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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 27, 2013 8.259 8.264 8.062 8.083 36,812,372 -0.27(-3.23%)
Sep 26, 2013 8.363 8.425 8.285 8.352 26,552,648 +0.04(+0.44%)
Sep 25, 2013 8.394 8.425 8.311 8.316 32,842,854 -0.06(-0.74%)
Sep 24, 2013 8.430 8.472 8.342 8.378 27,951,222 -0.13(-1.58%)
Sep 23, 2013 8.409 8.596 8.394 8.513 24,771,048 +0.13(+1.55%)
Sep 20, 2013 8.606 8.632 8.358 8.384 31,364,566 -0.18(-2.06%)
Sep 19, 2013 8.648 8.674 8.508 8.560 32,723,112 -0.10(-1.14%)
Sep 18, 2013 8.404 8.705 8.373 8.658 38,167,832 +0.28(+3.40%)
Sep 17, 2013 8.342 8.425 8.316 8.373 17,149,064 +0.09(+1.13%)
Sep 16, 2013 8.487 8.456 8.264 8.280 29,185,522 -0.03(-0.37%)
Sep 13, 2013 8.415 8.435 8.280 8.311 36,418,712 -0.15(-1.78%)
Sep 12, 2013 8.456 8.472 8.332 8.461 29,681,038 -0.03(-0.37%)
Sep 11, 2013 8.622 8.679 8.459 8.492 50,359,908 -0.22(-2.50%)
Sep 10, 2013 8.580 8.751 8.514 8.710 72,179,176 +0.25(+2.94%)
Sep 09, 2013 8.197 8.498 8.192 8.461 44,517,484 +0.37(+4.55%)
Sep 06, 2013 8.156 8.228 8.062 8.093 34,142,736 +0.05(+0.58%)
Sep 05, 2013 7.876 8.083 7.871 8.047 23,704,412 +0.10(+1.30%)
Sep 04, 2013 7.855 7.948 7.788 7.943 24,573,698 +0.05(+0.59%)
Sep 03, 2013 7.715 7.928 7.663 7.897 54,770,140 +0.43(+5.76%)
Aug 30, 2013 7.544 7.549 7.365 7.466 33,015,644 -0.03(-0.41%)
Aug 29, 2013 7.669 7.694 7.461 7.498 39,368,004 -0.21(-2.76%)
Aug 28, 2013 7.726 7.803 7.658 7.710 31,961,254 -0.04(-0.47%)
Aug 27, 2013 7.705 7.802 7.694 7.746 31,888,500 -0.13(-1.64%)
Aug 26, 2013 8.000 8.031 7.840 7.876 30,867,328 -0.09(-1.11%)
Aug 23, 2013 7.897 7.990 7.834 7.964 30,252,214 +0.18(+2.33%)
Aug 22, 2013 7.645 7.793 7.632 7.783 37,338,556 +0.31(+4.16%)
Aug 21, 2013 7.643 7.694 7.420 7.472 41,889,432 -0.23(-3.03%)
Aug 20, 2013 7.824 7.845 7.694 7.705 39,616,308 -0.18(-2.30%)
Aug 19, 2013 8.026 8.047 7.850 7.886 33,661,076 -0.08(-0.98%)
Aug 16, 2013 8.052 8.091 7.959 7.964 40,256,136 -0.16(-1.98%)
Aug 15, 2013 7.933 8.161 7.922 8.125 47,482,688 +0.04(+0.51%)
Aug 14, 2013 8.021 8.197 8.005 8.083 32,489,478 +0.05(+0.58%)
Aug 13, 2013 8.130 8.213 7.985 8.036 39,591,908 -0.09(-1.15%)
Aug 12, 2013 8.073 8.236 8.057 8.130 58,673,812 +0.09(+1.16%)
Aug 09, 2013 7.700 8.093 7.684 8.036 83,653,544 +0.42(+5.58%)
Aug 08, 2013 7.373 7.658 7.347 7.612 51,604,104 +0.34(+4.70%)
Aug 07, 2013 7.057 7.327 7.057 7.270 31,044,552 +0.15(+2.04%)
Aug 06, 2013 7.135 7.171 7.026 7.124 26,311,324 +0.01(+0.07%)
Aug 05, 2013 7.104 7.213 7.099 7.119 24,085,478 -0.01(-0.07%)
Aug 02, 2013 7.093 7.244 7.057 7.124 25,347,178 +0.04(+0.51%)
Aug 01, 2013 7.197 7.233 7.078 7.088 38,346,624 -0.02(-0.29%)
Jul 31, 2013 7.109 7.192 7.021 7.109 22,442,098 -0.05(-0.65%)
Jul 30, 2013 7.332 7.337 7.114 7.156 24,574,386 -0.16(-2.20%)
Jul 29, 2013 7.415 7.428 7.306 7.316 28,014,010 -0.14(-1.88%)
Jul 26, 2013 7.446 7.482 7.352 7.456 20,836,286 -0.03(-0.42%)
Jul 25, 2013 7.342 7.498 7.327 7.487 29,588,814 +0.11(+1.55%)
Jul 24, 2013 7.461 7.474 7.306 7.373 36,235,916 -0.12(-1.59%)
Jul 23, 2013 7.477 7.529 7.415 7.492 25,905,050 +0.18(+2.48%)
Jul 22, 2013 7.311 7.342 7.202 7.311 20,643,838 +0.15(+2.10%)
Jul 19, 2013 7.321 7.352 7.150 7.161 38,023,340 -0.25(-3.42%)
Jul 18, 2013 7.430 7.549 7.389 7.415 30,435,444 -0.01(-0.07%)
Jul 17, 2013 7.337 7.477 7.316 7.420 48,868,216 +0.20(+2.73%)
Jul 16, 2013 7.135 7.228 7.067 7.223 33,975,472 +0.20(+2.88%)
Jul 15, 2013 6.902 7.047 6.896 7.021 24,386,402 +0.13(+1.96%)
Jul 12, 2013 6.907 6.943 6.842 6.886 25,986,518 -0.14(-1.99%)
Jul 11, 2013 6.928 7.026 6.871 7.026 36,919,152 +0.37(+5.53%)
Jul 10, 2013 6.632 6.762 6.622 6.658 32,517,806 -0.03(-0.46%)
Jul 09, 2013 6.710 6.783 6.663 6.689 25,837,750 +0.11(+1.65%)
Jul 08, 2013 6.612 6.684 6.508 6.580 32,666,348 +0.04(+0.55%)
Jul 05, 2013 6.669 6.679 6.420 6.544 46,196,572 -0.06(-0.86%)
Jul 03, 2013 6.534 6.681 6.487 6.601 27,700,622 -0.07(-1.01%)
Jul 02, 2013 6.793 6.871 6.529 6.669 40,450,560 -0.19(-2.72%)
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.