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
)
11.26
-0.06 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2017
6.251
6.275
6.066
6.084
45,800,848
-0.08(-1.26%)
Jan 30, 2017
6.305
6.305
6.150
6.162
35,172,940
-0.22(-3.37%)
Jan 27, 2017
6.407
6.419
6.317
6.377
27,846,458
+0.03(+0.47%)
Jan 26, 2017
6.377
6.472
6.305
6.347
36,404,212
-0.10(-1.48%)
Jan 25, 2017
6.419
6.544
6.311
6.443
53,114,712
+0.01(+0.19%)
Jan 24, 2017
6.449
6.550
6.269
6.431
68,951,016
+0.15(+2.38%)
Jan 23, 2017
6.168
6.302
6.078
6.281
52,668,172
+0.29(+4.79%)
Jan 20, 2017
5.833
6.084
5.812
5.994
46,824,828
+0.14(+2.35%)
Jan 19, 2017
5.881
5.911
5.767
5.857
38,236,976
-0.08(-1.41%)
Jan 18, 2017
5.797
6.048
5.773
5.941
71,870,520
+0.26(+4.52%)
Jan 17, 2017
5.702
5.797
5.648
5.684
50,297,552
-0.04(-0.73%)
Jan 13, 2017
5.725
5.725
5.725
0
+0.08(+1.48%)
Jan 12, 2017
5.600
5.707
5.570
5.642
56,261,308
+0.08(+1.40%)
Jan 11, 2017
5.307
5.588
5.247
5.564
78,209,472
+0.21(+3.91%)
Jan 10, 2017
5.152
5.367
5.140
5.355
51,102,356
+0.44(+9.00%)
Jan 09, 2017
4.966
5.008
4.902
4.913
34,716,348
+0.14(+2.88%)
Jan 06, 2017
4.871
4.966
4.775
4.775
29,328,294
-0.19(-3.73%)
Jan 05, 2017
4.829
5.020
4.823
4.960
40,913,080
+0.15(+3.11%)
Jan 04, 2017
4.799
4.853
4.686
4.811
24,926,206
+0.00(+0.00%)
Jan 03, 2017
4.715
4.817
4.686
4.811
45,681,952
+0.26(+5.64%)
Dec 30, 2016
4.554
4.554
4.554
0
-0.17(-3.67%)
Dec 29, 2016
4.832
4.877
4.656
4.727
41,970,612
-0.07(-1.37%)
Dec 28, 2016
4.871
4.895
4.778
4.793
36,832,448
+0.07(+1.52%)
Dec 27, 2016
4.727
4.811
4.704
4.721
25,335,652
+0.11(+2.46%)
Dec 23, 2016
4.608
4.608
4.608
0
-0.05(-1.03%)
Dec 22, 2016
4.638
4.702
4.563
4.656
34,720,988
-0.07(-1.52%)
Dec 21, 2016
4.793
4.799
4.706
4.727
24,002,652
+0.01(+0.13%)
Dec 20, 2016
4.697
4.757
4.614
4.721
33,166,568
+0.11(+2.33%)
Dec 19, 2016
4.829
4.859
4.608
4.614
62,765,552
-0.27(-5.51%)
Dec 16, 2016
5.014
5.056
4.871
4.883
51,425,460
-0.17(-3.31%)
Dec 15, 2016
4.907
5.092
4.835
5.050
59,704,104
+0.10(+2.05%)
Dec 14, 2016
5.008
5.152
4.931
4.948
63,516,608
-0.13(-2.47%)
Dec 13, 2016
5.241
5.307
5.044
5.074
50,506,620
-0.19(-3.52%)
Dec 12, 2016
5.325
5.355
5.217
5.259
52,886,100
+0.01(+0.23%)
Dec 09, 2016
5.325
5.385
5.217
5.247
43,686,864
-0.10(-1.79%)
Dec 08, 2016
5.534
5.582
5.289
5.343
62,092,368
-0.13(-2.40%)
Dec 07, 2016
5.445
5.570
5.349
5.474
73,118,880
+0.21(+3.97%)
Dec 06, 2016
5.146
5.271
5.092
5.265
57,510,108
+0.09(+1.73%)
Dec 05, 2016
5.146
5.229
5.098
5.176
61,396,368
+0.13(+2.61%)
Dec 02, 2016
4.847
5.092
4.841
5.044
66,739,708
+0.17(+3.42%)
Dec 01, 2016
5.228
5.246
4.794
4.877
91,664,000
-0.17(-3.30%)
Nov 30, 2016
5.002
5.174
4.990
5.044
72,619,128
-0.04(-0.70%)
Nov 29, 2016
5.169
5.222
5.020
5.079
86,095,336
-0.33(-6.04%)
Nov 28, 2016
5.014
5.454
4.990
5.406
103,898,792
+0.40(+8.08%)
Nov 25, 2016
4.943
5.014
4.842
5.002
41,026,120
+0.02(+0.36%)
Nov 23, 2016
4.984
4.984
4.984
0
+0.06(+1.21%)
Nov 22, 2016
4.818
4.937
4.753
4.925
90,243,664
+0.37(+8.22%)
Nov 21, 2016
4.420
4.592
4.414
4.551
60,522,116
+0.25(+5.80%)
Nov 18, 2016
4.194
4.337
4.159
4.301
47,930,664
-0.04(-0.96%)
Nov 17, 2016
4.372
4.444
4.301
4.343
44,635,584
+0.00(+0.00%)
Nov 16, 2016
4.331
4.361
4.195
4.343
36,426,888
-0.01(-0.14%)
Nov 15, 2016
4.343
4.381
4.087
4.349
48,674,520
-0.22(-4.81%)
Nov 14, 2016
4.569
4.598
4.402
4.569
72,385,304
+0.00(+0.00%)
Nov 11, 2016
4.776
4.776
4.491
4.569
99,881,928
-0.18(-3.87%)
Nov 10, 2016
4.687
4.812
4.574
4.753
87,085,096
+0.14(+3.09%)
Nov 09, 2016
4.586
4.770
4.557
4.610
109,502,856
+0.13(+2.92%)
Nov 08, 2016
4.283
4.545
4.242
4.479
75,306,608
+0.22(+5.16%)
Nov 07, 2016
4.188
4.283
4.165
4.260
54,595,928
+0.30(+7.50%)
Nov 04, 2016
3.957
4.052
3.915
3.963
41,288,580
-0.05(-1.33%)
Nov 03, 2016
4.111
4.141
3.998
4.016
49,820,852
+0.02(+0.60%)
Nov 02, 2016
4.052
4.099
3.980
3.992
46,485,328
-0.11(-2.61%)
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
.