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 (%)
Nov 30, 2017
6.662
6.680
6.449
6.492
50,140,624
-0.19(-2.82%)
Nov 29, 2017
6.819
6.862
6.674
6.680
47,105,652
-0.19(-2.82%)
Nov 28, 2017
6.698
6.929
6.674
6.874
77,512,504
+0.25(+3.85%)
Nov 27, 2017
6.680
6.686
6.598
6.619
24,995,640
-0.04(-0.64%)
Nov 24, 2017
6.637
6.753
6.625
6.662
24,782,736
+0.13(+1.95%)
Nov 22, 2017
6.443
6.577
6.431
6.534
54,192,068
+0.19(+2.96%)
Nov 21, 2017
6.237
6.370
6.219
6.346
53,523,364
+0.21(+3.36%)
Nov 20, 2017
6.188
6.188
6.031
6.140
36,440,652
+0.01(+0.10%)
Nov 17, 2017
6.025
6.176
5.982
6.134
29,324,380
+0.08(+1.40%)
Nov 16, 2017
6.031
6.067
5.934
6.049
36,093,756
+0.07(+1.12%)
Nov 15, 2017
5.812
5.988
5.782
5.982
39,766,424
+0.05(+0.92%)
Nov 14, 2017
6.061
6.094
5.849
5.927
55,447,456
-0.20(-3.27%)
Nov 13, 2017
6.031
6.182
6.018
6.128
31,514,048
+0.02(+0.30%)
Nov 10, 2017
6.085
6.134
6.012
6.109
36,163,888
-0.04(-0.59%)
Nov 09, 2017
6.164
6.207
6.085
6.146
30,843,478
-0.16(-2.50%)
Nov 08, 2017
6.328
6.334
6.219
6.304
29,897,664
+0.04(+0.68%)
Nov 07, 2017
6.334
6.352
6.207
6.261
42,650,440
-0.13(-1.99%)
Nov 06, 2017
6.267
6.395
6.261
6.389
50,332,520
+0.27(+4.36%)
Nov 03, 2017
6.182
6.200
6.037
6.122
51,223,192
-0.10(-1.66%)
Nov 02, 2017
6.112
6.225
6.049
6.225
39,794,612
+0.13(+2.19%)
Nov 01, 2017
6.079
6.164
6.043
6.091
49,792,512
+0.15(+2.55%)
Oct 31, 2017
5.921
6.037
5.909
5.940
34,623,444
-0.02(-0.31%)
Oct 30, 2017
5.982
6.122
5.903
5.958
58,042,284
-0.12(-1.90%)
Oct 27, 2017
5.946
6.103
5.915
6.073
43,085,180
+0.08(+1.32%)
Oct 26, 2017
6.249
6.249
5.994
5.994
63,236,520
-0.27(-4.36%)
Oct 25, 2017
6.298
6.313
6.140
6.267
36,581,800
-0.03(-0.48%)
Oct 24, 2017
6.091
6.304
6.085
6.298
47,234,192
+0.20(+3.28%)
Oct 23, 2017
6.207
6.273
6.094
6.097
31,405,104
-0.14(-2.24%)
Oct 20, 2017
6.364
6.407
6.237
6.237
62,126,448
-0.03(-0.48%)
Oct 19, 2017
6.079
6.279
6.049
6.267
38,472,068
+0.11(+1.77%)
Oct 18, 2017
6.200
6.207
6.037
6.158
38,644,720
-0.07(-1.07%)
Oct 17, 2017
6.316
6.346
6.200
6.225
39,749,884
-0.15(-2.29%)
Oct 16, 2017
6.413
6.461
6.261
6.370
69,162,088
+0.03(+0.48%)
Oct 13, 2017
6.164
6.358
6.164
6.340
98,452,304
+0.36(+5.98%)
Oct 12, 2017
5.934
6.049
5.894
5.982
34,886,704
+0.04(+0.71%)
Oct 11, 2017
5.915
6.012
5.897
5.940
47,356,724
-0.02(-0.31%)
Oct 10, 2017
5.964
6.010
5.909
5.958
48,996,308
+0.01(+0.10%)
Oct 09, 2017
6.067
6.091
5.924
5.952
35,823,276
-0.19(-3.16%)
Oct 06, 2017
6.128
6.158
6.073
6.146
29,928,064
-0.04(-0.59%)
Oct 05, 2017
6.389
6.395
6.176
6.182
36,147,592
-0.11(-1.74%)
Oct 04, 2017
6.310
6.395
6.279
6.291
46,502,436
+0.04(+0.58%)
Oct 03, 2017
6.140
6.255
6.085
6.255
61,174,248
+0.15(+2.49%)
Oct 02, 2017
6.134
6.170
6.097
6.103
27,056,202
-0.01(-0.10%)
Sep 29, 2017
6.146
6.152
6.031
6.109
43,962,028
+0.08(+1.31%)
Sep 28, 2017
5.994
6.043
5.934
6.031
42,479,132
-0.03(-0.50%)
Sep 27, 2017
5.879
6.061
64,674,752
+0.05(+0.91%)
Sep 26, 2017
6.037
6.094
6.006
6.006
35,922,324
+0.03(+0.51%)
Sep 25, 2017
6.219
6.219
5.946
5.976
63,585,464
-0.19(-3.05%)
Sep 22, 2017
6.237
6.237
6.140
6.164
47,669,700
-0.10(-1.55%)
Sep 21, 2017
6.213
6.316
6.188
6.261
69,759,192
-0.16(-2.55%)
Sep 20, 2017
6.558
6.568
6.304
6.425
59,801,036
-0.12(-1.76%)
Sep 19, 2017
6.516
6.552
6.413
6.540
49,934,780
-0.08(-1.19%)
Sep 18, 2017
6.583
6.662
6.564
6.619
37,736,388
+0.04(+0.55%)
Sep 15, 2017
6.492
6.607
6.473
6.583
42,739,220
+0.07(+1.02%)
Sep 14, 2017
6.534
6.540
6.395
6.516
68,560,336
-0.18(-2.72%)
Sep 13, 2017
6.722
6.740
6.607
6.698
52,082,496
-0.15(-2.21%)
Sep 12, 2017
6.850
6.935
6.807
6.850
33,251,162
+0.02(+0.36%)
Sep 11, 2017
6.819
6.892
6.795
6.825
32,717,766
+0.08(+1.26%)
Sep 08, 2017
6.959
6.989
6.722
6.740
73,929,056
-0.32(-4.55%)
Sep 07, 2017
6.989
7.107
6.971
7.062
27,745,424
+0.08(+1.22%)
Sep 06, 2017
6.904
7.013
6.868
6.977
42,691,460
+0.07(+1.05%)
Sep 05, 2017
7.044
7.065
6.795
6.904
75,958,312
+0.05(+0.71%)
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
.