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 (+0.18%)
Streaming Delayed Price
Updated: 3:21 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 31, 2017
6.025
6.143
6.013
6.044
34,026,192
-0.02(-0.31%)
Oct 30, 2017
6.087
6.229
6.007
6.062
57,041,060
-0.12(-1.90%)
Oct 27, 2017
6.050
6.211
6.019
6.180
42,341,964
+0.08(+1.32%)
Oct 26, 2017
6.359
6.359
6.099
6.099
62,145,696
-0.28(-4.36%)
Oct 25, 2017
6.408
6.424
6.248
6.377
35,950,772
-0.03(-0.48%)
Oct 24, 2017
6.198
6.414
6.192
6.408
46,419,408
+0.20(+3.28%)
Oct 23, 2017
6.315
6.383
6.201
6.204
30,863,370
-0.14(-2.24%)
Oct 20, 2017
6.476
6.519
6.346
6.346
61,054,776
-0.03(-0.48%)
Oct 19, 2017
6.186
6.390
6.155
6.377
37,808,428
+0.11(+1.77%)
Oct 18, 2017
6.309
6.315
6.143
6.266
37,978,100
-0.07(-1.07%)
Oct 17, 2017
6.427
6.457
6.309
6.334
39,064,204
-0.15(-2.29%)
Oct 16, 2017
6.525
6.575
6.371
6.482
67,969,048
+0.03(+0.48%)
Oct 13, 2017
6.272
6.470
6.272
6.451
96,754,016
+0.36(+5.98%)
Oct 12, 2017
6.038
6.155
5.998
6.087
34,284,912
+0.04(+0.72%)
Oct 11, 2017
6.019
6.118
6.001
6.044
46,539,828
-0.02(-0.31%)
Oct 10, 2017
6.069
6.115
6.013
6.062
48,151,128
+0.01(+0.10%)
Oct 09, 2017
6.173
6.198
6.028
6.056
35,205,328
-0.20(-3.16%)
Oct 06, 2017
6.235
6.266
6.180
6.254
29,411,810
-0.04(-0.59%)
Oct 05, 2017
6.501
6.507
6.285
6.291
35,524,048
-0.11(-1.74%)
Oct 04, 2017
6.420
6.507
6.390
6.402
45,700,272
+0.04(+0.58%)
Oct 03, 2017
6.248
6.365
6.192
6.365
60,119,000
+0.15(+2.48%)
Oct 02, 2017
6.241
6.278
6.204
6.211
26,589,486
-0.01(-0.10%)
Sep 29, 2017
6.254
6.260
6.136
6.217
43,203,688
+0.08(+1.31%)
Sep 28, 2017
6.099
6.149
6.038
6.136
41,746,372
-0.03(-0.50%)
Sep 27, 2017
5.982
6.167
63,559,120
+0.06(+0.91%)
Sep 26, 2017
6.143
6.201
6.112
6.112
35,302,668
+0.03(+0.51%)
Sep 25, 2017
6.328
6.328
6.050
6.081
62,488,620
-0.19(-3.05%)
Sep 22, 2017
6.346
6.346
6.248
6.272
46,847,404
-0.10(-1.55%)
Sep 21, 2017
6.322
6.427
6.297
6.371
68,555,856
-0.17(-2.55%)
Sep 20, 2017
6.674
6.683
6.414
6.538
58,769,476
-0.12(-1.76%)
Sep 19, 2017
6.630
6.667
6.525
6.655
49,073,412
-0.08(-1.19%)
Sep 18, 2017
6.698
6.779
6.680
6.735
37,085,440
+0.04(+0.55%)
Sep 15, 2017
6.606
6.723
6.587
6.698
42,001,976
+0.07(+1.02%)
Sep 14, 2017
6.649
6.655
6.507
6.630
67,377,680
-0.19(-2.72%)
Sep 13, 2017
6.840
6.859
6.723
6.816
51,184,080
-0.15(-2.21%)
Sep 12, 2017
6.970
7.056
6.927
6.970
32,677,584
+0.02(+0.36%)
Sep 11, 2017
6.939
7.013
6.914
6.945
32,153,388
+0.09(+1.26%)
Sep 08, 2017
7.081
7.112
6.840
6.859
72,653,792
-0.33(-4.55%)
Sep 07, 2017
7.112
7.232
7.093
7.186
27,266,820
+0.09(+1.22%)
Sep 06, 2017
7.025
7.137
6.988
7.100
41,955,036
+0.07(+1.05%)
Sep 05, 2017
7.167
7.189
6.914
7.025
74,648,040
+0.05(+0.71%)
Sep 01, 2017
6.958
7.075
6.902
6.976
41,309,784
+0.14(+2.08%)
Aug 31, 2017
6.840
6.871
6.717
6.834
69,699,088
+0.16(+2.41%)
Aug 30, 2017
6.674
6.735
6.630
6.674
31,552,856
-0.02(-0.37%)
Aug 29, 2017
6.587
6.723
6.556
6.698
37,105,868
+0.02(+0.28%)
Aug 28, 2017
6.587
6.729
6.556
6.680
39,166,348
+0.09(+1.31%)
Aug 25, 2017
6.643
6.664
6.519
6.593
52,259,244
-0.02(-0.37%)
Aug 24, 2017
6.420
6.667
6.383
6.618
57,719,996
+0.24(+3.78%)
Aug 23, 2017
6.167
6.377
6.158
6.377
45,294,980
+0.20(+3.30%)
Aug 22, 2017
6.260
6.309
6.155
6.173
35,705,876
+0.01(+0.10%)
Aug 21, 2017
6.272
6.315
6.149
6.167
54,800,368
-0.02(-0.40%)
Aug 18, 2017
6.167
6.248
6.075
6.192
49,551,364
+0.19(+3.19%)
Aug 17, 2017
6.204
6.235
5.988
6.001
50,821,264
-0.23(-3.76%)
Aug 16, 2017
6.124
6.260
6.081
6.235
73,371,000
+0.20(+3.27%)
Aug 15, 2017
5.988
6.050
5.902
6.038
34,726,960
+0.03(+0.51%)
Aug 14, 2017
5.951
6.093
5.951
6.007
54,672,452
+0.02(+0.41%)
Aug 11, 2017
5.994
6.069
5.902
5.982
40,746,364
-0.10(-1.62%)
Aug 10, 2017
6.241
6.260
6.075
6.081
48,310,316
-0.12(-1.89%)
Aug 09, 2017
6.229
6.303
6.180
6.198
46,099,064
-0.10(-1.57%)
Aug 08, 2017
6.266
6.417
6.186
6.297
71,939,056
-0.09(-1.45%)
Aug 07, 2017
6.235
6.396
6.229
6.390
39,819,212
+0.23(+3.81%)
Aug 04, 2017
6.106
6.211
6.038
6.155
34,891,208
+0.09(+1.53%)
Aug 03, 2017
6.118
6.118
6.038
6.062
21,157,780
-0.05(-0.81%)
Aug 02, 2017
6.007
6.161
5.970
6.112
39,050,248
+0.01(+0.10%)
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
.