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 (%)
Oct 30, 2020 7.347 7.423 7.176 7.258 49,340,932 -0.14(-1.86%)
Oct 29, 2020 7.189 7.471 7.134 7.395 47,426,096 +0.16(+2.28%)
Oct 28, 2020 7.430 7.464 7.196 7.230 39,068,292 -0.35(-4.62%)
Oct 27, 2020 7.615 7.670 7.574 7.581 37,669,884 -0.07(-0.90%)
Oct 26, 2020 7.732 7.759 7.581 7.649 27,284,278 -0.12(-1.50%)
Oct 23, 2020 7.745 7.848 7.642 7.766 42,905,932 +0.01(+0.09%)
Oct 22, 2020 7.725 7.862 7.697 7.759 29,135,136 +0.03(+0.36%)
Oct 21, 2020 7.622 7.787 7.594 7.732 31,068,512 +0.12(+1.53%)
Oct 20, 2020 7.615 7.732 7.581 7.615 25,653,484 -0.03(-0.36%)
Oct 19, 2020 7.670 7.780 7.629 7.642 24,001,290 +0.03(+0.36%)
Oct 16, 2020 7.704 7.718 7.615 7.615 17,287,530 -0.06(-0.81%)
Oct 15, 2020 7.642 7.745 7.601 7.677 24,038,440 -0.11(-1.41%)
Oct 14, 2020 7.704 7.797 7.697 7.787 41,961,748 +0.09(+1.16%)
Oct 13, 2020 7.560 7.752 7.533 7.697 32,710,114 -0.01(-0.09%)
Oct 12, 2020 7.739 7.759 7.677 7.704 21,706,412 +0.02(+0.27%)
Oct 09, 2020 7.663 7.694 7.587 7.684 38,204,416 +0.10(+1.27%)
Oct 08, 2020 7.381 7.594 7.354 7.587 41,289,440 +0.21(+2.79%)
Oct 07, 2020 7.333 7.471 7.265 7.381 44,127,904 +0.17(+2.38%)
Oct 06, 2020 7.464 7.505 7.162 7.210 36,737,136 -0.17(-2.33%)
Oct 05, 2020 7.258 7.406 7.230 7.381 34,041,772 +0.25(+3.46%)
Oct 02, 2020 7.093 7.234 7.079 7.134 36,157,672 -0.01(-0.19%)
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.