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 )

12.92 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2018 8.368 8.375 8.066 8.169 42,644,428 +0.06(+0.77%)
Jan 30, 2018 8.150 8.169 8.044 8.106 35,052,304 -0.04(-0.46%)
Jan 29, 2018 8.244 8.262 8.094 8.144 24,051,308 -0.04(-0.46%)
Jan 26, 2018 8.131 8.231 8.044 8.181 46,186,268 +0.10(+1.24%)
Jan 25, 2018 8.281 8.286 8.056 8.081 42,648,572 -0.14(-1.75%)
Jan 24, 2018 8.106 8.303 8.013 8.225 58,118,204 +0.30(+3.78%)
Jan 23, 2018 7.981 8.003 7.850 7.925 78,885,760 -0.39(-4.65%)
Jan 22, 2018 8.287 8.312 8.206 8.312 31,670,726 -0.02(-0.30%)
Jan 19, 2018 8.362 8.381 8.253 8.337 42,005,464 +0.01(+0.07%)
Jan 18, 2018 8.375 8.418 8.262 8.331 42,076,368 +0.00(+0.00%)
Jan 17, 2018 8.250 8.337 8.237 8.331 47,092,528 +0.11(+1.37%)
Jan 16, 2018 8.287 8.306 8.159 8.219 65,415,160 -0.22(-2.66%)
Jan 12, 2018 8.443 8.443 8.443 0 +0.05(+0.59%)
Jan 11, 2018 8.244 8.400 8.237 8.393 24,054,224 +0.19(+2.28%)
Jan 10, 2018 8.206 26,045,390 -0.06(-0.68%)
Jan 09, 2018 8.362 8.375 8.225 8.262 50,004,484 -0.05(-0.60%)
Jan 08, 2018 8.275 8.312 8.225 8.312 28,054,432 +0.14(+1.76%)
Jan 05, 2018 7.988 8.169 7.944 8.169 32,118,324 +0.16(+2.03%)
Jan 04, 2018 8.131 8.169 8.000 8.006 35,302,884 -0.01(-0.16%)
Jan 03, 2018 7.988 8.031 7.913 8.019 32,768,680 +0.05(+0.63%)
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.