Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.01 18.28 17.96 18.18 15,386,170 +0.16(+0.90%)
Dec 30, 2010 17.82 18.04 17.78 18.01 27,753,474 +0.26(+1.45%)
Dec 29, 2010 17.39 17.79 17.37 17.76 24,632,984 +0.32(+1.81%)
Dec 28, 2010 17.46 17.65 17.27 17.44 25,086,740 -0.21(-1.19%)
Dec 27, 2010 17.79 17.80 17.57 17.65 23,545,098 -0.44(-2.41%)
Dec 23, 2010 17.90 18.09 17.90 18.09 15,359,859 -0.08(-0.43%)
Dec 22, 2010 17.98 18.18 17.79 18.17 23,614,072 +0.18(+1.02%)
Dec 21, 2010 17.98 18.15 17.95 17.98 25,399,544 +0.28(+1.60%)
Dec 20, 2010 17.89 17.94 17.69 17.70 27,883,868 -0.14(-0.80%)
Dec 17, 2010 17.74 17.87 17.70 17.84 28,453,056 -0.08(-0.47%)
Dec 16, 2010 17.87 18.02 17.78 17.92 28,213,864 -0.02(-0.09%)
Dec 15, 2010 18.04 18.10 17.80 17.94 28,485,812 -0.22(-1.19%)
Dec 14, 2010 18.31 18.40 18.06 18.15 29,498,378 -0.06(-0.35%)
Dec 13, 2010 18.01 18.36 17.98 18.22 35,413,396 +0.39(+2.18%)
Dec 10, 2010 17.62 17.83 17.51 17.83 25,226,290 +0.26(+1.50%)
Dec 09, 2010 17.76 17.77 17.38 17.57 33,842,268 -0.09(-0.54%)
Dec 08, 2010 17.85 17.92 17.51 17.66 33,708,124 -0.18(-1.00%)
Dec 07, 2010 18.36 18.40 17.81 17.84 37,473,244 -0.19(-1.05%)
Dec 06, 2010 17.97 18.12 17.95 18.03 28,210,806 -0.02(-0.09%)
Dec 03, 2010 17.58 18.05 17.55 18.04 31,980,786 +0.39(+2.23%)
Dec 02, 2010 17.32 17.70 17.28 17.65 35,075,084 +0.38(+2.22%)
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.