Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.315 7.353 7.254 7.337 22,111,130 -0.03(-0.45%)
Jun 27, 2014 7.387 7.453 7.292 7.370 20,409,438 -0.08(-1.12%)
Jun 26, 2014 7.337 7.481 7.337 7.453 33,440,734 +0.22(+2.99%)
Jun 25, 2014 7.215 7.298 7.182 7.237 19,513,100 +0.08(+1.16%)
Jun 24, 2014 7.259 7.318 7.137 7.154 30,541,972 -0.14(-1.98%)
Jun 23, 2014 7.259 7.348 7.209 7.298 32,156,728 +0.17(+2.33%)
Jun 20, 2014 7.126 7.168 7.093 7.132 18,536,724 +0.00(+0.00%)
Jun 19, 2014 7.198 7.248 7.109 7.132 30,450,702 -0.03(-0.39%)
Jun 18, 2014 7.010 7.165 6.999 7.159 62,769,904 +0.16(+2.22%)
Jun 17, 2014 7.015 7.021 6.960 7.004 27,490,160 -0.06(-0.79%)
Jun 16, 2014 7.121 7.121 7.010 7.060 24,071,178 -0.04(-0.62%)
Jun 13, 2014 7.109 7.115 7.043 7.104 25,034,446 +0.06(+0.79%)
Jun 12, 2014 7.193 7.209 7.004 7.048 48,592,408 -0.27(-3.64%)
Jun 11, 2014 7.326 7.437 7.279 7.315 25,297,776 -0.01(-0.15%)
Jun 10, 2014 7.315 7.331 7.220 7.326 30,042,862 +0.07(+0.92%)
Jun 06, 2014 7.198 7.320 7.182 7.259 28,462,556 +0.19(+2.75%)
Jun 05, 2014 7.076 7.143 7.054 7.065 28,670,400 +0.07(+0.95%)
Jun 04, 2014 7.060 7.098 6.993 6.999 29,067,220 -0.03(-0.47%)
Jun 03, 2014 7.087 7.104 7.004 7.032 33,841,668 -0.09(-1.25%)
Jun 02, 2014 7.082 7.182 7.060 7.121 32,336,272 +0.05(+0.71%)
May 30, 2014 7.060 7.098 6.993 7.071 55,704,240 -0.22(-2.97%)
May 29, 2014 7.237 7.315 7.182 7.287 27,146,720 +0.04(+0.61%)
May 28, 2014 7.198 7.254 7.126 7.243 32,532,462 -0.01(-0.08%)
May 27, 2014 7.353 7.376 7.218 7.248 22,309,368 -0.06(-0.83%)
May 23, 2014 7.353 7.309 7.309 7.309 22,695,628 -0.01(-0.19%)
May 22, 2014 7.403 7.464 7.292 7.323 19,413,522 +0.05(+0.65%)
May 21, 2014 7.298 7.359 7.243 7.276 23,156,216 +0.02(+0.23%)
May 20, 2014 7.370 7.370 7.175 7.259 39,263,336 -0.16(-2.09%)
May 19, 2014 7.492 7.505 7.403 7.414 26,847,744 -0.20(-2.62%)
May 16, 2014 7.675 7.692 7.550 7.614 34,468,092 -0.14(-1.79%)
May 15, 2014 7.875 7.886 7.675 7.753 26,068,660 -0.10(-1.27%)
May 14, 2014 7.708 7.897 7.703 7.853 26,038,760 +0.16(+2.02%)
May 13, 2014 7.642 7.758 7.625 7.697 34,911,928 +0.06(+0.73%)
May 12, 2014 7.503 7.664 7.487 7.642 47,767,080 +0.31(+4.16%)
May 09, 2014 7.381 7.414 7.326 7.337 31,294,188 -0.08(-1.05%)
May 08, 2014 7.542 7.548 7.326 7.414 39,055,688 -0.10(-1.33%)
May 07, 2014 7.420 7.542 7.370 7.514 31,974,136 +0.09(+1.27%)
May 06, 2014 7.442 7.564 7.387 7.420 26,724,386 +0.01(+0.07%)
May 05, 2014 7.509 7.570 7.348 7.414 25,384,882 -0.11(-1.47%)
May 02, 2014 7.342 7.575 7.331 7.525 34,538,288 +0.21(+2.88%)
May 01, 2014 7.287 7.353 7.231 7.315 22,202,394 -0.02(-0.23%)
Apr 30, 2014 7.204 7.364 7.193 7.331 45,505,132 -0.08(-1.05%)
Apr 29, 2014 7.453 7.487 7.353 7.409 37,738,676 +0.01(+0.15%)
Apr 28, 2014 7.331 7.453 7.198 7.398 42,950,524 -0.09(-1.26%)
Apr 25, 2014 7.592 7.609 7.442 7.492 28,524,240 -0.19(-2.53%)
Apr 24, 2014 7.603 7.792 7.534 7.686 35,987,580 +0.15(+1.99%)
Apr 23, 2014 7.553 7.570 7.453 7.536 21,146,292 -0.05(-0.66%)
Apr 22, 2014 7.642 7.686 7.581 7.586 30,954,788 -0.07(-0.87%)
Apr 21, 2014 7.897 7.897 7.586 7.653 30,157,728 -0.17(-2.13%)
Apr 17, 2014 7.703 7.819 7.819 7.819 25,273,706 +0.13(+1.66%)
Apr 16, 2014 7.786 7.797 7.647 7.692 25,832,364 -0.02(-0.22%)
Apr 15, 2014 7.897 7.902 7.487 7.708 58,296,264 -0.30(-3.73%)
Apr 14, 2014 8.039 8.093 7.964 8.007 28,778,004 +0.04(+0.54%)
Apr 11, 2014 7.888 7.996 7.845 7.964 44,926,576 -0.03(-0.34%)
Apr 10, 2014 8.056 8.093 7.959 7.991 38,476,740 -0.10(-1.20%)
Apr 09, 2014 8.029 8.185 7.959 8.088 43,543,664 -0.04(-0.53%)
Apr 08, 2014 8.245 8.412 8.083 8.131 74,903,584 +0.05(+0.60%)
Apr 07, 2014 7.834 8.120 7.834 8.083 60,957,780 +0.27(+3.45%)
Apr 04, 2014 7.921 7.986 7.786 7.813 34,553,840 +0.05(+0.63%)
Apr 03, 2014 7.673 7.797 7.559 7.764 35,049,128 +0.03(+0.35%)
Apr 02, 2014 7.424 7.813 7.424 7.737 59,202,184 +0.30(+3.99%)
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.