Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vale ADR Representing One Ord Shs
(NY:
VALE
)
10.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.723
3.912
3.707
3.895
70,348,384
+0.07(+1.74%)
Jan 29, 2015
4.067
4.072
3.801
3.829
80,894,032
-0.16(-4.03%)
Jan 28, 2015
4.072
4.158
3.962
3.989
87,360,264
-0.12(-2.97%)
Jan 27, 2015
4.056
4.153
4.006
4.111
49,208,264
-0.03(-0.67%)
Jan 26, 2015
4.288
4.288
4.133
4.139
58,476,700
-0.21(-4.84%)
Jan 23, 2015
4.588
4.604
4.333
4.349
73,370,696
-0.47(-9.67%)
Jan 22, 2015
4.865
4.892
4.718
4.815
33,575,700
+0.05(+1.05%)
Jan 21, 2015
4.621
4.782
4.604
4.765
32,635,356
+0.13(+2.75%)
Jan 20, 2015
4.626
4.643
4.566
4.638
26,928,110
-0.02(-0.48%)
Jan 16, 2015
4.482
4.699
4.480
4.660
37,986,664
+0.23(+5.26%)
Jan 15, 2015
4.455
4.516
4.377
4.427
43,227,492
-0.02(-0.50%)
Jan 14, 2015
4.549
4.560
4.361
4.449
78,143,328
-0.26(-5.53%)
Jan 13, 2015
4.782
4.865
4.699
4.710
69,027,168
-0.03(-0.58%)
Jan 12, 2015
4.626
4.771
4.560
4.737
45,121,480
+0.00(+0.00%)
Jan 09, 2015
4.743
4.771
4.687
4.737
45,308,232
-0.01(-0.23%)
Jan 08, 2015
4.626
4.759
4.593
4.748
34,810,032
+0.13(+2.76%)
Jan 07, 2015
4.649
4.693
4.543
4.621
35,540,452
+0.11(+2.46%)
Jan 06, 2015
4.419
4.553
4.408
4.510
56,243,820
+0.23(+5.30%)
Jan 05, 2015
4.228
4.316
4.189
4.283
41,871,572
-0.12(-2.64%)
Jan 02, 2015
4.444
4.452
4.336
4.399
48,283,692
-0.13(-2.93%)
Dec 31, 2014
4.566
4.532
4.532
4.532
26,689,586
-0.06(-1.21%)
Dec 30, 2014
4.626
4.682
4.543
4.588
40,298,284
+0.04(+0.98%)
Dec 29, 2014
4.532
4.588
4.494
4.543
27,366,368
+0.02(+0.49%)
Dec 26, 2014
4.543
4.632
4.494
4.521
23,655,616
+0.04(+0.87%)
Dec 24, 2014
4.471
4.482
4.482
4.482
17,137,906
-0.03(-0.61%)
Dec 23, 2014
4.433
4.571
4.416
4.510
36,066,448
+0.03(+0.62%)
Dec 22, 2014
4.510
4.532
4.416
4.482
49,076,676
-0.03(-0.61%)
Dec 19, 2014
4.200
4.554
4.200
4.510
93,377,536
+0.29(+6.96%)
Dec 18, 2014
4.089
4.222
4.050
4.216
67,153,456
+0.20(+4.97%)
Dec 17, 2014
4.000
4.100
3.951
4.017
93,357,464
+0.12(+2.98%)
Dec 16, 2014
3.873
3.978
3.779
3.901
82,210,224
+0.10(+2.62%)
Dec 15, 2014
3.928
3.951
3.801
3.801
62,505,712
-0.18(-4.59%)
Dec 12, 2014
4.056
4.067
3.945
3.984
67,925,488
-0.04(-0.96%)
Dec 11, 2014
4.078
4.144
4.011
4.023
71,056,536
-0.16(-3.71%)
Dec 10, 2014
4.377
4.377
4.167
4.178
68,533,152
-0.22(-5.04%)
Dec 09, 2014
4.383
4.510
4.316
4.399
63,838,808
-0.04(-1.00%)
Dec 08, 2014
4.621
4.626
4.433
4.444
59,480,064
-0.20(-4.30%)
Dec 05, 2014
4.621
4.726
4.554
4.643
38,728,720
+0.02(+0.36%)
Dec 04, 2014
4.638
4.710
4.593
4.626
51,336,476
-0.10(-2.11%)
Dec 03, 2014
4.721
4.826
4.698
4.726
59,517,692
+0.11(+2.40%)
Dec 02, 2014
4.937
4.953
4.610
4.615
68,228,048
-0.22(-4.58%)
Dec 01, 2014
4.964
4.976
4.776
4.837
52,346,040
-0.16(-3.11%)
Nov 28, 2014
5.103
5.103
4.964
4.992
30,156,798
-0.14(-2.80%)
Nov 26, 2014
5.258
5.136
5.136
5.136
43,983,248
-0.07(-1.38%)
Nov 25, 2014
5.214
5.247
5.169
5.208
43,935,988
+0.02(+0.43%)
Nov 24, 2014
5.208
5.291
5.131
5.186
49,754,832
-0.03(-0.53%)
Nov 21, 2014
5.164
5.291
5.092
5.214
101,787,216
+0.40(+8.29%)
Nov 20, 2014
4.665
4.848
4.654
4.815
52,214,720
+0.07(+1.40%)
Nov 19, 2014
4.748
4.831
4.660
4.748
80,520,448
+0.02(+0.47%)
Nov 18, 2014
4.815
4.815
4.710
4.726
64,749,748
-0.18(-3.62%)
Nov 17, 2014
4.931
4.948
4.859
4.904
29,487,574
-0.01(-0.23%)
Nov 14, 2014
4.765
4.953
4.765
4.915
43,274,720
+0.08(+1.72%)
Nov 13, 2014
4.898
4.920
4.804
4.831
41,743,524
-0.06(-1.13%)
Nov 12, 2014
4.987
5.037
4.848
4.887
37,770,392
-0.06(-1.12%)
Nov 11, 2014
4.865
4.987
4.854
4.942
65,235,772
-0.07(-1.33%)
Nov 10, 2014
5.275
5.275
4.992
5.009
49,332,160
-0.22(-4.14%)
Nov 07, 2014
5.181
5.266
5.164
5.225
36,215,032
+0.16(+3.17%)
Nov 06, 2014
5.219
5.219
5.059
5.064
47,485,244
-0.23(-4.39%)
Nov 05, 2014
5.264
5.358
5.169
5.297
53,476,764
+0.01(+0.21%)
Nov 04, 2014
5.374
5.380
5.242
5.286
42,953,212
-0.16(-2.85%)
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
.