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 )

12.44 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 27, 2015 4.246 4.338 4.238 4.269 42,579,296 +0.05(+1.09%)
Feb 26, 2015 4.292 4.315 4.171 4.223 55,100,304 -0.21(-4.80%)
Feb 25, 2015 4.413 4.471 4.379 4.436 37,844,708 -0.04(-0.90%)
Feb 24, 2015 4.338 4.528 4.338 4.476 44,545,008 +0.16(+3.60%)
Feb 23, 2015 4.396 4.407 4.269 4.321 38,176,084 -0.18(-4.09%)
Feb 20, 2015 4.430 4.557 4.419 4.505 29,576,682 +0.08(+1.82%)
Feb 19, 2015 4.540 4.540 4.402 4.425 47,311,968 -0.17(-3.63%)
Feb 18, 2015 4.568 4.678 4.488 4.591 47,935,928 -0.01(-0.13%)
Feb 17, 2015 4.614 4.620 4.459 4.597 32,128,436 -0.03(-0.75%)
Feb 13, 2015 4.528 4.632 4.632 4.632 49,999,392 +0.18(+4.14%)
Feb 12, 2015 4.390 4.471 4.304 4.448 42,735,236 +0.18(+4.18%)
Feb 11, 2015 4.137 4.304 4.091 4.269 46,141,300 +0.07(+1.78%)
Feb 10, 2015 4.338 4.356 4.125 4.194 49,848,028 -0.28(-6.30%)
Feb 09, 2015 4.264 4.534 4.252 4.476 51,876,680 +0.25(+5.85%)
Feb 06, 2015 4.235 4.287 4.154 4.229 49,496,044 -0.12(-2.65%)
Feb 05, 2015 4.310 4.453 4.298 4.344 37,790,716 -0.02(-0.40%)
Feb 04, 2015 4.310 4.402 4.292 4.361 54,096,608 -0.17(-3.81%)
Feb 03, 2015 4.338 4.557 4.338 4.534 82,531,616 +0.24(+5.63%)
Feb 02, 2015 4.010 4.310 3.999 4.292 53,592,840 +0.25(+6.12%)
Jan 30, 2015 3.867 4.062 3.849 4.045 67,743,760 +0.07(+1.74%)
Jan 29, 2015 4.223 4.229 3.947 3.976 77,898,960 -0.17(-4.03%)
Jan 28, 2015 4.229 4.318 4.114 4.143 84,125,792 -0.13(-2.96%)
Jan 27, 2015 4.212 4.312 4.160 4.269 47,386,348 -0.03(-0.67%)
Jan 26, 2015 4.453 4.453 4.292 4.298 56,311,624 -0.22(-4.84%)
Jan 23, 2015 4.764 4.781 4.499 4.517 70,654,176 -0.48(-9.67%)
Jan 22, 2015 5.052 5.081 4.899 5.000 32,332,574 +0.05(+1.05%)
Jan 21, 2015 4.799 4.965 4.781 4.948 31,427,046 +0.13(+2.75%)
Jan 20, 2015 4.804 4.822 4.741 4.816 25,931,108 -0.02(-0.48%)
Jan 16, 2015 4.655 4.879 4.652 4.839 36,580,224 +0.24(+5.26%)
Jan 15, 2015 4.626 4.689 4.545 4.597 41,627,012 -0.02(-0.50%)
Jan 14, 2015 4.724 4.735 4.528 4.620 75,250,112 -0.27(-5.53%)
Jan 13, 2015 4.965 5.052 4.879 4.891 66,471,468 -0.03(-0.58%)
Jan 12, 2015 4.804 4.954 4.735 4.919 43,450,876 +0.00(+0.00%)
Jan 09, 2015 4.925 4.954 4.868 4.919 43,630,712 -0.01(-0.23%)
Jan 08, 2015 4.804 4.942 4.770 4.931 33,521,204 +0.13(+2.76%)
Jan 07, 2015 4.827 4.873 4.718 4.799 34,224,580 +0.12(+2.46%)
Jan 06, 2015 4.589 4.728 4.577 4.684 54,161,416 +0.24(+5.30%)
Jan 05, 2015 4.390 4.482 4.350 4.448 40,321,296 -0.12(-2.64%)
Jan 02, 2015 4.614 4.623 4.502 4.568 46,496,008 -0.14(-2.93%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-4.58%)
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.