Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.13 -0.04 (-0.29%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.71 16.84 16.64 16.80 23,491,210 +0.20(+1.20%)
Jun 29, 2011 16.51 16.67 16.41 16.60 26,361,458 +0.13(+0.77%)
Jun 28, 2011 16.22 16.49 16.18 16.47 21,574,558 +0.34(+2.12%)
Jun 27, 2011 16.06 16.21 15.97 16.13 22,410,178 +0.01(+0.07%)
Jun 24, 2011 16.29 16.31 16.08 16.12 18,606,718 -0.04(-0.26%)
Jun 23, 2011 15.87 16.18 15.79 16.16 20,632,024 +0.00(+0.00%)
Jun 22, 2011 16.07 16.39 16.05 16.16 27,874,930 +0.04(+0.26%)
Jun 21, 2011 16.08 16.27 16.00 16.12 28,038,554 +0.25(+1.56%)
Jun 20, 2011 15.96 15.98 15.86 15.87 22,060,014 +0.17(+1.11%)
Jun 17, 2011 15.78 15.81 15.53 15.70 28,874,706 +0.02(+0.10%)
Jun 16, 2011 15.72 15.89 15.47 15.68 33,316,854 -0.22(-1.36%)
Jun 15, 2011 15.82 15.96 15.73 15.90 30,340,250 -0.27(-1.69%)
Jun 14, 2011 16.15 16.21 16.01 16.17 24,746,740 +0.16(+1.02%)
Jun 13, 2011 16.26 16.31 15.99 16.01 24,829,248 -0.25(-1.52%)
Jun 10, 2011 16.43 16.47 16.14 16.26 24,865,430 -0.25(-1.53%)
Jun 09, 2011 16.31 16.60 16.30 16.51 20,752,118 +0.12(+0.74%)
Jun 08, 2011 16.38 16.46 16.25 16.39 21,452,394 -0.01(-0.06%)
Jun 07, 2011 16.59 16.67 16.38 16.40 29,725,912 -0.04(-0.22%)
Jun 06, 2011 16.62 16.66 16.38 16.44 19,857,060 -0.23(-1.39%)
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.