Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.315 7.353 7.254 7.337 22,111,130 -0.03(-0.45%)
Jun 27, 2014 7.387 7.453 7.292 7.370 20,409,438 -0.08(-1.12%)
Jun 26, 2014 7.337 7.481 7.337 7.453 33,440,734 +0.22(+2.99%)
Jun 25, 2014 7.215 7.298 7.182 7.237 19,513,100 +0.08(+1.16%)
Jun 24, 2014 7.259 7.318 7.137 7.154 30,541,972 -0.14(-1.98%)
Jun 23, 2014 7.259 7.348 7.209 7.298 32,156,728 +0.17(+2.33%)
Jun 20, 2014 7.126 7.168 7.093 7.132 18,536,724 +0.00(+0.00%)
Jun 19, 2014 7.198 7.248 7.109 7.132 30,450,702 -0.03(-0.39%)
Jun 18, 2014 7.010 7.165 6.999 7.159 62,769,904 +0.16(+2.22%)
Jun 17, 2014 7.015 7.021 6.960 7.004 27,490,160 -0.06(-0.79%)
Jun 16, 2014 7.121 7.121 7.010 7.060 24,071,178 -0.04(-0.62%)
Jun 13, 2014 7.109 7.115 7.043 7.104 25,034,446 +0.06(+0.79%)
Jun 12, 2014 7.193 7.209 7.004 7.048 48,592,408 -0.27(-3.64%)
Jun 11, 2014 7.326 7.437 7.279 7.315 25,297,776 -0.01(-0.15%)
Jun 10, 2014 7.315 7.331 7.220 7.326 30,042,862 +0.07(+0.92%)
Jun 06, 2014 7.198 7.320 7.182 7.259 28,462,556 +0.19(+2.75%)
Jun 05, 2014 7.076 7.143 7.054 7.065 28,670,400 +0.07(+0.95%)
Jun 04, 2014 7.060 7.098 6.993 6.999 29,067,220 -0.03(-0.47%)
Jun 03, 2014 7.087 7.104 7.004 7.032 33,841,668 -0.09(-1.25%)
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.