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
)
11.26
-0.06 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2015
4.246
4.338
4.238
4.269
42,579,296
+0.05(+1.09%)
Feb 26, 2015
4.292
4.315
4.171
4.223
55,100,304
-0.21(-4.80%)
Feb 25, 2015
4.413
4.471
4.379
4.436
37,844,708
-0.04(-0.90%)
Feb 24, 2015
4.338
4.528
4.338
4.476
44,545,008
+0.16(+3.60%)
Feb 23, 2015
4.396
4.407
4.269
4.321
38,176,084
-0.18(-4.09%)
Feb 20, 2015
4.430
4.557
4.419
4.505
29,576,682
+0.08(+1.82%)
Feb 19, 2015
4.540
4.540
4.402
4.425
47,311,968
-0.17(-3.63%)
Feb 18, 2015
4.568
4.678
4.488
4.591
47,935,928
-0.01(-0.13%)
Feb 17, 2015
4.614
4.620
4.459
4.597
32,128,436
-0.03(-0.75%)
Feb 13, 2015
4.528
4.632
4.632
4.632
49,999,392
+0.18(+4.14%)
Feb 12, 2015
4.390
4.471
4.304
4.448
42,735,236
+0.18(+4.18%)
Feb 11, 2015
4.137
4.304
4.091
4.269
46,141,300
+0.07(+1.78%)
Feb 10, 2015
4.338
4.356
4.125
4.194
49,848,028
-0.28(-6.30%)
Feb 09, 2015
4.264
4.534
4.252
4.476
51,876,680
+0.25(+5.85%)
Feb 06, 2015
4.235
4.287
4.154
4.229
49,496,044
-0.12(-2.65%)
Feb 05, 2015
4.310
4.453
4.298
4.344
37,790,716
-0.02(-0.40%)
Feb 04, 2015
4.310
4.402
4.292
4.361
54,096,608
-0.17(-3.81%)
Feb 03, 2015
4.338
4.557
4.338
4.534
82,531,616
+0.24(+5.63%)
Feb 02, 2015
4.010
4.310
3.999
4.292
53,592,840
+0.25(+6.12%)
Jan 30, 2015
3.867
4.062
3.849
4.045
67,743,760
+0.07(+1.74%)
Jan 29, 2015
4.223
4.229
3.947
3.976
77,898,960
-0.17(-4.03%)
Jan 28, 2015
4.229
4.318
4.114
4.143
84,125,792
-0.13(-2.96%)
Jan 27, 2015
4.212
4.312
4.160
4.269
47,386,348
-0.03(-0.67%)
Jan 26, 2015
4.453
4.453
4.292
4.298
56,311,624
-0.22(-4.84%)
Jan 23, 2015
4.764
4.781
4.499
4.517
70,654,176
-0.48(-9.67%)
Jan 22, 2015
5.052
5.081
4.899
5.000
32,332,574
+0.05(+1.05%)
Jan 21, 2015
4.799
4.965
4.781
4.948
31,427,046
+0.13(+2.75%)
Jan 20, 2015
4.804
4.822
4.741
4.816
25,931,108
-0.02(-0.48%)
Jan 16, 2015
4.655
4.879
4.652
4.839
36,580,224
+0.24(+5.26%)
Jan 15, 2015
4.626
4.689
4.545
4.597
41,627,012
-0.02(-0.50%)
Jan 14, 2015
4.724
4.735
4.528
4.620
75,250,112
-0.27(-5.53%)
Jan 13, 2015
4.965
5.052
4.879
4.891
66,471,468
-0.03(-0.58%)
Jan 12, 2015
4.804
4.954
4.735
4.919
43,450,876
+0.00(+0.00%)
Jan 09, 2015
4.925
4.954
4.868
4.919
43,630,712
-0.01(-0.23%)
Jan 08, 2015
4.804
4.942
4.770
4.931
33,521,204
+0.13(+2.76%)
Jan 07, 2015
4.827
4.873
4.718
4.799
34,224,580
+0.12(+2.46%)
Jan 06, 2015
4.589
4.728
4.577
4.684
54,161,416
+0.24(+5.30%)
Jan 05, 2015
4.390
4.482
4.350
4.448
40,321,296
-0.12(-2.64%)
Jan 02, 2015
4.614
4.623
4.502
4.568
46,496,008
-0.14(-2.93%)
Dec 31, 2014
4.741
4.707
4.707
4.707
25,701,414
-0.06(-1.21%)
Dec 30, 2014
4.804
4.862
4.718
4.764
38,806,256
+0.05(+0.98%)
Dec 29, 2014
4.707
4.764
4.666
4.718
26,353,140
+0.02(+0.49%)
Dec 26, 2014
4.718
4.810
4.666
4.695
22,779,776
+0.04(+0.87%)
Dec 24, 2014
4.643
4.655
4.655
4.655
16,503,381
-0.03(-0.61%)
Dec 23, 2014
4.603
4.747
4.586
4.684
34,731,100
+0.03(+0.62%)
Dec 22, 2014
4.684
4.707
4.586
4.655
47,259,632
-0.03(-0.61%)
Dec 19, 2014
4.361
4.730
4.361
4.684
89,920,272
+0.30(+6.96%)
Dec 18, 2014
4.246
4.384
4.206
4.379
64,667,128
+0.21(+4.97%)
Dec 17, 2014
4.154
4.258
4.102
4.171
89,900,944
+0.12(+2.98%)
Dec 16, 2014
4.022
4.131
3.924
4.051
79,166,424
+0.10(+2.62%)
Dec 15, 2014
4.079
4.102
3.947
3.947
60,191,464
-0.19(-4.59%)
Dec 12, 2014
4.212
4.223
4.097
4.137
65,410,576
-0.04(-0.96%)
Dec 11, 2014
4.235
4.304
4.166
4.177
68,425,704
-0.16(-3.71%)
Dec 10, 2014
4.545
4.545
4.327
4.338
65,995,744
-0.23(-5.04%)
Dec 09, 2014
4.551
4.684
4.482
4.568
61,475,204
-0.05(-1.00%)
Dec 08, 2014
4.799
4.804
4.603
4.614
57,277,840
-0.21(-4.30%)
Dec 05, 2014
4.799
4.908
4.730
4.822
37,294,804
+0.02(+0.36%)
Dec 04, 2014
4.816
4.891
4.770
4.804
49,435,764
-0.10(-2.11%)
Dec 03, 2014
4.902
5.011
4.879
4.908
57,314,076
+0.12(+2.40%)
Dec 02, 2014
5.127
5.144
4.787
4.793
65,701,936
-0.23(-4.58%)
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
.