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 (%)
Jul 31, 2009 10.05 10.35 10.02 10.22 44,699,884 +0.15(+1.44%)
Jul 30, 2009 10.07 10.25 10.06 10.08 61,309,996 +0.24(+2.42%)
Jul 29, 2009 9.974 9.974 9.715 9.840 57,883,028 -0.32(-3.11%)
Jul 28, 2009 10.08 10.25 9.948 10.16 57,491,196 -0.02(-0.20%)
Jul 27, 2009 10.16 10.24 10.01 10.18 38,566,452 +0.12(+1.24%)
Jul 24, 2009 9.974 10.19 9.928 10.05 40,475,844 +0.04(+0.41%)
Jul 23, 2009 9.803 10.15 9.749 10.01 60,520,820 +0.32(+3.32%)
Jul 22, 2009 9.788 9.933 9.653 9.689 61,015,316 -0.19(-1.89%)
Jul 21, 2009 9.969 10.05 9.653 9.876 53,391,420 +0.03(+0.32%)
Jul 20, 2009 9.580 9.855 9.575 9.845 58,711,880 +0.53(+5.67%)
Jul 17, 2009 9.430 9.451 9.228 9.316 55,065,568 -0.03(-0.33%)
Jul 16, 2009 9.218 9.415 9.099 9.347 54,646,936 -0.02(-0.17%)
Jul 15, 2009 8.850 9.363 8.850 9.363 93,170,880 +0.88(+10.38%)
Jul 14, 2009 8.606 8.663 8.430 8.482 51,321,672 -0.04(-0.49%)
Jul 13, 2009 8.316 8.565 8.285 8.523 52,206,840 +0.17(+2.05%)
Jul 10, 2009 8.249 8.399 8.207 8.352 34,984,760 -0.08(-0.92%)
Jul 09, 2009 8.508 8.596 8.347 8.430 46,863,212 +0.08(+0.93%)
Jul 08, 2009 8.415 8.503 8.073 8.352 99,008,072 +0.12(+1.51%)
Jul 07, 2009 8.746 8.803 8.218 8.228 100,165,960 -0.64(-7.24%)
Jul 06, 2009 8.757 8.891 8.643 8.871 52,607,760 +0.35(+4.14%)
Jul 02, 2009 9.280 9.207 8.518 8.518 47,927,780 -0.76(-8.21%)
Jul 01, 2009 9.301 9.518 9.228 9.280 46,444,360 +0.15(+1.59%)
Jun 30, 2009 9.290 9.342 8.954 9.135 57,345,908 -0.10(-1.07%)
Jun 29, 2009 9.301 9.353 9.140 9.233 39,061,248 -0.02(-0.22%)
Jun 26, 2009 9.353 9.410 9.197 9.254 42,176,736 -0.11(-1.22%)
Jun 25, 2009 8.871 9.384 8.855 9.368 67,263,216 +0.35(+3.85%)
Jun 24, 2009 9.264 9.389 8.881 9.021 62,798,956 -0.08(-0.85%)
Jun 23, 2009 8.886 9.176 8.757 9.099 50,382,376 +0.30(+3.42%)
Jun 22, 2009 9.301 9.321 8.798 8.798 80,694,992 -0.81(-8.41%)
Jun 19, 2009 9.746 9.845 9.560 9.606 36,508,636 +0.02(+0.22%)
Jun 18, 2009 9.663 9.798 9.492 9.586 44,873,560 -0.05(-0.54%)
Jun 17, 2009 9.643 9.803 9.394 9.637 61,517,384 -0.10(-1.06%)
Jun 16, 2009 10.18 10.22 9.663 9.741 64,746,196 -0.23(-2.29%)
Jun 15, 2009 10.13 10.16 9.803 9.969 61,140,152 -0.42(-4.09%)
Jun 12, 2009 10.46 10.55 10.26 10.39 62,517,048 -0.40(-3.70%)
Jun 11, 2009 10.35 11.02 10.32 10.79 77,716,000 +0.49(+4.73%)
Jun 10, 2009 10.50 10.52 10.08 10.31 59,710,576 +0.05(+0.51%)
Jun 09, 2009 10.34 10.40 10.05 10.25 54,978,608 +0.11(+1.12%)
Jun 08, 2009 9.855 10.23 9.762 10.14 52,305,608 +0.04(+0.36%)
Jun 05, 2009 10.38 10.45 9.964 10.10 65,640,440 +0.07(+0.67%)
Jun 04, 2009 9.663 10.22 9.565 10.04 51,173,256 +0.32(+3.31%)
Jun 03, 2009 10.12 10.18 9.622 9.715 59,555,716 -0.68(-6.58%)
Jun 02, 2009 10.51 10.55 10.25 10.40 65,200,332 -0.19(-1.81%)
Jun 01, 2009 10.41 10.69 10.37 10.59 59,148,848 +0.67(+6.74%)
May 29, 2009 10.31 10.36 9.876 9.922 59,574,444 -0.12(-1.24%)
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.