Vale ADR Representing One Ord Shs (NY: VALE )

12.19 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.743 9.774 9.443 9.627 50,410,972 -0.06(-0.65%)
May 30, 2012 9.595 9.722 9.585 9.690 31,621,716 -0.18(-1.86%)
May 29, 2012 9.916 10.02 9.795 9.874 53,542,952 +0.27(+2.79%)
May 25, 2012 9.685 9.690 9.532 9.606 28,517,156 +0.03(+0.27%)
May 24, 2012 9.785 9.790 9.490 9.580 44,892,728 -0.07(-0.71%)
May 23, 2012 9.390 9.664 9.264 9.648 48,250,760 +0.16(+1.72%)
May 22, 2012 9.611 9.800 9.411 9.485 42,221,864 -0.25(-2.59%)
May 21, 2012 9.569 9.756 9.553 9.737 37,989,228 +0.22(+2.32%)
May 18, 2012 9.411 9.585 9.301 9.516 65,248,288 +0.09(+0.95%)
May 17, 2012 9.758 9.811 9.380 9.427 61,701,264 -0.34(-3.50%)
May 16, 2012 10.21 10.21 9.658 9.769 61,352,848 -0.23(-2.31%)
May 15, 2012 10.20 10.28 9.969 10.00 47,015,764 -0.16(-1.55%)
May 14, 2012 10.19 10.27 10.13 10.16 49,472,928 -0.35(-3.35%)
May 11, 2012 10.64 10.88 10.49 10.51 49,714,808 -0.29(-2.72%)
May 10, 2012 10.95 11.04 10.79 10.80 32,163,154 +0.03(+0.24%)
May 09, 2012 10.70 10.95 10.62 10.78 39,946,736 -0.21(-1.91%)
May 08, 2012 11.14 11.14 10.76 10.99 53,285,860 -0.28(-2.52%)
May 07, 2012 11.23 11.35 11.16 11.27 25,421,026 -0.05(-0.46%)
May 04, 2012 11.49 11.51 11.16 11.33 58,137,416 -0.37(-3.19%)
May 03, 2012 11.74 11.74 11.52 11.70 29,139,534 -0.05(-0.40%)
May 02, 2012 11.71 11.77 11.58 11.75 27,493,510 -0.02(-0.18%)
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.