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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.424 5.602 5.386 5.591 36,952,804 +0.09(+1.71%)
Oct 30, 2014 5.530 5.563 5.441 5.496 58,884,180 -0.16(-2.74%)
Oct 29, 2014 5.796 5.840 5.568 5.652 56,464,448 -0.24(-4.14%)
Oct 28, 2014 5.851 5.912 5.793 5.895 41,497,836 +0.03(+0.57%)
Oct 27, 2014 5.801 6.183 5.762 5.862 75,695,504 -0.32(-5.20%)
Oct 24, 2014 6.028 6.344 6.026 6.183 64,334,176 +0.18(+3.05%)
Oct 23, 2014 5.945 6.095 5.934 6.001 37,601,620 +0.01(+0.09%)
Oct 22, 2014 5.912 6.549 5.906 5.995 33,684,392 +0.04(+0.65%)
Oct 21, 2014 5.796 6.050 5.796 5.956 51,575,776 +0.01(+0.19%)
Oct 20, 2014 5.962 5.984 5.868 5.945 39,257,576 -0.12(-1.92%)
Oct 17, 2014 5.967 6.078 5.901 6.062 58,603,304 -0.03(-0.55%)
Oct 16, 2014 6.051 6.199 6.035 6.095 51,954,936 -0.23(-3.63%)
Oct 15, 2014 6.270 6.346 6.133 6.325 49,607,656 -0.13(-2.03%)
Oct 14, 2014 6.363 6.538 6.286 6.456 47,844,396 +0.18(+2.88%)
Oct 13, 2014 6.232 6.450 6.221 6.275 59,976,572 +0.31(+5.23%)
Oct 10, 2014 6.007 6.117 5.942 5.963 35,248,052 -0.19(-3.11%)
Oct 09, 2014 6.297 6.314 6.095 6.155 30,695,626 -0.12(-1.92%)
Oct 08, 2014 6.319 6.330 6.114 6.275 46,296,000 +0.04(+0.70%)
Oct 07, 2014 6.204 6.335 6.177 6.232 66,287,716 +0.04(+0.71%)
Oct 06, 2014 6.281 6.352 6.155 6.188 69,844,792 +0.16(+2.63%)
Oct 03, 2014 5.991 6.035 5.870 6.029 61,194,516 -0.04(-0.63%)
Oct 02, 2014 5.996 6.139 5.854 6.067 53,764,344 +0.13(+2.12%)
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.