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
)
12.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2015
3.764
3.799
3.671
3.671
37,073,484
-0.12(-3.08%)
May 28, 2015
3.805
3.811
3.717
3.787
42,336,172
-0.08(-2.11%)
May 27, 2015
3.758
3.898
3.723
3.869
44,459,940
+0.06(+1.53%)
May 26, 2015
3.875
3.950
3.787
3.811
75,489,864
-0.02(-0.46%)
May 22, 2015
3.904
3.828
3.828
3.828
34,485,824
-0.05(-1.20%)
May 21, 2015
3.869
3.939
3.805
3.875
55,964,064
+0.02(+0.61%)
May 20, 2015
3.898
3.945
3.805
3.851
62,085,408
+0.00(+0.00%)
May 19, 2015
3.851
3.892
3.793
3.851
65,134,476
-0.04(-1.05%)
May 18, 2015
4.149
4.154
3.880
3.892
83,389,288
-0.26(-6.18%)
May 15, 2015
4.160
4.195
4.108
4.149
45,662,628
-0.01(-0.14%)
May 14, 2015
4.131
4.271
4.084
4.154
59,558,976
+0.01(+0.14%)
May 13, 2015
4.283
4.345
4.114
4.149
67,137,632
-0.15(-3.39%)
May 12, 2015
4.434
4.510
4.283
4.294
59,314,988
-0.17(-3.79%)
May 11, 2015
4.545
4.632
4.411
4.463
58,209,660
+0.02(+0.39%)
May 08, 2015
4.720
4.772
4.428
4.446
78,300,128
-0.12(-2.68%)
May 07, 2015
4.714
4.720
4.542
4.568
87,641,216
-0.20(-4.27%)
May 06, 2015
5.215
5.320
4.760
4.772
119,034,968
-0.36(-6.93%)
May 05, 2015
4.760
5.145
4.737
5.127
100,801,232
+0.45(+9.59%)
May 04, 2015
4.638
4.720
4.585
4.679
44,768,880
-0.02(-0.50%)
May 01, 2015
4.603
4.731
4.516
4.702
60,716,460
+0.23(+5.08%)
Apr 30, 2015
4.114
4.498
4.009
4.475
137,833,024
+0.24(+5.79%)
Apr 29, 2015
4.306
4.312
4.183
4.230
73,014,208
-0.25(-5.59%)
Apr 28, 2015
4.743
4.754
4.434
4.481
73,480,472
-0.24(-5.06%)
Apr 27, 2015
4.813
4.923
4.685
4.720
126,083,856
+0.10(+2.27%)
Apr 24, 2015
4.341
4.620
4.329
4.615
131,821,120
+0.47(+11.24%)
Apr 23, 2015
3.811
4.166
3.811
4.149
109,540,824
+0.36(+9.54%)
Apr 22, 2015
3.525
3.799
3.513
3.787
99,474,784
+0.36(+10.36%)
Apr 21, 2015
3.397
3.473
3.379
3.432
28,080,430
+0.01(+0.34%)
Apr 20, 2015
3.443
3.473
3.414
3.420
20,344,134
+0.00(+0.00%)
Apr 17, 2015
3.467
3.473
3.397
3.420
37,991,196
-0.09(-2.49%)
Apr 16, 2015
3.607
3.630
3.496
3.508
39,877,476
-0.10(-2.75%)
Apr 15, 2015
3.519
3.627
3.464
3.607
45,764,204
+0.08(+2.26%)
Apr 14, 2015
3.475
3.625
3.458
3.527
64,740,696
+0.15(+4.43%)
Apr 13, 2015
3.435
3.527
3.326
3.377
40,461,348
-0.10(-2.81%)
Apr 10, 2015
3.516
3.550
3.452
3.475
28,775,188
-0.07(-2.11%)
Apr 09, 2015
3.493
3.590
3.435
3.550
29,196,754
+0.04(+1.15%)
Apr 08, 2015
3.608
3.631
3.510
3.510
29,071,822
+0.02(+0.49%)
Apr 07, 2015
3.400
3.533
3.360
3.493
38,631,644
+0.14(+4.30%)
Apr 06, 2015
3.389
3.435
3.326
3.349
23,510,338
+0.03(+1.04%)
Apr 02, 2015
3.165
3.314
3.314
3.314
42,842,468
+0.10(+3.23%)
Apr 01, 2015
3.216
3.245
3.173
3.211
55,842,464
-0.04(-1.24%)
Mar 31, 2015
3.262
3.274
3.199
3.251
41,070,372
-0.08(-2.42%)
Mar 30, 2015
3.274
3.354
3.216
3.331
35,014,472
+0.07(+2.12%)
Mar 27, 2015
3.354
3.354
3.234
3.262
53,508,576
-0.16(-4.55%)
Mar 26, 2015
3.556
3.587
3.395
3.418
56,576,812
-0.16(-4.50%)
Mar 25, 2015
3.648
3.665
3.516
3.579
34,597,492
-0.04(-1.11%)
Mar 24, 2015
3.734
3.751
3.573
3.619
32,764,020
-0.14(-3.68%)
Mar 23, 2015
3.642
3.769
3.608
3.757
52,537,356
+0.16(+4.31%)
Mar 20, 2015
3.412
3.608
3.400
3.602
60,420,328
+0.24(+7.01%)
Mar 19, 2015
3.435
3.464
3.354
3.366
31,066,810
-0.16(-4.41%)
Mar 18, 2015
3.446
3.533
3.360
3.521
52,628,996
+0.01(+0.16%)
Mar 17, 2015
3.354
3.541
3.349
3.516
45,894,460
+0.14(+4.09%)
Mar 16, 2015
3.418
3.446
3.320
3.377
31,868,764
+0.03(+0.86%)
Mar 13, 2015
3.395
3.395
3.239
3.349
66,741,820
-0.11(-3.16%)
Mar 12, 2015
3.510
3.625
3.452
3.458
67,054,192
-0.03(-0.83%)
Mar 11, 2015
3.516
3.527
3.458
3.487
50,320,652
-0.05(-1.30%)
Mar 10, 2015
3.579
3.622
3.527
3.533
56,960,496
-0.05(-1.44%)
Mar 09, 2015
3.654
3.694
3.556
3.585
67,014,144
-0.11(-2.96%)
Mar 06, 2015
3.642
3.740
3.585
3.694
76,506,696
-0.06(-1.68%)
Mar 05, 2015
3.913
3.913
3.711
3.757
83,056,088
-0.20(-5.09%)
Mar 04, 2015
3.999
4.102
3.872
3.959
61,140,208
-0.14(-3.51%)
Mar 03, 2015
4.102
4.189
4.091
4.102
38,993,900
-0.05(-1.11%)
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
.