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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 2.672 2.861 2.655 2.832 29,042,408 +0.07(+2.48%)
Aug 28, 2015 2.815 2.964 2.746 2.764 51,073,376 -0.10(-3.40%)
Aug 27, 2015 2.609 2.861 2.609 2.861 72,245,592 +0.32(+12.61%)
Aug 26, 2015 2.460 2.540 2.403 2.540 37,126,844 +0.09(+3.50%)
Aug 25, 2015 2.638 2.655 2.449 2.455 47,563,620 -0.02(-0.92%)
Aug 24, 2015 2.455 2.655 2.363 2.478 56,530,220 -0.24(-8.84%)
Aug 21, 2015 2.781 2.821 2.718 2.718 42,193,948 -0.14(-4.81%)
Aug 20, 2015 2.809 2.878 2.758 2.855 48,438,448 +0.08(+2.89%)
Aug 19, 2015 2.844 2.878 2.729 2.775 51,985,348 -0.13(-4.53%)
Aug 18, 2015 2.930 2.935 2.872 2.907 34,044,908 -0.06(-2.12%)
Aug 17, 2015 2.964 3.021 2.947 2.970 32,946,118 -0.02(-0.76%)
Aug 14, 2015 3.004 3.078 2.987 2.992 28,115,004 -0.02(-0.76%)
Aug 13, 2015 3.130 3.147 2.998 3.015 34,930,972 -0.11(-3.48%)
Aug 12, 2015 2.992 3.141 2.987 3.124 68,970,960 +0.08(+2.63%)
Aug 11, 2015 3.101 3.127 2.958 3.044 67,380,496 -0.18(-5.67%)
Aug 10, 2015 3.015 3.256 2.992 3.227 58,947,340 +0.21(+6.82%)
Aug 07, 2015 3.130 3.158 3.015 3.021 41,800,992 -0.17(-5.38%)
Aug 06, 2015 3.067 3.210 3.044 3.193 53,121,580 +0.09(+2.76%)
Aug 05, 2015 3.107 3.170 3.055 3.107 52,788,752 +0.11(+3.82%)
Aug 04, 2015 2.970 3.024 2.947 2.992 27,411,846 +0.07(+2.55%)
Aug 03, 2015 2.952 2.981 2.881 2.918 38,041,784 -0.09(-3.04%)
Jul 31, 2015 3.004 3.044 2.884 3.010 50,496,532 +0.04(+1.35%)
Jul 30, 2015 3.301 3.387 2.941 2.970 75,014,656 -0.21(-6.49%)
Jul 29, 2015 3.176 3.210 3.113 3.176 49,222,892 +0.09(+2.78%)
Jul 28, 2015 2.924 3.101 2.898 3.090 71,562,976 +0.23(+8.22%)
Jul 27, 2015 2.855 2.998 2.809 2.855 51,063,508 -0.03(-1.19%)
Jul 24, 2015 2.992 2.998 2.838 2.889 63,777,748 -0.13(-4.36%)
Jul 23, 2015 3.050 3.124 3.007 3.021 47,124,928 -0.06(-2.04%)
Jul 22, 2015 3.055 3.118 3.015 3.084 64,546,024 -0.09(-2.88%)
Jul 21, 2015 3.095 3.244 3.090 3.176 41,311,224 +0.08(+2.59%)
Jul 20, 2015 3.136 3.198 3.095 3.095 40,704,388 -0.03(-0.92%)
Jul 17, 2015 3.181 3.181 3.090 3.124 33,059,510 -0.07(-2.15%)
Jul 16, 2015 3.187 3.207 3.136 3.193 40,472,096 +0.06(+1.82%)
Jul 15, 2015 3.261 3.267 3.118 3.136 52,564,028 -0.13(-3.86%)
Jul 14, 2015 3.307 3.319 3.230 3.261 44,926,528 -0.11(-3.39%)
Jul 13, 2015 3.136 3.393 3.055 3.376 116,276,808 +0.27(+8.66%)
Jul 10, 2015 3.221 3.244 3.095 3.107 33,687,464 +0.01(+0.18%)
Jul 09, 2015 3.187 3.319 3.050 3.101 57,832,880 +0.06(+1.88%)
Jul 08, 2015 3.095 3.153 3.027 3.044 83,343,584 -0.17(-5.34%)
Jul 07, 2015 3.136 3.250 2.975 3.216 89,328,736 +0.01(+0.18%)
Jul 06, 2015 3.187 3.216 3.136 3.210 50,572,772 -0.14(-4.10%)
Jul 02, 2015 3.284 3.347 3.347 3.347 44,523,032 +0.05(+1.56%)
Jul 01, 2015 3.382 3.408 3.273 3.296 35,164,244 -0.07(-2.21%)
Jun 30, 2015 3.462 3.490 3.336 3.370 64,554,036 -0.13(-3.76%)
Jun 29, 2015 3.467 3.547 3.462 3.502 29,798,196 -0.06(-1.77%)
Jun 26, 2015 3.496 3.582 3.467 3.565 25,774,502 +0.04(+1.14%)
Jun 25, 2015 3.622 3.628 3.496 3.525 53,637,128 -0.14(-3.75%)
Jun 24, 2015 3.702 3.731 3.628 3.662 39,979,384 -0.02(-0.62%)
Jun 23, 2015 3.656 3.711 3.645 3.685 35,491,984 +0.03(+0.78%)
Jun 22, 2015 3.771 3.782 3.656 3.656 26,188,378 -0.07(-1.84%)
Jun 19, 2015 3.748 3.748 3.673 3.725 41,439,896 -0.10(-2.54%)
Jun 18, 2015 3.708 3.822 3.633 3.822 51,134,640 +0.17(+4.70%)
Jun 17, 2015 3.630 3.668 3.559 3.651 51,655,624 +0.01(+0.16%)
Jun 16, 2015 3.673 3.691 3.610 3.645 51,915,516 -0.06(-1.55%)
Jun 15, 2015 3.799 3.828 3.696 3.702 48,079,728 -0.19(-4.99%)
Jun 12, 2015 3.897 3.914 3.834 3.897 26,567,898 -0.03(-0.73%)
Jun 11, 2015 3.879 3.954 3.834 3.925 57,213,968 +0.05(+1.33%)
Jun 10, 2015 3.845 3.959 3.828 3.874 57,926,292 +0.19(+5.29%)
Jun 09, 2015 3.708 3.816 3.668 3.679 42,390,752 -0.02(-0.62%)
Jun 08, 2015 3.753 3.765 3.691 3.702 50,889,148 -0.02(-0.61%)
Jun 05, 2015 3.685 3.788 3.651 3.725 53,802,056 +0.02(+0.46%)
Jun 04, 2015 3.828 3.839 3.651 3.708 42,967,900 -0.10(-2.70%)
Jun 03, 2015 3.908 3.965 3.782 3.811 45,863,680 -0.09(-2.20%)
Jun 02, 2015 3.693 3.914 3.685 3.897 81,442,328 +0.30(+8.27%)
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.