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%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 29, 2017
7.632
7.632
7.632
0
+0.03(+0.41%)
Dec 28, 2017
7.570
7.613
7.551
7.601
19,965,996
+0.12(+1.58%)
Dec 27, 2017
7.545
7.557
7.476
7.482
19,413,934
-0.06(-0.74%)
Dec 26, 2017
7.426
7.557
7.376
7.538
25,820,406
+0.10(+1.34%)
Dec 22, 2017
7.489
7.507
7.407
7.439
19,008,812
-0.00(-0.01%)
Dec 21, 2017
7.371
7.458
7.340
7.439
37,059,784
+0.11(+1.52%)
Dec 20, 2017
7.229
7.371
7.217
7.328
44,978,444
+0.19(+2.68%)
Dec 19, 2017
7.112
7.161
7.069
7.137
28,665,386
+0.01(+0.09%)
Dec 18, 2017
7.044
7.149
7.025
7.130
37,465,680
+0.23(+3.40%)
Dec 15, 2017
6.828
6.964
6.809
6.896
49,521,036
+0.17(+2.57%)
Dec 14, 2017
6.692
6.772
6.686
6.723
34,662,956
-0.06(-0.82%)
Dec 13, 2017
6.766
6.803
6.707
6.779
41,191,424
-0.05(-0.72%)
Dec 12, 2017
6.569
6.828
6.569
6.828
48,029,188
+0.14(+2.03%)
Dec 11, 2017
6.698
6.754
6.667
6.692
30,486,964
+0.04(+0.56%)
Dec 08, 2017
6.698
6.723
6.606
6.655
37,197,856
+0.02(+0.37%)
Dec 07, 2017
6.525
6.643
6.513
6.630
32,425,998
-0.16(-2.36%)
Dec 06, 2017
6.797
6.846
6.717
6.791
36,467,152
-0.04(-0.63%)
Dec 05, 2017
6.924
7.081
6.834
6.834
50,479,988
-0.15(-2.21%)
Dec 04, 2017
6.883
7.044
6.871
6.988
70,876,192
+0.26(+3.85%)
Dec 01, 2017
6.680
6.812
6.637
6.729
39,563,212
+0.12(+1.87%)
Nov 30, 2017
6.779
6.797
6.562
6.606
49,275,704
-0.19(-2.82%)
Nov 29, 2017
6.939
6.982
6.791
6.797
46,293,084
-0.20(-2.82%)
Nov 28, 2017
6.816
7.050
6.791
6.995
76,175,424
+0.26(+3.85%)
Nov 27, 2017
6.797
6.803
6.714
6.735
24,564,468
-0.04(-0.64%)
Nov 24, 2017
6.754
6.871
6.741
6.779
24,355,236
+0.13(+1.95%)
Nov 22, 2017
6.556
6.692
6.544
6.649
53,257,260
+0.19(+2.96%)
Nov 21, 2017
6.346
6.482
6.328
6.457
52,600,092
+0.21(+3.36%)
Nov 20, 2017
6.297
6.297
6.136
6.248
35,812,056
+0.01(+0.10%)
Nov 17, 2017
6.130
6.285
6.087
6.241
28,818,538
+0.09(+1.40%)
Nov 16, 2017
6.136
6.173
6.038
6.155
35,471,144
+0.07(+1.12%)
Nov 15, 2017
5.914
6.093
5.883
6.087
39,080,456
+0.06(+0.92%)
Nov 14, 2017
6.167
6.201
5.951
6.032
54,490,992
-0.20(-3.27%)
Nov 13, 2017
6.136
6.291
6.124
6.235
30,970,434
+0.02(+0.30%)
Nov 10, 2017
6.192
6.241
6.118
6.217
35,540,064
-0.04(-0.59%)
Nov 09, 2017
6.272
6.315
6.192
6.254
30,311,432
-0.16(-2.50%)
Nov 08, 2017
6.439
6.445
6.328
6.414
29,381,932
+0.04(+0.68%)
Nov 07, 2017
6.445
6.464
6.315
6.371
41,914,724
-0.13(-1.99%)
Nov 06, 2017
6.377
6.507
6.371
6.501
49,464,288
+0.27(+4.36%)
Nov 03, 2017
6.291
6.309
6.143
6.229
50,339,600
-0.10(-1.66%)
Nov 02, 2017
6.220
6.334
6.155
6.334
39,108,160
+0.14(+2.19%)
Nov 01, 2017
6.186
6.272
6.149
6.198
48,933,596
+0.15(+2.55%)
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%)
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
.