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
+0.23 (+2.18%)
Official Closing 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 (%)
Dec 31, 2015
1.891
1.920
1.920
1.920
13,686,425
+0.01(+0.61%)
Dec 30, 2015
1.908
1.943
1.902
1.908
22,389,772
-0.04(-1.80%)
Dec 29, 2015
1.937
1.949
1.908
1.943
23,083,634
+0.05(+2.78%)
Dec 28, 2015
1.914
1.931
1.885
1.891
24,180,426
-0.04(-1.82%)
Dec 24, 2015
1.990
1.926
1.926
1.926
16,700,832
-0.08(-3.79%)
Dec 23, 2015
1.902
2.013
1.896
2.001
33,813,188
+0.17(+9.24%)
Dec 22, 2015
1.815
1.856
1.791
1.832
21,374,782
+0.04(+2.28%)
Dec 21, 2015
1.902
1.902
1.780
1.791
38,470,268
-0.08(-4.06%)
Dec 18, 2015
1.902
1.949
1.844
1.867
48,481,964
-0.02(-0.93%)
Dec 17, 2015
2.007
2.013
1.879
1.885
35,049,168
-0.13(-6.38%)
Dec 16, 2015
1.972
2.025
1.908
2.013
32,253,838
+0.07(+3.60%)
Dec 15, 2015
1.955
1.966
1.920
1.943
28,721,468
+0.08(+4.06%)
Dec 14, 2015
1.850
1.896
1.826
1.867
27,391,826
+0.03(+1.59%)
Dec 11, 2015
1.873
1.885
1.786
1.838
24,036,618
-0.07(-3.67%)
Dec 10, 2015
1.885
1.966
1.885
1.908
28,671,994
-0.01(-0.61%)
Dec 09, 2015
1.896
1.949
1.867
1.920
34,985,132
+0.10(+5.45%)
Dec 08, 2015
1.756
1.838
1.745
1.821
67,130,400
-0.06(-3.11%)
Dec 07, 2015
1.896
1.914
1.867
1.879
28,416,770
-0.04(-1.83%)
Dec 04, 2015
1.931
1.949
1.891
1.914
35,523,652
-0.08(-4.09%)
Dec 03, 2015
1.961
2.042
1.955
1.996
43,325,924
+0.04(+1.79%)
Dec 02, 2015
1.885
1.972
1.867
1.961
51,270,440
+0.00(+0.00%)
Dec 01, 2015
1.972
1.972
1.902
1.961
48,207,756
-0.01(-0.30%)
Nov 30, 2015
1.937
2.013
1.926
1.966
88,587,576
-0.12(-5.60%)
Nov 27, 2015
2.153
2.171
2.071
2.083
32,790,282
-0.09(-4.29%)
Nov 25, 2015
2.200
2.176
2.176
2.176
25,947,824
-0.09(-4.11%)
Nov 24, 2015
2.194
2.299
2.182
2.270
29,042,132
+0.06(+2.64%)
Nov 23, 2015
2.194
2.235
2.176
2.211
48,473,004
-0.01(-0.26%)
Nov 20, 2015
2.258
2.305
2.211
2.217
37,101,964
-0.05(-2.31%)
Nov 19, 2015
2.281
2.293
2.246
2.270
23,449,602
-0.01(-0.26%)
Nov 18, 2015
2.270
2.287
2.217
2.276
35,846,452
+0.08(+3.72%)
Nov 17, 2015
2.264
2.276
2.188
2.194
42,095,160
-0.13(-5.53%)
Nov 16, 2015
2.311
2.334
2.270
2.322
35,228,484
+0.01(+0.25%)
Nov 13, 2015
2.340
2.346
2.276
2.316
24,544,328
+0.02(+1.02%)
Nov 12, 2015
2.305
2.343
2.281
2.293
36,633,940
-0.06(-2.72%)
Nov 11, 2015
2.451
2.457
2.322
2.357
43,752,956
-0.04(-1.70%)
Nov 10, 2015
2.340
2.410
2.316
2.398
49,155,348
+0.04(+1.48%)
Nov 09, 2015
2.398
2.416
2.346
2.363
41,088,424
-0.05(-2.17%)
Nov 06, 2015
2.433
2.451
2.352
2.416
111,760,872
-0.15(-5.69%)
Nov 05, 2015
2.608
2.637
2.544
2.562
42,776,060
-0.10(-3.73%)
Nov 04, 2015
2.824
2.830
2.608
2.661
61,564,776
-0.09(-3.39%)
Nov 03, 2015
2.608
2.783
2.602
2.754
63,980,172
+0.11(+4.19%)
Nov 02, 2015
2.527
2.649
2.486
2.643
35,911,540
+0.10(+3.90%)
Oct 30, 2015
2.494
2.562
2.457
2.544
39,557,352
+0.10(+4.06%)
Oct 29, 2015
2.422
2.480
2.398
2.445
42,918,752
-0.03(-1.18%)
Oct 28, 2015
2.480
2.547
2.427
2.474
69,287,864
-0.04(-1.40%)
Oct 27, 2015
2.620
2.632
2.492
2.509
59,875,040
-0.18(-6.52%)
Oct 26, 2015
2.748
2.760
2.643
2.684
29,945,418
-0.08(-2.75%)
Oct 23, 2015
2.824
2.877
2.737
2.760
77,716,904
+0.00(+0.00%)
Oct 22, 2015
2.737
2.830
2.713
2.760
67,707,688
+0.13(+4.88%)
Oct 21, 2015
2.655
2.696
2.591
2.632
33,485,106
+0.03(+1.12%)
Oct 20, 2015
2.655
2.661
2.602
2.602
34,915,796
-0.08(-3.04%)
Oct 19, 2015
2.754
2.754
2.637
2.684
38,166,924
-0.11(-3.97%)
Oct 16, 2015
2.859
2.865
2.748
2.795
47,588,276
-0.07(-2.30%)
Oct 15, 2015
2.798
2.867
2.726
2.861
29,776,348
+0.07(+2.46%)
Oct 14, 2015
2.781
2.827
2.735
2.792
32,962,406
+0.07(+2.74%)
Oct 13, 2015
2.912
2.912
2.712
2.718
52,339,100
-0.29(-9.52%)
Oct 12, 2015
3.141
3.147
2.964
3.004
26,574,436
-0.13(-4.20%)
Oct 09, 2015
3.107
3.164
3.081
3.136
47,861,336
+0.12(+3.98%)
Oct 08, 2015
2.924
3.027
2.907
3.015
37,198,732
+0.06(+2.13%)
Oct 07, 2015
2.912
3.061
2.878
2.952
66,705,780
+0.21(+7.72%)
Oct 06, 2015
2.672
2.752
2.655
2.741
74,155,136
+0.09(+3.46%)
Oct 05, 2015
2.598
2.672
2.592
2.649
64,979,008
+0.09(+3.35%)
Oct 02, 2015
2.409
2.598
2.386
2.563
72,936,760
+0.13(+5.16%)
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
.