Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
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.