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
)
11.15
-0.11 (-0.98%)
Streaming Delayed Price
Updated: 3:59 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 29, 2020
6.266
6.468
6.197
6.445
56,315,528
+0.30(+4.83%)
May 28, 2020
6.372
6.379
6.128
6.148
37,501,628
-0.17(-2.72%)
May 27, 2020
6.154
6.332
6.075
6.319
43,885,588
+0.30(+5.05%)
May 26, 2020
6.181
6.181
5.969
6.016
48,323,708
+0.09(+1.45%)
May 22, 2020
5.956
6.042
5.870
5.930
35,456,624
-0.10(-1.64%)
May 21, 2020
6.121
6.200
5.973
6.029
52,536,416
-0.09(-1.51%)
May 20, 2020
6.174
6.240
6.058
6.121
35,490,728
+0.13(+2.21%)
May 19, 2020
5.963
6.068
5.903
5.989
49,544,836
+0.04(+0.67%)
May 18, 2020
5.903
5.959
5.808
5.949
54,205,300
+0.49(+8.95%)
May 15, 2020
5.527
5.623
5.434
5.461
46,734,600
+0.02(+0.36%)
May 14, 2020
5.243
5.461
5.190
5.441
46,813,840
+0.04(+0.73%)
May 13, 2020
5.500
5.507
5.296
5.401
42,365,644
+0.05(+0.99%)
May 12, 2020
5.547
5.580
5.342
5.349
30,815,084
-0.09(-1.58%)
May 11, 2020
5.547
5.613
5.421
5.434
35,890,688
-0.19(-3.40%)
May 08, 2020
5.382
5.652
5.378
5.626
41,710,388
+0.39(+7.44%)
May 07, 2020
5.217
5.349
5.203
5.236
34,571,256
+0.10(+1.93%)
May 06, 2020
5.144
5.203
5.078
5.137
30,702,892
-0.02(-0.38%)
May 05, 2020
5.316
5.401
5.157
5.157
26,348,988
-0.11(-2.13%)
May 04, 2020
5.151
5.276
5.124
5.269
23,631,686
+0.00(+0.00%)
May 01, 2020
5.283
5.309
5.203
5.269
24,216,962
-0.18(-3.27%)
Apr 30, 2020
5.560
5.606
5.415
5.448
38,518,704
-0.34(-5.82%)
Apr 29, 2020
5.461
5.808
5.448
5.784
54,920,276
+0.43(+8.01%)
Apr 28, 2020
5.335
5.401
5.144
5.355
37,335,896
+0.15(+2.92%)
Apr 27, 2020
5.217
5.263
5.124
5.203
39,805,652
+0.14(+2.74%)
Apr 24, 2020
5.170
5.188
4.860
5.065
68,868,632
-0.13(-2.42%)
Apr 23, 2020
5.236
5.428
5.184
5.190
42,021,308
-0.07(-1.38%)
Apr 22, 2020
5.184
5.292
5.157
5.263
33,180,300
+0.12(+2.31%)
Apr 21, 2020
5.177
5.203
5.018
5.144
32,657,582
-0.13(-2.50%)
Apr 20, 2020
5.316
5.375
5.230
5.276
39,204,516
-0.24(-4.43%)
Apr 17, 2020
5.467
5.553
5.410
5.520
28,266,348
+0.15(+2.83%)
Apr 16, 2020
5.448
5.448
5.263
5.368
31,875,984
-0.09(-1.57%)
Apr 15, 2020
5.428
5.507
5.335
5.454
27,782,878
-0.22(-3.84%)
Apr 14, 2020
5.811
5.864
5.646
5.672
30,571,446
+0.01(+0.23%)
Apr 13, 2020
5.580
5.679
5.507
5.659
27,963,756
+0.05(+0.82%)
Apr 09, 2020
5.705
5.791
5.547
5.613
33,881,032
+0.04(+0.71%)
Apr 08, 2020
5.520
5.629
5.487
5.573
29,263,406
+0.04(+0.72%)
Apr 07, 2020
5.732
5.745
5.500
5.534
34,321,428
+0.18(+3.33%)
Apr 06, 2020
5.342
5.461
5.223
5.355
41,527,164
+0.35(+6.99%)
Apr 03, 2020
5.263
5.335
4.919
5.005
43,483,460
-0.38(-6.99%)
Apr 02, 2020
5.507
5.593
5.233
5.382
41,615,288
+0.00(+0.00%)
Apr 01, 2020
5.243
5.547
5.243
5.382
41,354,140
-0.09(-1.69%)
Mar 31, 2020
5.428
5.664
5.395
5.474
51,927,980
+0.17(+3.11%)
Mar 30, 2020
5.329
5.385
5.193
5.309
27,374,256
+0.13(+2.55%)
Mar 27, 2020
5.104
5.382
5.071
5.177
31,834,454
-0.32(-5.77%)
Mar 26, 2020
5.494
5.586
5.258
5.494
39,177,340
+0.18(+3.48%)
Mar 25, 2020
5.084
5.438
4.952
5.309
49,869,112
+0.36(+7.20%)
Mar 24, 2020
4.853
5.022
4.768
4.952
49,518,260
+0.61(+13.98%)
Mar 23, 2020
4.418
4.609
4.285
4.345
49,179,500
-0.26(-5.73%)
Mar 20, 2020
5.012
5.203
4.536
4.609
54,641,044
-0.13(-2.79%)
Mar 19, 2020
4.774
5.005
4.517
4.741
47,101,828
-0.15(-2.97%)
Mar 18, 2020
4.966
5.296
4.566
4.886
76,058,600
-0.51(-9.42%)
Mar 17, 2020
5.362
5.705
5.091
5.395
46,403,084
+0.18(+3.42%)
Mar 16, 2020
4.688
5.500
4.688
5.217
50,137,340
-0.53(-9.20%)
Mar 13, 2020
5.976
6.108
5.104
5.745
85,706,176
+1.02(+21.51%)
Mar 12, 2020
4.900
5.071
4.365
4.728
117,810,432
-0.88(-15.76%)
Mar 11, 2020
6.101
6.253
5.395
5.613
111,942,264
-0.59(-9.57%)
Mar 10, 2020
5.751
6.405
5.751
6.207
108,266,192
+0.94(+17.94%)
Mar 09, 2020
5.481
5.798
5.184
5.263
90,517,120
-1.03(-16.37%)
Mar 06, 2020
6.220
6.527
6.220
6.293
63,850,484
-0.39(-5.83%)
Mar 05, 2020
6.775
6.788
6.524
6.682
89,546,848
-0.29(-4.17%)
Mar 04, 2020
6.940
7.052
6.815
6.973
69,892,720
+0.22(+3.33%)
Mar 03, 2020
7.006
7.198
6.702
6.748
98,131,656
-0.03(-0.49%)
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
.