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
)
11.16
-0.10 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2018
8.639
8.709
8.563
8.582
25,633,008
+0.04(+0.44%)
May 30, 2018
8.475
8.696
8.431
8.544
40,920,452
+0.06(+0.74%)
May 29, 2018
8.664
8.835
8.456
8.481
50,631,788
-0.37(-4.21%)
May 25, 2018
8.854
8.854
8.854
0
-0.24(-2.64%)
May 24, 2018
9.169
9.194
8.939
9.094
35,658,376
+0.04(+0.49%)
May 23, 2018
8.936
9.097
8.879
9.049
35,132,000
-0.03(-0.35%)
May 22, 2018
9.018
9.169
8.999
9.081
40,442,856
-0.01(-0.14%)
May 21, 2018
9.346
9.371
9.075
9.094
33,105,964
-0.11(-1.17%)
May 18, 2018
9.283
9.384
9.024
9.201
38,247,460
-0.28(-2.99%)
May 17, 2018
9.441
9.523
9.390
9.485
38,948,596
-0.06(-0.66%)
May 16, 2018
9.535
9.617
9.497
9.548
37,241,556
+0.14(+1.48%)
May 15, 2018
9.201
9.422
9.131
9.409
36,484,104
-0.04(-0.40%)
May 14, 2018
9.359
9.466
9.302
9.447
39,337,856
+0.23(+2.46%)
May 11, 2018
9.207
9.434
9.138
9.220
36,226,440
+0.11(+1.18%)
May 10, 2018
8.942
9.135
8.936
9.112
32,317,024
+0.32(+3.66%)
May 09, 2018
8.696
8.825
8.645
8.791
28,047,892
+0.12(+1.38%)
May 08, 2018
8.658
8.784
8.633
8.671
38,648,360
-0.07(-0.79%)
May 07, 2018
8.810
8.854
8.724
8.740
22,638,078
-0.15(-1.63%)
May 04, 2018
8.772
8.942
8.753
8.885
30,559,420
+0.12(+1.37%)
May 03, 2018
8.702
8.822
8.595
8.765
31,260,748
+0.10(+1.17%)
May 02, 2018
8.702
8.784
8.627
8.664
27,804,280
+0.12(+1.40%)
May 01, 2018
8.778
8.778
8.456
8.544
25,021,938
-0.19(-2.17%)
Apr 30, 2018
8.765
8.854
8.724
8.734
20,761,520
-0.07(-0.79%)
Apr 27, 2018
8.898
8.904
8.686
8.803
32,725,128
-0.03(-0.36%)
Apr 26, 2018
8.658
8.879
8.576
8.835
34,270,232
+0.20(+2.34%)
Apr 25, 2018
8.614
8.753
8.532
8.633
41,551,396
-0.17(-1.94%)
Apr 24, 2018
8.727
8.847
8.696
8.803
47,704,316
+0.13(+1.53%)
Apr 23, 2018
8.671
8.803
8.614
8.671
24,425,244
-0.16(-1.86%)
Apr 20, 2018
8.803
8.866
8.740
8.835
25,114,362
-0.08(-0.85%)
Apr 19, 2018
8.847
8.936
8.784
8.910
30,965,264
+0.07(+0.79%)
Apr 18, 2018
8.727
8.951
8.721
8.841
49,671,856
+0.36(+4.24%)
Apr 17, 2018
8.279
8.504
8.261
8.481
34,106,860
+0.29(+3.54%)
Apr 16, 2018
8.273
8.279
8.128
8.191
17,855,490
-0.09(-1.07%)
Apr 13, 2018
8.324
8.349
8.197
8.279
17,675,998
+0.03(+0.31%)
Apr 12, 2018
8.298
8.346
8.216
8.254
17,291,706
-0.04(-0.46%)
Apr 11, 2018
8.267
8.324
8.185
8.292
32,896,644
+0.03(+0.31%)
Apr 10, 2018
8.109
8.276
8.049
8.267
37,971,832
+0.38(+4.80%)
Apr 09, 2018
7.958
8.014
7.831
7.888
27,691,320
-0.10(-1.26%)
Apr 06, 2018
8.008
8.103
7.869
7.989
23,719,940
-0.18(-2.24%)
Apr 05, 2018
8.197
8.279
8.090
8.172
29,185,038
+0.19(+2.37%)
Apr 04, 2018
7.850
8.027
7.790
7.983
27,839,034
-0.08(-1.02%)
Apr 03, 2018
8.248
8.270
8.027
8.065
24,046,946
-0.08(-1.01%)
Apr 02, 2018
8.096
8.248
8.065
8.147
42,039,324
+0.12(+1.49%)
Mar 29, 2018
8.027
8.027
8.027
0
+0.17(+2.17%)
Mar 28, 2018
7.636
7.882
7.528
7.857
58,738,736
+0.14(+1.80%)
Mar 27, 2018
8.014
8.014
7.680
7.718
31,517,334
-0.29(-3.62%)
Mar 26, 2018
8.052
8.065
7.920
8.008
24,382,630
+0.11(+1.44%)
Mar 23, 2018
7.894
8.052
7.831
7.894
36,076,444
-0.04(-0.56%)
Mar 22, 2018
7.970
8.071
7.926
7.939
46,322,792
-0.26(-3.16%)
Mar 21, 2018
7.920
8.204
7.920
8.197
49,588,380
+0.28(+3.51%)
Mar 20, 2018
7.869
8.002
7.794
7.920
23,454,072
+0.05(+0.64%)
Mar 19, 2018
7.869
7.907
7.781
7.869
38,432,792
-0.21(-2.58%)
Mar 16, 2018
8.071
8.153
8.062
8.078
26,186,216
-0.03(-0.39%)
Mar 15, 2018
8.172
8.178
8.055
8.109
23,004,912
-0.12(-1.46%)
Mar 14, 2018
8.317
8.374
8.191
8.229
23,203,944
+0.09(+1.09%)
Mar 13, 2018
8.229
8.289
8.100
8.141
39,626,916
-0.06(-0.77%)
Mar 12, 2018
8.166
8.223
8.084
8.204
23,037,010
+0.07(+0.85%)
Mar 09, 2018
8.021
8.178
8.021
8.134
30,464,164
+0.13(+1.66%)
Mar 08, 2018
8.160
8.160
7.951
8.002
37,106,800
-0.29(-3.50%)
Mar 07, 2018
8.178
8.292
35,883,352
-0.15(-1.79%)
Mar 06, 2018
8.630
8.643
8.406
8.443
30,627,886
+0.07(+0.82%)
Mar 05, 2018
8.225
8.393
8.169
8.375
30,427,640
+0.02(+0.22%)
Mar 02, 2018
8.312
8.375
8.141
8.356
40,306,788
-0.12(-1.40%)
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
.