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 )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.152 6.210 5.976 6.075 39,610,620 -0.15(-2.45%)
Feb 27, 2017 6.234 6.416 6.158 6.228 34,865,464 +0.05(+0.86%)
Feb 24, 2017 6.140 6.398 6.073 6.175 67,859,328 -0.14(-2.14%)
Feb 23, 2017 6.692 6.721 6.257 6.310 74,009,000 -0.29(-4.36%)
Feb 22, 2017 6.580 6.610 6.469 6.598 53,052,144 -0.16(-2.43%)
Feb 21, 2017 6.856 6.868 6.680 6.762 56,685,576 +0.32(+5.01%)
Feb 17, 2017 6.439 6.439 6.439 0 +0.06(+1.01%)
Feb 16, 2017 6.586 6.604 6.366 6.375 54,089,032 -0.15(-2.25%)
Feb 15, 2017 6.557 6.627 6.439 6.522 62,733,732 -0.03(-0.45%)
Feb 14, 2017 6.580 6.627 6.381 6.551 46,286,600 -0.11(-1.59%)
Feb 13, 2017 6.398 6.745 6.398 6.657 109,875,464 +0.52(+8.41%)
Feb 10, 2017 6.105 6.164 6.052 6.140 49,547,780 +0.29(+5.02%)
Feb 09, 2017 5.735 5.867 5.706 5.847 41,290,552 +0.11(+1.94%)
Feb 08, 2017 5.676 5.756 5.626 5.735 37,974,536 +0.08(+1.45%)
Feb 07, 2017 5.794 5.800 5.638 5.653 37,856,132 +0.04(+0.73%)
Feb 06, 2017 5.700 5.782 5.594 5.612 54,923,384 -0.10(-1.75%)
Feb 03, 2017 5.905 5.964 5.694 5.712 52,414,868 -0.41(-6.62%)
Feb 02, 2017 6.210 6.234 6.078 6.117 29,810,202 -0.04(-0.57%)
Feb 01, 2017 6.158 6.181 6.064 6.152 44,943,528 +0.18(+2.95%)
Jan 31, 2017 6.140 6.163 5.958 5.976 46,631,204 -0.08(-1.26%)
Jan 30, 2017 6.193 6.193 6.040 6.052 35,810,616 -0.21(-3.37%)
Jan 27, 2017 6.293 6.304 6.205 6.263 28,351,306 +0.03(+0.47%)
Jan 26, 2017 6.263 6.357 6.193 6.234 37,064,208 -0.09(-1.48%)
Jan 25, 2017 6.304 6.428 6.199 6.328 54,077,668 +0.01(+0.19%)
Jan 24, 2017 6.334 6.434 6.158 6.316 70,201,072 +0.15(+2.38%)
Jan 23, 2017 6.058 6.190 5.970 6.169 53,623,032 +0.28(+4.79%)
Jan 20, 2017 5.729 5.976 5.709 5.888 47,673,748 +0.14(+2.35%)
Jan 19, 2017 5.776 5.805 5.665 5.753 38,930,200 -0.08(-1.41%)
Jan 18, 2017 5.694 5.940 5.670 5.835 73,173,512 +0.25(+4.52%)
Jan 17, 2017 5.600 5.694 5.547 5.582 51,209,432 -0.04(-0.73%)
Jan 13, 2017 5.623 5.623 5.623 0 +0.08(+1.48%)
Jan 12, 2017 5.500 5.606 5.471 5.541 57,281,312 +0.08(+1.40%)
Jan 11, 2017 5.213 5.488 5.154 5.465 79,627,392 +0.21(+3.91%)
Jan 10, 2017 5.060 5.271 5.048 5.260 52,028,828 +0.43(+9.00%)
Jan 09, 2017 4.878 4.919 4.815 4.825 35,345,748 +0.14(+2.88%)
Jan 06, 2017 4.784 4.877 4.690 4.690 29,860,008 -0.18(-3.73%)
Jan 05, 2017 4.743 4.931 4.737 4.872 41,654,820 +0.15(+3.11%)
Jan 04, 2017 4.714 4.766 4.603 4.725 25,378,112 +0.00(+0.00%)
Jan 03, 2017 4.631 4.731 4.602 4.725 46,510,156 +0.25(+5.64%)
Dec 30, 2016 4.473 4.473 4.473 0 -0.17(-3.67%)
Dec 29, 2016 4.746 4.790 4.573 4.643 42,731,528 -0.06(-1.37%)
Dec 28, 2016 4.784 4.808 4.693 4.708 37,500,212 +0.07(+1.52%)
Dec 27, 2016 4.643 4.725 4.620 4.637 25,794,980 +0.11(+2.46%)
Dec 23, 2016 4.526 4.526 4.526 0 -0.05(-1.03%)
Dec 22, 2016 4.555 4.618 4.482 4.573 35,350,468 -0.07(-1.52%)
Dec 21, 2016 4.708 4.714 4.623 4.643 24,437,814 +0.01(+0.13%)
Dec 20, 2016 4.614 4.673 4.532 4.637 33,767,868 +0.11(+2.33%)
Dec 19, 2016 4.743 4.772 4.526 4.532 63,903,476 -0.26(-5.51%)
Dec 16, 2016 4.925 4.966 4.784 4.796 52,357,788 -0.16(-3.31%)
Dec 15, 2016 4.819 5.001 4.749 4.960 60,786,520 +0.10(+2.05%)
Dec 14, 2016 4.919 5.060 4.843 4.860 64,668,148 -0.12(-2.47%)
Dec 13, 2016 5.148 5.213 4.954 4.984 51,422,292 -0.18(-3.52%)
Dec 12, 2016 5.230 5.260 5.125 5.166 53,844,912 +0.01(+0.23%)
Dec 09, 2016 5.230 5.289 5.125 5.154 44,478,896 -0.09(-1.79%)
Dec 08, 2016 5.436 5.483 5.195 5.248 63,218,088 -0.13(-2.40%)
Dec 07, 2016 5.348 5.471 5.254 5.377 74,444,504 +0.21(+3.97%)
Dec 06, 2016 5.054 5.177 5.001 5.171 58,552,748 +0.09(+1.73%)
Dec 05, 2016 5.055 5.136 5.007 5.083 62,509,468 +0.13(+2.61%)
Dec 02, 2016 4.761 5.001 4.755 4.954 67,949,680 +0.16(+3.42%)
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.