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
)
11.18
+0.02 (+0.13%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 18, 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 (%)
Oct 30, 2015
2.540
2.608
2.501
2.590
38,852,556
+0.10(+4.06%)
Oct 29, 2015
2.465
2.525
2.442
2.489
42,154,068
-0.03(-1.18%)
Oct 28, 2015
2.525
2.593
2.471
2.519
68,053,360
-0.04(-1.40%)
Oct 27, 2015
2.667
2.679
2.537
2.555
58,808,244
-0.18(-6.52%)
Oct 26, 2015
2.798
2.810
2.691
2.733
29,411,878
-0.08(-2.75%)
Oct 23, 2015
2.875
2.929
2.786
2.810
76,332,216
+0.00(+0.00%)
Oct 22, 2015
2.786
2.881
2.762
2.810
66,501,332
+0.13(+4.88%)
Oct 21, 2015
2.703
2.745
2.638
2.679
32,888,498
+0.03(+1.12%)
Oct 20, 2015
2.703
2.709
2.650
2.650
34,293,700
-0.08(-3.04%)
Oct 19, 2015
2.804
2.804
2.685
2.733
37,486,900
-0.11(-3.97%)
Oct 16, 2015
2.911
2.917
2.798
2.846
46,740,392
-0.07(-2.32%)
Oct 15, 2015
2.849
2.919
2.776
2.913
29,240,982
+0.07(+2.46%)
Oct 14, 2015
2.832
2.878
2.785
2.843
32,369,756
+0.08(+2.74%)
Oct 13, 2015
2.966
2.966
2.762
2.768
51,398,064
-0.29(-9.52%)
Oct 12, 2015
3.199
3.205
3.018
3.059
26,096,640
-0.13(-4.20%)
Oct 09, 2015
3.164
3.222
3.138
3.193
47,000,808
+0.12(+3.98%)
Oct 08, 2015
2.977
3.082
2.960
3.071
36,529,912
+0.06(+2.13%)
Oct 07, 2015
2.966
3.117
2.931
3.006
65,506,436
+0.22(+7.72%)
Oct 06, 2015
2.721
2.803
2.704
2.791
72,821,864
+0.09(+3.46%)
Oct 05, 2015
2.645
2.721
2.639
2.698
63,810,712
+0.09(+3.35%)
Oct 02, 2015
2.453
2.645
2.430
2.610
71,625,384
+0.13(+5.16%)
Oct 01, 2015
2.453
2.540
2.453
2.482
45,040,524
+0.03(+1.43%)
Sep 30, 2015
2.459
2.465
2.377
2.447
47,162,340
+0.10(+4.22%)
Sep 29, 2015
2.412
2.418
2.348
2.348
35,132,296
-0.02(-0.98%)
Sep 28, 2015
2.511
2.523
2.366
2.371
36,964,348
-0.26(-9.96%)
Sep 25, 2015
2.733
2.773
2.622
2.634
25,940,172
-0.09(-3.42%)
Sep 24, 2015
2.587
2.733
2.552
2.727
37,294,744
+0.05(+1.96%)
Sep 23, 2015
2.791
2.797
2.663
2.674
35,898,616
-0.10(-3.77%)
Sep 22, 2015
2.779
2.849
2.709
2.779
38,190,652
-0.17(-5.73%)
Sep 21, 2015
2.942
2.977
2.878
2.948
28,823,266
+0.05(+1.61%)
Sep 18, 2015
2.942
3.053
2.896
2.902
48,883,176
-0.10(-3.30%)
Sep 17, 2015
2.872
3.088
2.864
3.001
40,854,936
+0.07(+2.39%)
Sep 16, 2015
2.849
2.931
2.826
2.931
43,750,956
+0.11(+3.93%)
Sep 15, 2015
2.832
2.878
2.785
2.820
40,707,584
-0.11(-3.78%)
Sep 14, 2015
2.902
2.951
2.808
2.931
39,940,928
+0.03(+1.00%)
Sep 11, 2015
3.076
3.082
2.867
2.902
39,677,820
-0.12(-4.05%)
Sep 10, 2015
2.878
3.036
2.878
3.024
47,166,116
+0.12(+4.01%)
Sep 09, 2015
3.024
3.076
2.902
2.907
28,827,994
+0.00(+0.00%)
Sep 08, 2015
2.902
2.925
2.843
2.907
32,022,678
+0.15(+5.50%)
Sep 04, 2015
2.832
2.756
2.756
2.756
24,626,284
-0.15(-5.02%)
Sep 03, 2015
2.832
2.972
2.832
2.902
35,390,220
+0.09(+3.11%)
Sep 02, 2015
2.814
2.855
2.677
2.814
41,799,992
+0.07(+2.55%)
Sep 01, 2015
2.721
2.855
2.715
2.744
40,475,068
-0.14(-4.85%)
Aug 31, 2015
2.721
2.913
2.704
2.884
28,520,238
+0.07(+2.48%)
Aug 28, 2015
2.867
3.018
2.797
2.814
50,155,096
-0.10(-3.40%)
Aug 27, 2015
2.657
2.913
2.657
2.913
70,946,648
+0.33(+12.61%)
Aug 26, 2015
2.505
2.587
2.447
2.587
36,459,320
+0.09(+3.50%)
Aug 25, 2015
2.686
2.704
2.494
2.500
46,708,448
-0.02(-0.92%)
Aug 24, 2015
2.500
2.704
2.406
2.523
55,513,828
-0.24(-8.84%)
Aug 21, 2015
2.832
2.872
2.768
2.768
41,435,316
-0.14(-4.81%)
Aug 20, 2015
2.861
2.931
2.808
2.907
47,567,544
+0.08(+2.89%)
Aug 19, 2015
2.896
2.931
2.779
2.826
51,050,672
-0.13(-4.53%)
Aug 18, 2015
2.983
2.989
2.925
2.960
33,432,796
-0.06(-2.12%)
Aug 17, 2015
3.018
3.076
3.001
3.024
32,353,760
-0.02(-0.76%)
Aug 14, 2015
3.059
3.135
3.041
3.047
27,609,508
-0.02(-0.76%)
Aug 13, 2015
3.187
3.205
3.053
3.071
34,302,928
-0.11(-3.48%)
Aug 12, 2015
3.047
3.199
3.041
3.181
67,730,896
+0.08(+2.63%)
Aug 11, 2015
3.158
3.184
3.012
3.100
66,169,020
-0.19(-5.67%)
Aug 10, 2015
3.071
3.315
3.047
3.286
57,887,492
+0.21(+6.82%)
Aug 07, 2015
3.187
3.216
3.071
3.076
41,049,428
-0.17(-5.38%)
Aug 06, 2015
3.123
3.269
3.100
3.251
52,166,476
+0.09(+2.76%)
Aug 05, 2015
3.164
3.228
3.111
3.164
51,839,636
+0.12(+3.82%)
Aug 04, 2015
3.024
3.079
3.001
3.047
26,918,992
+0.08(+2.55%)
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
.