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 )

12.93 -0.06 (-0.50%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 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 (%)
Oct 31, 2017 6.025 6.143 6.013 6.044 34,026,192 -0.02(-0.31%)
Oct 30, 2017 6.087 6.229 6.007 6.062 57,041,060 -0.12(-1.90%)
Oct 27, 2017 6.050 6.211 6.019 6.180 42,341,964 +0.08(+1.32%)
Oct 26, 2017 6.359 6.359 6.099 6.099 62,145,696 -0.28(-4.36%)
Oct 25, 2017 6.408 6.424 6.248 6.377 35,950,772 -0.03(-0.48%)
Oct 24, 2017 6.198 6.414 6.192 6.408 46,419,408 +0.20(+3.28%)
Oct 23, 2017 6.315 6.383 6.201 6.204 30,863,370 -0.14(-2.24%)
Oct 20, 2017 6.476 6.519 6.346 6.346 61,054,776 -0.03(-0.48%)
Oct 19, 2017 6.186 6.390 6.155 6.377 37,808,428 +0.11(+1.77%)
Oct 18, 2017 6.309 6.315 6.143 6.266 37,978,100 -0.07(-1.07%)
Oct 17, 2017 6.427 6.457 6.309 6.334 39,064,204 -0.15(-2.29%)
Oct 16, 2017 6.525 6.575 6.371 6.482 67,969,048 +0.03(+0.48%)
Oct 13, 2017 6.272 6.470 6.272 6.451 96,754,016 +0.36(+5.98%)
Oct 12, 2017 6.038 6.155 5.998 6.087 34,284,912 +0.04(+0.72%)
Oct 11, 2017 6.019 6.118 6.001 6.044 46,539,828 -0.02(-0.31%)
Oct 10, 2017 6.069 6.115 6.013 6.062 48,151,128 +0.01(+0.10%)
Oct 09, 2017 6.173 6.198 6.028 6.056 35,205,328 -0.20(-3.16%)
Oct 06, 2017 6.235 6.266 6.180 6.254 29,411,810 -0.04(-0.59%)
Oct 05, 2017 6.501 6.507 6.285 6.291 35,524,048 -0.11(-1.74%)
Oct 04, 2017 6.420 6.507 6.390 6.402 45,700,272 +0.04(+0.58%)
Oct 03, 2017 6.248 6.365 6.192 6.365 60,119,000 +0.15(+2.48%)
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.