Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.07 -0.10 (-0.78%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.77 14.93 14.63 14.85 27,755,630 +0.22(+1.47%)
Aug 30, 2011 14.44 14.73 14.38 14.63 23,215,492 +0.13(+0.87%)
Aug 29, 2011 14.39 14.54 14.30 14.51 26,234,736 +0.35(+2.45%)
Aug 26, 2011 13.72 14.20 13.49 14.16 35,035,336 +0.37(+2.67%)
Aug 25, 2011 13.94 14.01 13.60 13.79 32,012,100 -0.18(-1.32%)
Aug 24, 2011 13.87 14.05 13.69 13.97 24,270,132 +0.05(+0.34%)
Aug 23, 2011 13.59 13.93 13.43 13.93 27,281,246 +0.47(+3.52%)
Aug 22, 2011 13.85 13.85 13.42 13.45 27,168,398 -0.02(-0.16%)
Aug 19, 2011 13.50 13.95 13.45 13.48 38,543,544 -0.22(-1.61%)
Aug 18, 2011 13.75 13.79 13.40 13.70 47,755,156 -0.90(-6.16%)
Aug 17, 2011 14.35 14.61 14.31 14.60 31,678,874 +0.37(+2.62%)
Aug 16, 2011 14.19 14.42 14.05 14.22 35,811,900 -0.09(-0.62%)
Aug 15, 2011 14.22 14.45 14.20 14.31 32,783,498 +0.35(+2.52%)
Aug 12, 2011 14.01 14.17 13.82 13.96 37,538,632 -0.22(-1.52%)
Aug 11, 2011 13.86 14.34 12.66 14.17 50,839,176 +0.68(+5.07%)
Aug 10, 2011 13.63 13.97 13.42 13.49 61,110,228 -0.45(-3.21%)
Aug 09, 2011 13.75 13.95 13.08 13.94 59,988,792 +0.80(+6.12%)
Aug 08, 2011 13.75 14.01 13.03 13.13 86,406,872 -1.58(-10.72%)
Aug 05, 2011 15.36 15.48 14.13 14.71 91,656,912 -0.43(-2.81%)
Aug 04, 2011 15.65 15.67 15.03 15.14 75,759,144 -1.14(-6.98%)
Aug 03, 2011 16.46 16.55 15.72 16.27 61,944,092 -0.31(-1.87%)
Aug 02, 2011 16.95 17.07 16.58 16.58 34,996,792 -0.50(-2.95%)
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.