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 )

12.58 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 6.689 6.871 6.643 6.808 32,979,948 +0.07(+0.98%)
Jun 29, 2020 6.788 6.818 6.669 6.742 22,149,360 +0.01(+0.20%)
Jun 26, 2020 6.834 6.917 6.682 6.729 28,190,476 -0.24(-3.50%)
Jun 25, 2020 6.900 6.973 6.778 6.973 48,610,796 +0.11(+1.54%)
Jun 24, 2020 7.072 7.079 6.811 6.867 27,643,548 -0.26(-3.70%)
Jun 23, 2020 7.131 7.247 7.079 7.131 36,972,168 +0.22(+3.25%)
Jun 22, 2020 6.894 7.026 6.854 6.907 26,995,290 +0.10(+1.45%)
Jun 19, 2020 6.940 6.984 6.788 6.808 66,291,416 -0.16(-2.27%)
Jun 18, 2020 6.920 6.983 6.887 6.966 52,150,364 -0.13(-1.77%)
Jun 17, 2020 6.999 7.118 6.947 7.092 52,836,196 +0.05(+0.75%)
Jun 16, 2020 7.145 7.178 6.882 7.039 66,589,080 +0.03(+0.47%)
Jun 15, 2020 6.669 7.006 6.649 7.006 51,243,552 -0.01(-0.19%)
Jun 12, 2020 6.980 7.065 6.782 7.019 48,408,028 +0.25(+3.71%)
Jun 11, 2020 6.947 7.013 6.722 6.768 45,676,396 -0.51(-6.99%)
Jun 10, 2020 7.442 7.448 7.224 7.277 45,545,476 -0.13(-1.78%)
Jun 09, 2020 7.277 7.435 7.244 7.409 29,026,044 -0.03(-0.44%)
Jun 08, 2020 7.363 7.462 7.231 7.442 47,132,396 +0.15(+2.08%)
Jun 05, 2020 7.409 7.478 7.198 7.290 70,702,592 +0.13(+1.85%)
Jun 04, 2020 6.947 7.184 6.894 7.158 62,903,064 +0.18(+2.55%)
Jun 03, 2020 7.013 7.092 6.914 6.980 54,482,024 +0.20(+3.02%)
Jun 02, 2020 6.636 6.775 6.613 6.775 43,993,164 +0.28(+4.27%)
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.