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 (%)
Jun 30, 2009 9.427 9.480 9.085 9.269 56,513,904 -0.10(-1.07%)
Jun 29, 2009 9.438 9.490 9.275 9.369 38,494,528 -0.02(-0.22%)
Jun 26, 2009 9.490 9.548 9.332 9.390 41,564,812 -0.12(-1.22%)
Jun 25, 2009 9.001 9.522 8.985 9.506 66,287,324 +0.35(+3.85%)
Jun 24, 2009 9.401 9.527 9.012 9.154 61,887,832 -0.08(-0.85%)
Jun 23, 2009 9.017 9.311 8.886 9.233 49,651,400 +0.30(+3.42%)
Jun 22, 2009 9.438 9.459 8.928 8.928 79,524,224 -0.82(-8.41%)
Jun 19, 2009 9.890 9.990 9.701 9.748 35,978,948 +0.02(+0.22%)
Jun 18, 2009 9.806 9.942 9.632 9.727 44,222,512 -0.05(-0.54%)
Jun 17, 2009 9.785 9.948 9.532 9.779 60,624,856 -0.11(-1.06%)
Jun 16, 2009 10.33 10.37 9.806 9.885 63,806,820 -0.23(-2.29%)
Jun 15, 2009 10.28 10.31 9.948 10.12 60,253,096 -0.43(-4.09%)
Jun 12, 2009 10.61 10.70 10.41 10.55 61,610,016 -0.40(-3.70%)
Jun 11, 2009 10.50 11.18 10.47 10.95 76,588,456 +0.49(+4.73%)
Jun 10, 2009 10.65 10.68 10.23 10.46 58,844,260 +0.05(+0.51%)
Jun 09, 2009 10.49 10.55 10.20 10.40 54,180,948 +0.12(+1.12%)
Jun 08, 2009 10.00 10.38 9.906 10.29 51,546,728 +0.04(+0.36%)
Jun 05, 2009 10.54 10.60 10.11 10.25 64,688,092 +0.07(+0.67%)
Jun 04, 2009 9.806 10.37 9.706 10.18 50,430,804 +0.33(+3.31%)
Jun 03, 2009 10.27 10.33 9.764 9.858 58,691,652 -0.69(-6.58%)
Jun 02, 2009 10.66 10.71 10.40 10.55 64,254,368 -0.19(-1.81%)
Jun 01, 2009 10.57 10.85 10.52 10.75 58,290,684 +0.68(+6.74%)
May 29, 2009 10.46 10.51 10.02 10.07 58,710,104 -0.13(-1.24%)
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.