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 (%)
Sep 30, 2016 3.303 3.323 3.226 3.267 22,763,296 -0.02(-0.54%)
Sep 29, 2016 3.363 3.410 3.262 3.285 32,755,684 -0.07(-2.12%)
Sep 28, 2016 3.273 3.363 3.226 3.357 31,608,656 +0.12(+3.86%)
Sep 27, 2016 3.155 3.238 3.131 3.232 18,759,704 +0.04(+1.12%)
Sep 26, 2016 3.208 3.247 3.178 3.196 22,172,108 -0.02(-0.74%)
Sep 23, 2016 3.202 3.297 3.196 3.220 25,276,794 +0.00(+0.00%)
Sep 22, 2016 3.309 3.345 3.190 3.220 44,146,568 -0.03(-0.91%)
Sep 21, 2016 3.166 3.256 3.137 3.250 53,582,456 +0.21(+7.05%)
Sep 20, 2016 3.042 3.068 2.994 3.036 24,478,254 +0.02(+0.59%)
Sep 19, 2016 3.065 3.083 2.994 3.018 40,313,248 +0.03(+0.99%)
Sep 16, 2016 2.947 3.006 2.917 2.988 36,105,160 +0.00(+0.00%)
Sep 15, 2016 2.976 3.042 2.911 2.988 39,019,484 +0.01(+0.20%)
Sep 14, 2016 2.947 3.030 2.923 2.982 28,184,246 +0.04(+1.41%)
Sep 13, 2016 3.101 3.101 2.887 2.941 68,009,024 -0.27(-8.33%)
Sep 12, 2016 3.018 3.220 3.006 3.208 44,739,628 +0.12(+4.05%)
Sep 09, 2016 3.232 3.244 3.060 3.083 44,573,788 -0.21(-6.32%)
Sep 08, 2016 3.368 3.392 3.267 3.291 35,677,060 -0.06(-1.77%)
Sep 07, 2016 3.291 3.357 3.285 3.351 33,628,844 -0.05(-1.40%)
Sep 06, 2016 3.262 3.398 3.232 3.398 41,386,964 +0.07(+2.14%)
Sep 02, 2016 3.262 3.327 3.327 3.327 43,434,692 +0.12(+3.90%)
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.