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 (%)
May 28, 2010 14.30 14.62 14.11 14.30 66,218,564 -0.19(-1.31%)
May 27, 2010 14.07 14.54 13.90 14.48 90,189,664 +1.03(+7.66%)
May 26, 2010 13.80 14.27 13.32 13.45 16,792 +0.06(+0.43%)
May 25, 2010 12.54 13.44 12.44 13.40 13,075 +0.16(+1.23%)
May 24, 2010 13.59 13.71 13.23 13.23 73,243,496 -0.28(-2.06%)
May 21, 2010 12.42 13.55 12.40 13.51 108,101,672 +0.84(+6.63%)
May 20, 2010 12.62 12.97 12.40 12.67 25,805 -0.67(-5.00%)
May 19, 2010 13.24 13.55 12.92 13.34 108,784,448 -0.36(-2.60%)
May 18, 2010 14.54 14.57 13.62 13.70 1,162,235 -0.50(-3.49%)
May 17, 2010 14.35 14.52 13.80 14.19 75,725,896 -0.35(-2.39%)
May 14, 2010 14.54 14.80 14.23 14.54 83,022,200 -0.49(-3.29%)
May 13, 2010 15.18 15.35 14.98 15.03 42,685,684 -0.19(-1.28%)
May 12, 2010 15.46 15.50 15.18 15.23 39,524,480 +0.01(+0.07%)
May 11, 2010 15.52 15.52 15.16 15.22 17,005 -0.34(-2.16%)
May 10, 2010 15.55 15.59 15.36 15.55 85,043,080 +1.26(+8.79%)
May 07, 2010 14.46 14.71 13.83 14.30 101,486,008 -0.11(-0.73%)
May 06, 2010 14.40 15.17 13.32 14.40 40,511 -0.12(-0.81%)
May 05, 2010 14.90 15.21 14.42 14.52 95,251,800 -0.45(-3.04%)
May 04, 2010 15.49 15.51 14.84 14.97 31,952 -0.85(-5.38%)
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.