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 (%)
Feb 28, 2017 6.263 6.323 6.084 6.186 38,905,280 -0.16(-2.45%)
Feb 27, 2017 6.347 6.532 6.269 6.341 34,244,620 +0.05(+0.86%)
Feb 24, 2017 6.251 6.514 6.183 6.287 66,650,964 -0.14(-2.14%)
Feb 23, 2017 6.813 6.843 6.371 6.425 72,691,136 -0.29(-4.36%)
Feb 22, 2017 6.700 6.730 6.586 6.718 52,107,448 -0.17(-2.43%)
Feb 21, 2017 6.980 6.992 6.801 6.885 55,676,184 +0.33(+5.01%)
Feb 17, 2017 6.556 6.556 6.556 0 +0.07(+1.01%)
Feb 16, 2017 6.706 6.723 6.481 6.490 53,125,876 -0.15(-2.25%)
Feb 15, 2017 6.676 6.747 6.556 6.640 61,616,640 -0.03(-0.45%)
Feb 14, 2017 6.700 6.747 6.496 6.670 45,462,380 -0.11(-1.59%)
Feb 13, 2017 6.514 6.867 6.514 6.777 107,918,928 +0.53(+8.41%)
Feb 10, 2017 6.215 6.275 6.162 6.251 48,665,488 +0.30(+5.02%)
Feb 09, 2017 5.839 5.973 5.809 5.953 40,555,296 +0.11(+1.94%)
Feb 08, 2017 5.779 5.860 5.728 5.839 37,298,328 +0.08(+1.45%)
Feb 07, 2017 5.899 5.905 5.740 5.755 37,182,032 +0.04(+0.73%)
Feb 06, 2017 5.803 5.887 5.696 5.713 53,945,372 -0.10(-1.75%)
Feb 03, 2017 6.012 6.072 5.797 5.815 51,481,524 -0.41(-6.62%)
Feb 02, 2017 6.323 6.347 6.189 6.227 29,279,376 -0.04(-0.57%)
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.