Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.056 7.311 7.014 7.237 31,971,228 +0.05(+0.74%)
Jan 30, 2014 7.332 7.338 7.130 7.183 29,295,566 -0.04(-0.52%)
Jan 29, 2014 6.907 7.338 6.901 7.221 69,716,400 +0.20(+2.80%)
Jan 28, 2014 6.976 7.053 6.952 7.024 33,656,176 +0.06(+0.84%)
Jan 27, 2014 6.864 7.013 6.752 6.965 40,443,944 +0.10(+1.47%)
Jan 24, 2014 6.869 6.971 6.822 6.864 45,722,152 -0.13(-1.83%)
Jan 23, 2014 7.120 7.135 6.853 6.992 51,143,692 -0.20(-2.81%)
Jan 22, 2014 7.082 7.210 7.045 7.194 38,909,844 +0.13(+1.88%)
Jan 21, 2014 7.130 7.205 6.944 7.061 74,152,240 -0.28(-3.77%)
Jan 17, 2014 7.359 7.338 7.338 7.338 23,954,246 +0.00(+0.00%)
Jan 16, 2014 7.481 7.524 7.316 7.338 36,504,056 -0.01(-0.07%)
Jan 15, 2014 7.226 7.375 7.253 7.343 26,741,424 +0.12(+1.62%)
Jan 14, 2014 7.215 7.298 7.162 7.226 28,291,088 -0.01(-0.15%)
Jan 13, 2014 7.316 7.364 7.157 7.237 32,581,690 -0.06(-0.87%)
Jan 10, 2014 7.338 7.396 7.242 7.300 37,153,544 +0.09(+1.25%)
Jan 09, 2014 7.338 7.364 7.135 7.210 47,278,780 -0.21(-2.87%)
Jan 08, 2014 7.497 7.519 7.380 7.423 25,686,536 -0.05(-0.64%)
Jan 07, 2014 7.673 7.684 7.428 7.471 34,559,176 -0.13(-1.75%)
Jan 06, 2014 7.556 7.646 7.476 7.604 28,058,472 -0.02(-0.28%)
Jan 03, 2014 7.769 7.790 7.566 7.625 44,057,596 -0.11(-1.38%)
Jan 02, 2014 7.926 7.944 7.684 7.731 61,663,440 -0.38(-4.72%)
Dec 31, 2013 8.093 8.115 8.115 8.115 15,781,187 +0.02(+0.20%)
Dec 30, 2013 8.120 8.178 8.056 8.099 22,558,946 -0.01(-0.07%)
Dec 27, 2013 7.896 8.104 7.875 8.104 36,101,624 +0.27(+3.46%)
Dec 26, 2013 7.872 7.896 7.808 7.833 16,321,991 -0.05(-0.67%)
Dec 24, 2013 7.817 7.955 7.779 7.886 15,211,946 +0.09(+1.09%)
Dec 23, 2013 7.726 7.822 7.694 7.801 22,483,982 +0.12(+1.59%)
Dec 20, 2013 7.798 7.822 7.662 7.678 38,218,332 -0.20(-2.57%)
Dec 19, 2013 7.843 7.936 7.785 7.880 22,839,164 -0.02(-0.27%)
Dec 18, 2013 7.870 7.982 7.737 7.902 35,637,268 +0.07(+0.88%)
Dec 17, 2013 7.939 7.950 7.817 7.833 20,139,604 -0.03(-0.34%)
Dec 16, 2013 7.896 7.976 7.859 7.859 21,536,728 +0.05(+0.68%)
Dec 13, 2013 7.923 7.936 7.790 7.806 21,707,796 -0.06(-0.74%)
Dec 12, 2013 7.907 7.918 7.790 7.864 34,797,788 -0.05(-0.61%)
Dec 11, 2013 8.104 8.120 7.891 7.912 27,356,526 -0.24(-3.00%)
Dec 10, 2013 8.269 8.290 8.152 8.157 20,096,362 -0.06(-0.78%)
Dec 09, 2013 8.178 8.290 8.152 8.221 19,441,328 +0.11(+1.31%)
Dec 06, 2013 8.141 8.253 8.077 8.115 23,296,494 +0.08(+0.99%)
Dec 05, 2013 7.997 8.146 7.960 8.035 31,047,444 +0.10(+1.27%)
Dec 04, 2013 7.934 7.997 7.848 7.934 28,406,680 +0.03(+0.40%)
Dec 03, 2013 8.024 8.067 7.848 7.902 22,900,616 -0.02(-0.27%)
Dec 02, 2013 8.077 8.093 7.923 7.923 31,437,782 -0.23(-2.81%)
Nov 29, 2013 8.051 8.216 8.045 8.152 24,271,240 +0.30(+3.79%)
Nov 27, 2013 7.950 8.013 7.811 7.854 26,735,602 +0.02(+0.27%)
Nov 26, 2013 7.982 7.987 7.811 7.833 37,773,716 -0.23(-2.84%)
Nov 25, 2013 8.253 8.285 8.043 8.061 23,143,028 -0.16(-2.01%)
Nov 22, 2013 8.173 8.285 8.115 8.226 29,297,184 +0.13(+1.58%)
Nov 21, 2013 8.202 8.237 8.072 8.099 29,348,282 -0.11(-1.30%)
Nov 20, 2013 8.450 8.466 8.178 8.205 31,354,484 -0.14(-1.72%)
Nov 19, 2013 8.535 8.569 8.333 8.349 32,819,678 -0.15(-1.75%)
Nov 18, 2013 8.511 8.599 8.447 8.498 32,492,854 +0.11(+1.27%)
Nov 15, 2013 8.333 8.444 8.264 8.391 34,956,512 +0.09(+1.03%)
Nov 14, 2013 8.242 8.343 8.136 8.306 29,256,424 +0.11(+1.36%)
Nov 12, 2013 8.444 8.450 8.141 8.194 72,446,208 -0.30(-3.51%)
Nov 11, 2013 8.519 8.562 8.439 8.492 27,206,664 -0.01(-0.13%)
Nov 08, 2013 8.487 8.556 8.386 8.503 41,773,204 -0.11(-1.24%)
Nov 07, 2013 9.019 9.024 8.562 8.609 56,916,500 -0.47(-5.19%)
Nov 06, 2013 8.987 9.120 8.931 9.080 30,642,444 +0.11(+1.22%)
Nov 05, 2013 8.955 9.003 8.812 8.971 40,938,940 -0.12(-1.29%)
Nov 04, 2013 8.923 9.094 8.897 9.088 48,059,108 +0.37(+4.27%)
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.