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 )

12.65 -0.23 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2020 6.339 6.498 6.293 6.484 89,302,296 -0.07(-1.01%)
Feb 27, 2020 6.471 6.709 6.379 6.550 78,096,144 -0.17(-2.55%)
Feb 26, 2020 6.861 6.980 6.669 6.722 74,648,176 -0.09(-1.26%)
Feb 25, 2020 7.059 7.138 6.762 6.808 62,195,264 -0.17(-2.37%)
Feb 24, 2020 7.231 7.250 6.920 6.973 76,559,408 -0.57(-7.53%)
Feb 21, 2020 7.547 7.580 7.439 7.541 60,164,560 -0.28(-3.63%)
Feb 20, 2020 7.983 8.003 7.798 7.825 29,365,284 -0.13(-1.66%)
Feb 19, 2020 7.957 7.990 7.911 7.957 24,572,086 +0.02(+0.25%)
Feb 18, 2020 7.937 8.023 7.878 7.937 38,470,000 +0.10(+1.26%)
Feb 14, 2020 7.897 7.924 7.772 7.838 23,773,844 -0.04(-0.50%)
Feb 13, 2020 7.911 7.937 7.845 7.878 32,876,872 -0.13(-1.57%)
Feb 12, 2020 8.056 8.069 8.003 8.003 37,491,200 +0.13(+1.68%)
Feb 11, 2020 7.878 7.950 7.858 7.871 45,668,236 +0.21(+2.76%)
Feb 10, 2020 7.785 7.805 7.600 7.660 45,299,404 -0.29(-3.65%)
Feb 07, 2020 8.056 8.056 7.911 7.950 56,450,160 -0.24(-2.90%)
Feb 06, 2020 8.346 8.346 8.119 8.188 24,810,586 -0.03(-0.32%)
Feb 05, 2020 8.294 8.307 8.201 8.214 26,981,670 +0.14(+1.72%)
Feb 04, 2020 8.109 8.155 8.063 8.076 31,914,764 +0.22(+2.77%)
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.