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 )

12.44 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2013 7.802 7.824 7.471 7.571 58,724,604 -0.37(-4.64%)
May 30, 2013 7.839 8.044 7.787 7.939 29,998,386 +0.11(+1.34%)
May 29, 2013 7.871 7.923 7.755 7.834 42,676,132 -0.16(-2.04%)
May 28, 2013 8.202 8.234 7.997 7.997 24,935,886 -0.16(-1.93%)
May 24, 2013 8.144 8.192 8.097 8.155 23,480,126 -0.03(-0.39%)
May 23, 2013 8.134 8.249 8.081 8.186 33,926,584 -0.19(-2.32%)
May 22, 2013 8.560 8.702 8.297 8.381 47,072,304 -0.16(-1.85%)
May 21, 2013 8.491 8.615 8.418 8.539 34,665,564 +0.12(+1.44%)
May 20, 2013 8.192 8.439 8.139 8.418 28,943,832 +0.21(+2.56%)
May 17, 2013 8.249 8.312 8.176 8.207 27,168,648 +0.02(+0.19%)
May 16, 2013 8.289 8.360 8.144 8.192 42,389,516 -0.16(-1.89%)
May 15, 2013 8.465 8.481 8.302 8.349 39,846,616 -0.49(-5.59%)
May 13, 2013 8.865 8.870 8.741 8.844 19,425,808 -0.07(-0.83%)
May 10, 2013 9.138 9.143 8.875 8.917 32,236,578 -0.20(-2.19%)
May 09, 2013 9.206 9.314 9.059 9.117 26,767,900 -0.07(-0.80%)
May 08, 2013 9.159 9.296 9.122 9.191 33,246,930 +0.15(+1.63%)
May 07, 2013 8.912 9.125 8.870 9.043 28,083,114 +0.21(+2.32%)
May 06, 2013 8.880 8.891 8.780 8.838 17,038,818 -0.02(-0.24%)
May 03, 2013 8.928 8.949 8.849 8.859 27,406,590 +0.20(+2.31%)
May 02, 2013 8.765 8.817 8.649 8.659 35,804,748 -0.07(-0.84%)
May 01, 2013 8.933 8.938 8.688 8.733 27,850,144 -0.25(-2.81%)
Apr 30, 2013 8.791 8.985 8.708 8.985 23,571,140 +0.10(+1.12%)
Apr 29, 2013 8.833 8.928 8.728 8.886 25,502,368 +0.11(+1.20%)
Apr 26, 2013 8.949 8.964 8.749 8.780 28,592,052 -0.18(-2.05%)
Apr 25, 2013 8.996 9.138 8.912 8.964 40,516,140 +0.16(+1.79%)
Apr 24, 2013 8.775 8.922 8.770 8.807 30,224,096 +0.19(+2.20%)
Apr 23, 2013 8.449 8.738 8.360 8.617 35,963,480 +0.19(+2.25%)
Apr 22, 2013 8.407 8.465 8.286 8.428 25,725,134 +0.01(+0.06%)
Apr 19, 2013 8.460 8.486 8.260 8.423 30,618,436 +0.04(+0.50%)
Apr 18, 2013 8.349 8.533 8.252 8.381 37,425,268 +0.06(+0.76%)
Apr 17, 2013 8.349 8.457 8.134 8.318 66,861,616 -0.41(-4.70%)
Apr 16, 2013 8.744 8.807 8.596 8.728 32,098,374 +0.11(+1.28%)
Apr 15, 2013 8.901 8.912 8.607 8.617 46,262,604 -0.57(-6.18%)
Apr 12, 2013 9.064 9.553 8.859 9.185 64,128,232 +0.06(+0.63%)
Apr 11, 2013 9.296 9.317 9.006 9.127 46,081,188 -0.22(-2.31%)
Apr 10, 2013 9.701 9.753 9.254 9.343 72,771,952 -0.25(-2.63%)
Apr 09, 2013 9.338 9.679 9.311 9.595 51,417,904 +0.45(+4.88%)
Apr 08, 2013 9.096 9.185 8.991 9.148 30,227,542 +0.04(+0.40%)
Apr 05, 2013 8.791 9.196 8.736 9.112 43,848,360 +0.19(+2.12%)
Apr 04, 2013 8.996 9.112 8.875 8.922 31,448,596 +0.01(+0.12%)
Apr 03, 2013 8.670 9.001 8.670 8.912 49,288,048 +0.20(+2.29%)
Apr 02, 2013 8.901 8.928 8.675 8.712 53,609,252 -0.15(-1.66%)
Apr 01, 2013 9.070 9.106 8.859 8.859 20,468,778 -0.23(-2.54%)
Mar 28, 2013 9.201 9.222 9.028 9.091 28,999,140 -0.06(-0.63%)
Mar 27, 2013 8.880 9.196 8.817 9.148 29,691,360 +0.15(+1.69%)
Mar 26, 2013 8.975 9.072 8.943 8.996 21,181,000 +0.04(+0.47%)
Mar 25, 2013 9.017 9.064 8.838 8.954 25,671,666 -0.07(-0.76%)
Mar 22, 2013 9.012 9.117 8.943 9.022 23,965,410 +0.06(+0.65%)
Mar 21, 2013 8.957 9.112 8.943 8.964 26,084,206 -0.08(-0.87%)
Mar 20, 2013 8.970 9.122 8.870 9.043 34,820,992 +0.12(+1.30%)
Mar 19, 2013 9.085 9.112 8.854 8.928 48,942,316 -0.24(-2.64%)
Mar 18, 2013 9.075 9.238 9.022 9.169 36,267,020 -0.06(-0.63%)
Mar 15, 2013 9.398 9.451 9.212 9.227 48,401,312 -0.03(-0.28%)
Mar 14, 2013 9.338 9.372 9.122 9.254 49,471,476 -0.11(-1.12%)
Mar 13, 2013 9.685 9.690 9.343 9.359 51,368,856 -0.43(-4.35%)
Mar 12, 2013 9.816 9.958 9.759 9.785 23,575,800 +0.01(+0.11%)
Mar 11, 2013 9.743 9.879 9.616 9.774 33,146,134 -0.02(-0.21%)
Mar 08, 2013 10.03 10.04 9.695 9.795 45,095,600 -0.25(-2.51%)
Mar 07, 2013 10.02 10.21 9.937 10.05 47,575,132 +0.09(+0.95%)
Mar 06, 2013 9.516 10.04 9.485 9.953 42,767,308 +0.50(+5.28%)
Mar 05, 2013 9.611 9.669 9.438 9.453 30,955,682 -0.02(-0.22%)
Mar 04, 2013 9.522 9.543 9.369 9.474 34,632,372 -0.28(-2.86%)
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.