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 (%)
Jan 31, 2014 7.155 7.414 7.113 7.338 31,529,134 +0.05(+0.74%)
Jan 30, 2014 7.435 7.441 7.230 7.284 28,890,470 -0.04(-0.52%)
Jan 29, 2014 7.004 7.441 6.998 7.322 68,752,368 +0.20(+2.80%)
Jan 28, 2014 7.074 7.152 7.049 7.122 33,190,782 +0.06(+0.84%)
Jan 27, 2014 6.960 7.111 6.847 7.063 39,884,688 +0.10(+1.47%)
Jan 24, 2014 6.966 7.068 6.917 6.960 45,089,912 -0.13(-1.83%)
Jan 23, 2014 7.219 7.236 6.950 7.090 50,436,484 -0.21(-2.81%)
Jan 22, 2014 7.182 7.311 7.144 7.295 38,371,804 +0.13(+1.88%)
Jan 21, 2014 7.230 7.306 7.041 7.160 73,126,872 -0.28(-3.77%)
Jan 17, 2014 7.462 7.441 7.441 7.441 23,623,008 +0.00(+0.00%)
Jan 16, 2014 7.586 7.629 7.419 7.441 35,999,280 -0.01(-0.07%)
Jan 15, 2014 7.327 7.478 7.354 7.446 26,371,646 +0.12(+1.62%)
Jan 14, 2014 7.316 7.400 7.263 7.327 27,899,882 -0.01(-0.15%)
Jan 13, 2014 7.419 7.468 7.257 7.338 32,131,154 -0.06(-0.87%)
Jan 10, 2014 7.441 7.500 7.343 7.403 36,639,788 +0.09(+1.25%)
Jan 09, 2014 7.441 7.468 7.236 7.311 46,625,016 -0.22(-2.87%)
Jan 08, 2014 7.602 7.624 7.484 7.527 25,331,346 -0.05(-0.64%)
Jan 07, 2014 7.780 7.791 7.532 7.575 34,081,296 -0.13(-1.75%)
Jan 06, 2014 7.662 7.754 7.581 7.710 27,670,482 -0.02(-0.28%)
Jan 03, 2014 7.878 7.899 7.673 7.732 43,448,372 -0.11(-1.38%)
Jan 02, 2014 8.037 8.056 7.791 7.840 60,810,768 -0.39(-4.72%)
Dec 31, 2013 8.207 8.228 8.228 8.228 15,562,967 +0.02(+0.20%)
Dec 30, 2013 8.234 8.293 8.169 8.212 22,247,004 -0.01(-0.07%)
Dec 27, 2013 8.007 8.218 7.986 8.218 35,602,416 +0.28(+3.46%)
Dec 26, 2013 7.983 8.007 7.918 7.942 16,096,293 -0.05(-0.67%)
Dec 24, 2013 7.926 8.066 7.888 7.996 15,001,597 +0.09(+1.09%)
Dec 23, 2013 7.834 7.932 7.802 7.910 22,173,076 +0.12(+1.59%)
Dec 20, 2013 7.907 7.932 7.770 7.786 37,689,852 -0.21(-2.57%)
Dec 19, 2013 7.953 8.048 7.894 7.991 22,523,346 -0.02(-0.27%)
Dec 18, 2013 7.980 8.093 7.845 8.013 35,144,480 +0.07(+0.88%)
Dec 17, 2013 8.050 8.061 7.926 7.942 19,861,116 -0.03(-0.34%)
Dec 16, 2013 8.007 8.088 7.969 7.969 21,238,920 +0.05(+0.68%)
Dec 13, 2013 8.034 8.048 7.899 7.915 21,407,622 -0.06(-0.74%)
Dec 12, 2013 8.018 8.029 7.899 7.975 34,316,608 -0.05(-0.61%)
Dec 11, 2013 8.218 8.234 8.002 8.023 26,978,242 -0.25(-3.00%)
Dec 10, 2013 8.385 8.406 8.266 8.271 19,818,472 -0.06(-0.78%)
Dec 09, 2013 8.293 8.406 8.266 8.336 19,172,496 +0.11(+1.31%)
Dec 06, 2013 8.255 8.369 8.191 8.228 22,974,352 +0.08(+0.99%)
Dec 05, 2013 8.110 8.261 8.072 8.147 30,618,124 +0.10(+1.27%)
Dec 04, 2013 8.045 8.110 7.959 8.045 28,013,876 +0.03(+0.40%)
Dec 03, 2013 8.137 8.180 7.959 8.013 22,583,950 -0.02(-0.27%)
Dec 02, 2013 8.191 8.207 8.034 8.034 31,003,064 -0.23(-2.81%)
Nov 29, 2013 8.164 8.331 8.158 8.266 23,935,620 +0.30(+3.79%)
Nov 27, 2013 8.061 8.126 7.921 7.964 26,365,904 +0.02(+0.27%)
Nov 26, 2013 8.093 8.099 7.921 7.942 37,251,388 -0.23(-2.84%)
Nov 25, 2013 8.369 8.401 8.155 8.174 22,823,010 -0.17(-2.01%)
Nov 22, 2013 8.288 8.401 8.228 8.342 28,892,066 +0.13(+1.58%)
Nov 21, 2013 8.317 8.352 8.185 8.212 28,942,458 -0.11(-1.30%)
Nov 20, 2013 8.568 8.585 8.293 8.320 30,920,918 -0.15(-1.72%)
Nov 19, 2013 8.655 8.690 8.450 8.466 32,365,852 -0.15(-1.75%)
Nov 18, 2013 8.630 8.719 8.566 8.617 32,043,546 +0.11(+1.27%)
Nov 15, 2013 8.450 8.563 8.379 8.509 34,473,140 +0.09(+1.02%)
Nov 14, 2013 8.358 8.460 8.250 8.423 28,851,870 +0.11(+1.36%)
Nov 12, 2013 8.563 8.568 8.255 8.309 71,444,432 -0.30(-3.51%)
Nov 11, 2013 8.638 8.682 8.557 8.611 26,830,452 -0.01(-0.13%)
Nov 08, 2013 8.606 8.676 8.504 8.622 41,195,568 -0.11(-1.24%)
Nov 07, 2013 9.146 9.151 8.682 8.730 56,129,468 -0.48(-5.19%)
Nov 06, 2013 9.113 9.248 9.057 9.208 30,218,724 +0.11(+1.22%)
Nov 05, 2013 9.081 9.129 8.935 9.097 40,372,844 -0.12(-1.29%)
Nov 04, 2013 9.048 9.221 9.021 9.216 47,394,552 +0.38(+4.27%)
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.