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 )

12.45 -0.13 (-1.06%)
Streaming Delayed Price Updated: 1:29 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 (%)
Aug 31, 2012 8.602 8.675 8.549 8.607 43,972,196 +0.17(+2.06%)
Aug 30, 2012 8.376 8.449 8.318 8.433 34,096,452 -0.03(-0.37%)
Aug 29, 2012 8.628 8.649 8.307 8.465 59,330,096 -0.30(-3.48%)
Aug 27, 2012 8.796 8.907 8.749 8.770 27,783,318 -0.17(-1.94%)
Aug 24, 2012 8.912 8.991 8.749 8.943 44,156,524 -0.08(-0.93%)
Aug 23, 2012 9.301 9.306 9.001 9.028 42,261,212 -0.37(-3.92%)
Aug 22, 2012 9.332 9.464 9.263 9.396 26,699,666 +0.01(+0.11%)
Aug 21, 2012 9.601 9.674 9.343 9.385 34,624,708 -0.07(-0.72%)
Aug 20, 2012 9.317 9.501 9.169 9.453 43,601,728 +0.09(+0.95%)
Aug 17, 2012 9.511 9.561 9.343 9.364 35,885,812 -0.19(-2.04%)
Aug 16, 2012 9.538 9.574 9.417 9.559 27,924,892 +0.08(+0.89%)
Aug 15, 2012 9.611 9.622 9.422 9.474 37,521,484 -0.15(-1.58%)
Aug 14, 2012 9.958 10.00 9.580 9.627 43,303,396 -0.40(-4.04%)
Aug 13, 2012 10.02 10.12 9.958 10.03 22,715,102 -0.07(-0.68%)
Aug 10, 2012 9.885 10.11 9.821 10.10 35,189,404 +0.14(+1.43%)
Aug 09, 2012 9.900 10.04 9.885 9.958 39,792,260 +0.13(+1.34%)
Aug 08, 2012 9.748 9.900 9.685 9.827 25,089,654 +0.11(+1.08%)
Aug 07, 2012 9.806 9.874 9.695 9.722 19,859,314 +0.00(+0.00%)
Aug 06, 2012 9.637 9.837 9.606 9.722 18,189,654 +0.11(+1.15%)
Aug 03, 2012 9.627 9.727 9.553 9.611 24,668,322 +0.24(+2.52%)
Aug 02, 2012 9.385 9.585 9.306 9.375 28,375,402 -0.18(-1.93%)
Aug 01, 2012 9.553 9.674 9.380 9.559 25,331,908 +0.07(+0.72%)
Jul 31, 2012 9.611 9.674 9.469 9.490 26,642,940 -0.12(-1.20%)
Jul 30, 2012 9.580 9.658 9.459 9.606 19,531,314 -0.06(-0.65%)
Jul 27, 2012 9.516 9.727 9.469 9.669 52,817,048 +0.39(+4.19%)
Jul 26, 2012 9.133 9.354 8.875 9.280 61,444,868 +0.13(+1.38%)
Jul 25, 2012 9.275 9.290 8.833 9.154 45,839,720 -0.07(-0.74%)
Jul 24, 2012 9.653 9.674 9.154 9.222 67,596,552 -0.43(-4.47%)
Jul 23, 2012 9.590 9.701 9.485 9.653 25,019,862 -0.38(-3.77%)
Jul 20, 2012 10.13 10.17 9.969 10.03 32,340,342 -0.26(-2.50%)
Jul 19, 2012 10.19 10.31 10.19 10.29 26,999,168 +0.03(+0.31%)
Jul 18, 2012 10.09 10.28 9.990 10.26 30,094,272 +0.01(+0.10%)
Jul 17, 2012 10.23 10.27 10.06 10.25 22,029,058 +0.04(+0.36%)
Jul 16, 2012 10.30 10.33 10.16 10.21 17,790,214 -0.12(-1.12%)
Jul 13, 2012 10.22 10.40 10.22 10.33 26,082,414 +0.21(+2.08%)
Jul 12, 2012 9.942 10.18 9.864 10.12 24,633,558 -0.06(-0.62%)
Jul 11, 2012 10.25 10.35 10.08 10.18 22,072,028 -0.03(-0.31%)
Jul 10, 2012 10.58 10.59 10.14 10.21 34,318,764 -0.18(-1.77%)
Jul 09, 2012 10.44 10.47 10.31 10.39 12,488,828 -0.08(-0.75%)
Jul 06, 2012 10.64 10.67 10.39 10.47 31,696,326 -0.33(-3.02%)
Jul 05, 2012 10.70 10.89 10.60 10.80 21,173,700 -0.03(-0.24%)
Jul 03, 2012 10.65 10.87 10.62 10.83 24,977,994 +0.26(+2.44%)
Jul 02, 2012 10.44 10.58 10.43 10.57 19,199,982 +0.13(+1.26%)
Jun 29, 2012 10.31 10.47 10.26 10.44 33,588,812 +0.56(+5.70%)
Jun 28, 2012 9.927 9.932 9.637 9.874 42,806,548 -0.13(-1.26%)
Jun 27, 2012 10.15 10.15 9.869 10.00 25,777,996 -0.06(-0.63%)
Jun 26, 2012 9.927 10.17 9.837 10.06 27,795,514 +0.23(+2.35%)
Jun 25, 2012 9.874 9.932 9.766 9.832 24,483,496 -0.24(-2.40%)
Jun 22, 2012 10.30 10.31 9.990 10.07 29,753,812 -0.05(-0.47%)
Jun 21, 2012 10.52 10.52 10.12 10.12 36,537,308 -0.48(-4.51%)
Jun 20, 2012 10.64 10.77 10.49 10.60 29,739,950 +0.04(+0.35%)
Jun 19, 2012 10.27 10.65 10.19 10.56 39,577,004 +0.38(+3.77%)
Jun 18, 2012 10.03 10.21 10.03 10.18 27,191,378 -0.03(-0.26%)
Jun 15, 2012 10.00 10.22 9.963 10.21 42,237,044 +0.33(+3.30%)
Jun 14, 2012 9.753 9.916 9.695 9.879 19,119,412 +0.08(+0.86%)
Jun 13, 2012 9.795 9.927 9.758 9.795 29,230,554 -0.02(-0.16%)
Jun 12, 2012 9.722 9.832 9.674 9.811 26,767,508 +0.16(+1.69%)
Jun 11, 2012 10.06 10.07 9.632 9.648 28,068,760 -0.26(-2.60%)
Jun 08, 2012 9.848 9.934 9.779 9.906 31,826,854 -0.22(-2.13%)
Jun 07, 2012 10.13 10.55 10.07 10.12 47,285,952 +0.26(+2.67%)
Jun 06, 2012 9.658 9.874 9.616 9.858 33,880,460 +0.30(+3.19%)
Jun 05, 2012 9.524 9.606 9.432 9.553 33,685,388 +0.11(+1.17%)
Jun 04, 2012 9.495 9.564 9.317 9.443 33,879,704 -0.05(-0.55%)
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.