Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.60 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.185 8.237 7.984 8.056 69,029,768 -0.10(-1.19%)
Jan 30, 2019 8.069 8.224 7.991 8.153 149,765,744 +0.72(+9.67%)
Jan 29, 2019 7.602 7.622 7.402 7.434 129,442,664 +0.18(+2.50%)
Jan 28, 2019 7.570 7.648 7.175 7.253 231,930,192 -1.59(-18.01%)
Jan 25, 2019 9.830 10.00 8.321 8.846 243,199,248 -0.78(-8.08%)
Jan 24, 2019 9.526 9.687 9.519 9.623 38,601,808 +0.07(+0.75%)
Jan 23, 2019 9.461 9.577 9.415 9.551 30,725,932 +0.19(+2.08%)
Jan 22, 2019 9.390 9.422 9.270 9.357 43,805,804 -0.10(-1.10%)
Jan 18, 2019 9.519 9.526 9.364 9.461 37,335,700 +0.09(+0.97%)
Jan 17, 2019 9.085 9.474 9.079 9.370 45,620,864 +0.23(+2.55%)
Jan 16, 2019 9.124 9.169 9.085 9.137 26,222,576 +0.03(+0.36%)
Jan 15, 2019 9.234 9.234 9.008 9.105 29,484,444 -0.05(-0.50%)
Jan 14, 2019 9.008 9.208 9.001 9.150 21,910,214 +0.01(+0.14%)
Jan 11, 2019 9.208 9.228 9.101 9.137 26,944,804 -0.19(-2.01%)
Jan 10, 2019 9.228 9.325 9.150 9.325 28,842,390 -0.07(-0.76%)
Jan 09, 2019 9.396 9.493 9.344 9.396 42,397,848 +0.29(+3.20%)
Jan 08, 2019 9.027 9.163 8.969 9.105 31,302,942 +0.15(+1.66%)
Jan 07, 2019 9.215 9.247 8.936 8.956 40,438,308 -0.12(-1.36%)
Jan 04, 2019 8.645 9.124 8.638 9.079 66,218,560 +0.77(+9.28%)
Jan 03, 2019 8.651 8.664 8.302 8.308 42,724,688 -0.41(-4.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.