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: 4:10 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 (%)
Jul 31, 2017
6.130
6.223
6.099
6.192
60,964,064
+0.22(+3.72%)
Jul 28, 2017
5.803
5.982
5.781
5.970
41,809,188
+0.16(+2.76%)
Jul 27, 2017
5.785
5.886
5.704
5.809
40,213,632
+0.01(+0.21%)
Jul 26, 2017
5.914
5.945
5.781
5.797
66,697,316
-0.11(-1.88%)
Jul 25, 2017
5.809
5.964
5.803
5.908
89,490,072
+0.23(+4.13%)
Jul 24, 2017
5.599
5.692
5.581
5.673
33,920,884
+0.10(+1.88%)
Jul 21, 2017
5.695
5.704
5.538
5.568
46,542,512
-0.07(-1.20%)
Jul 20, 2017
5.741
5.772
5.599
5.636
46,258,328
-0.18(-3.08%)
Jul 19, 2017
5.865
5.888
5.791
5.815
27,089,742
+0.00(+0.00%)
Jul 18, 2017
5.778
5.834
5.723
5.815
34,383,724
+0.07(+1.29%)
Jul 17, 2017
5.785
5.859
5.723
5.741
52,601,592
+0.03(+0.54%)
Jul 14, 2017
5.667
5.741
5.646
5.710
38,868,316
+0.11(+1.98%)
Jul 13, 2017
5.741
5.748
5.550
5.599
82,138,928
-0.15(-2.58%)
Jul 12, 2017
5.741
5.766
5.599
5.748
39,918,236
+0.06(+1.09%)
Jul 11, 2017
5.630
5.704
5.618
5.686
32,716,666
+0.07(+1.32%)
Jul 10, 2017
5.439
5.624
5.408
5.612
40,698,284
+0.20(+3.65%)
Jul 07, 2017
5.488
5.501
5.311
5.414
37,758,772
+0.01(+0.11%)
Jul 06, 2017
5.377
5.408
5.285
5.408
36,526,080
+0.01(+0.23%)
Jul 05, 2017
5.525
5.544
5.322
5.396
50,303,476
-0.11(-2.02%)
Jul 03, 2017
5.476
5.562
5.470
5.507
20,389,360
+0.10(+1.94%)
Jun 30, 2017
5.408
5.457
5.346
5.402
28,640,524
+0.01(+0.11%)
Jun 29, 2017
5.470
5.513
5.328
5.396
35,962,692
+0.01(+0.23%)
Jun 28, 2017
5.334
5.426
5.288
5.383
44,649,508
+0.19(+3.56%)
Jun 27, 2017
5.260
5.402
5.192
5.198
61,512,416
+0.05(+0.96%)
Jun 26, 2017
5.136
5.167
5.087
5.149
33,141,354
+0.10(+2.08%)
Jun 23, 2017
5.050
5.112
4.957
5.044
45,965,188
+0.04(+0.86%)
Jun 22, 2017
4.920
5.093
4.920
5.001
63,479,924
+0.09(+1.89%)
Jun 21, 2017
4.877
4.976
4.852
4.908
40,613,936
+0.11(+2.32%)
Jun 20, 2017
4.877
4.889
4.741
4.797
42,297,136
-0.16(-3.24%)
Jun 19, 2017
4.883
5.062
4.883
4.957
41,752,456
+0.09(+1.90%)
Jun 16, 2017
4.846
4.886
4.772
4.865
40,214,124
+0.02(+0.51%)
Jun 15, 2017
4.809
4.886
4.723
4.840
47,159,244
-0.07(-1.38%)
Jun 14, 2017
5.025
5.031
4.865
4.908
41,741,288
-0.03(-0.63%)
Jun 13, 2017
4.951
5.007
4.883
4.939
45,311,628
-0.08(-1.60%)
Jun 12, 2017
5.130
5.155
4.939
5.019
45,583,928
-0.11(-2.17%)
Jun 09, 2017
5.099
5.204
5.093
5.130
43,709,892
+0.02(+0.48%)
Jun 08, 2017
4.982
5.161
4.960
5.105
47,284,844
+0.10(+2.10%)
Jun 07, 2017
5.056
5.068
4.951
5.001
26,817,782
-0.02(-0.49%)
Jun 06, 2017
5.019
5.118
5.007
5.025
30,472,052
+0.03(+0.62%)
Jun 05, 2017
4.982
5.031
4.926
4.994
34,822,120
-0.07(-1.46%)
Jun 02, 2017
5.136
5.136
5.025
5.068
36,820,080
+0.01(+0.24%)
Jun 01, 2017
5.173
5.198
5.050
5.056
35,884,584
-0.11(-2.15%)
May 31, 2017
5.346
5.346
5.112
5.167
61,795,484
-0.24(-4.45%)
May 30, 2017
5.334
5.482
5.285
5.408
40,795,548
+0.14(+2.70%)
May 26, 2017
5.235
5.297
5.186
5.266
26,334,836
+0.04(+0.71%)
May 25, 2017
5.167
5.263
5.136
5.229
40,313,920
+0.01(+0.12%)
May 24, 2017
5.204
5.272
5.149
5.223
43,128,972
-0.10(-1.97%)
May 23, 2017
5.161
5.368
5.155
5.328
40,837,644
+0.09(+1.65%)
May 22, 2017
5.155
5.307
5.124
5.241
45,447,056
+0.04(+0.83%)
May 19, 2017
5.149
5.278
5.112
5.198
40,839,068
+0.26(+5.25%)
May 18, 2017
4.624
5.087
4.612
4.939
137,882,608
-0.33(-6.32%)
May 17, 2017
5.420
5.426
5.247
5.272
36,754,828
-0.14(-2.62%)
May 16, 2017
5.359
5.451
5.309
5.414
44,540,548
+0.16(+3.06%)
May 15, 2017
5.155
5.272
5.149
5.254
39,050,792
+0.15(+3.03%)
May 12, 2017
5.130
5.186
5.081
5.099
32,481,442
-0.04(-0.84%)
May 11, 2017
5.161
5.229
5.105
5.143
42,785,448
-0.02(-0.36%)
May 10, 2017
5.266
5.272
5.105
5.161
43,855,908
+0.06(+1.21%)
May 09, 2017
5.087
5.198
5.062
5.099
61,230,364
+0.08(+1.60%)
May 08, 2017
4.963
5.050
4.939
5.019
44,237,876
-0.02(-0.49%)
May 05, 2017
4.982
5.123
4.936
5.044
60,810,952
+0.14(+2.77%)
May 04, 2017
4.982
4.982
4.840
4.908
80,972,736
-0.25(-4.90%)
May 03, 2017
5.371
5.377
5.124
5.161
57,145,640
-0.28(-5.22%)
May 02, 2017
5.426
5.494
5.346
5.445
44,111,260
+0.09(+1.61%)
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
.