01-21 | $1.70 | $1.75 | $1.55 | $1.60 | $1.54 | 22,925,096 |
| 2016-01-20 | $1.65 | $1.73 | $1.61 | $1.69 | $1.63 | 17,929,512 |
| 2016-01-19 | $1.82 | $1.83 | $1.71 | $1.75 | $1.68 | 6,545,523 |
| 2016-01-13 | $1.87 | $1.89 | $1.72 | $1.74 | $1.67 | 16,373,242 |
| 2016-01-12 | $1.96 | $1.96 | $1.79 | $1.82 | $1.75 | 15,537,798 |
| 2016-01-11 | $2.06 | $2.07 | $1.93 | $1.95 | $1.88 | 7,607,851 |
| 2016-01-08 | $2.17 | $2.19 | $1.99 | $2.01 | $1.93 | 30,663,643 |
| 2016-01-07 | $2.15 | $2.21 | $2.11 | $2.11 | $2.03 | 7,057,969 |
| 2016-01-06 | $2.32 | $2.35 | $2.25 | $2.28 | $2.19 | 9,194,762 |
| 2016-01-05 | $2.50 | $2.50 | $2.45 | $2.47 | $2.38 | 4,954,464 |
| 2016-01-04 | $2.46 | $2.52 | $2.44 | $2.48 | $2.39 | 7,320,683 |
(VALE-P) News Headlines
Recent (VALE-P) News
Similar Companies to (VALE-P) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |