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 (%)
Apr 28, 2017
5.272
5.363
5.247
5.297
27,814,464
+0.10(+1.90%)
Apr 27, 2017
5.414
5.420
5.099
5.198
61,232,652
-0.19(-3.55%)
Apr 26, 2017
5.445
5.538
5.377
5.389
54,441,088
-0.14(-2.46%)
Apr 25, 2017
5.365
5.544
5.328
5.525
47,897,856
+0.12(+2.29%)
Apr 24, 2017
5.470
5.470
5.346
5.402
39,113,004
+0.10(+1.90%)
Apr 21, 2017
5.397
5.421
5.271
5.301
49,064,460
+0.03(+0.57%)
Apr 20, 2017
5.229
5.343
5.158
5.271
56,159,456
+0.19(+3.64%)
Apr 19, 2017
5.235
5.259
5.062
5.086
45,006,600
-0.04(-0.70%)
Apr 18, 2017
5.098
5.176
5.032
5.122
57,824,796
-0.14(-2.61%)
Apr 17, 2017
5.229
5.277
5.140
5.259
45,092,416
+0.05(+0.92%)
Apr 13, 2017
5.247
5.343
5.199
5.211
40,394,008
-0.01(-0.23%)
Apr 12, 2017
5.313
5.319
5.173
5.223
59,287,080
-0.25(-4.48%)
Apr 11, 2017
5.540
5.540
5.268
5.468
52,327,164
-0.05(-0.97%)
Apr 10, 2017
5.516
5.557
5.391
5.522
35,910,500
+0.01(+0.11%)
Apr 07, 2017
5.379
5.657
5.349
5.516
53,090,240
+0.04(+0.76%)
Apr 06, 2017
5.660
5.713
5.451
5.474
52,231,444
-0.16(-2.86%)
Apr 05, 2017
6.024
6.036
5.624
5.636
56,976,692
-0.26(-4.36%)
Apr 04, 2017
5.672
5.917
5.660
5.893
40,015,616
+0.22(+3.90%)
Apr 03, 2017
5.707
5.761
5.576
5.672
37,004,100
-0.01(-0.11%)
Mar 31, 2017
5.600
5.785
5.522
5.678
44,445,324
-0.02(-0.42%)
Mar 30, 2017
5.725
5.821
5.696
5.702
40,496,904
-0.05(-0.83%)
Mar 29, 2017
5.648
5.851
5.648
5.749
36,977,068
+0.09(+1.58%)
Mar 28, 2017
5.660
5.731
5.594
5.660
46,888,720
+0.08(+1.39%)
Mar 27, 2017
5.313
5.636
5.199
5.582
58,529,304
+0.02(+0.43%)
Mar 24, 2017
5.576
5.600
5.486
5.558
44,308,640
-0.01(-0.21%)
Mar 23, 2017
5.600
5.678
5.421
5.570
52,537,356
-0.13(-2.20%)
Mar 22, 2017
5.510
5.827
5.486
5.696
52,242,280
+0.05(+0.95%)
Mar 21, 2017
5.988
6.042
5.606
5.642
66,639,620
-0.51(-8.26%)
Mar 20, 2017
5.994
6.186
5.953
6.150
28,549,322
+0.10(+1.58%)
Mar 17, 2017
6.233
6.305
6.054
6.054
39,163,400
-0.18(-2.88%)
Mar 16, 2017
6.443
6.455
6.189
6.233
40,679,520
-0.15(-2.34%)
Mar 15, 2017
6.012
6.401
5.947
6.383
79,675,040
+0.49(+8.32%)
Mar 14, 2017
5.779
5.947
5.721
5.893
36,970,232
+0.01(+0.20%)
Mar 13, 2017
5.857
5.959
5.809
5.881
47,714,356
+0.22(+3.91%)
Mar 10, 2017
5.779
5.791
5.612
5.660
41,577,272
+0.01(+0.11%)
Mar 09, 2017
5.570
5.749
5.540
5.654
53,559,196
+0.00(+0.00%)
Mar 08, 2017
5.875
5.887
5.618
5.654
52,011,852
-0.28(-4.73%)
Mar 07, 2017
6.030
6.042
5.890
5.935
31,786,254
-0.01(-0.10%)
Mar 06, 2017
5.917
6.012
5.875
5.941
36,728,508
-0.14(-2.36%)
Mar 03, 2017
6.024
6.126
5.947
6.084
38,398,016
+0.13(+2.21%)
Mar 02, 2017
6.281
6.341
5.923
5.953
55,483,456
-0.44(-6.83%)
Mar 01, 2017
6.374
6.431
6.269
6.389
51,675,800
+0.20(+3.29%)
Feb 28, 2017
6.263
6.323
6.084
6.186
38,905,280
-0.16(-2.45%)
Feb 27, 2017
6.347
6.532
6.269
6.341
34,244,620
+0.05(+0.86%)
Feb 24, 2017
6.251
6.514
6.183
6.287
66,650,964
-0.14(-2.14%)
Feb 23, 2017
6.813
6.843
6.371
6.425
72,691,136
-0.29(-4.36%)
Feb 22, 2017
6.700
6.730
6.586
6.718
52,107,448
-0.17(-2.43%)
Feb 21, 2017
6.980
6.992
6.801
6.885
55,676,184
+0.33(+5.01%)
Feb 17, 2017
6.556
6.556
6.556
0
+0.07(+1.01%)
Feb 16, 2017
6.706
6.723
6.481
6.490
53,125,876
-0.15(-2.25%)
Feb 15, 2017
6.676
6.747
6.556
6.640
61,616,640
-0.03(-0.45%)
Feb 14, 2017
6.700
6.747
6.496
6.670
45,462,380
-0.11(-1.59%)
Feb 13, 2017
6.514
6.867
6.514
6.777
107,918,928
+0.53(+8.41%)
Feb 10, 2017
6.215
6.275
6.162
6.251
48,665,488
+0.30(+5.02%)
Feb 09, 2017
5.839
5.973
5.809
5.953
40,555,296
+0.11(+1.94%)
Feb 08, 2017
5.779
5.860
5.728
5.839
37,298,328
+0.08(+1.45%)
Feb 07, 2017
5.899
5.905
5.740
5.755
37,182,032
+0.04(+0.73%)
Feb 06, 2017
5.803
5.887
5.696
5.713
53,945,372
-0.10(-1.75%)
Feb 03, 2017
6.012
6.072
5.797
5.815
51,481,524
-0.41(-6.62%)
Feb 02, 2017
6.323
6.347
6.189
6.227
29,279,376
-0.04(-0.57%)
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
.