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 )

12.46 -0.12 (-0.91%)
Streaming Delayed Price Updated: 12:51 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 (%)
Jun 29, 2018 8.153 8.210 8.033 8.090 20,689,556 +0.03(+0.31%)
Jun 28, 2018 7.838 8.134 7.831 8.065 31,842,710 +0.20(+2.57%)
Jun 27, 2018 8.027 8.147 7.850 7.863 32,441,336 -0.20(-2.43%)
Jun 26, 2018 8.002 8.090 7.809 8.059 40,201,900 +0.15(+1.83%)
Jun 25, 2018 7.977 8.027 7.746 7.913 42,805,036 -0.17(-2.11%)
Jun 22, 2018 8.115 8.141 7.989 8.084 41,567,924 +0.15(+1.83%)
Jun 21, 2018 8.153 8.178 7.923 7.939 35,656,944 -0.26(-3.16%)
Jun 20, 2018 8.311 8.324 8.122 8.197 32,450,294 +0.01(+0.15%)
Jun 19, 2018 7.951 8.264 7.907 8.185 42,944,472 -0.13(-1.52%)
Jun 18, 2018 8.147 8.355 8.122 8.311 30,014,022 +0.00(+0.00%)
Jun 15, 2018 8.620 8.242 8.311 39,057,732 -0.31(-3.59%)
Jun 14, 2018 8.772 8.797 8.595 8.620 45,573,152 -0.16(-1.80%)
Jun 13, 2018 8.822 8.854 8.633 8.778 27,548,020 -0.03(-0.36%)
Jun 12, 2018 8.721 8.929 8.709 8.810 31,863,302 +0.17(+1.97%)
Jun 11, 2018 8.753 8.885 8.614 8.639 29,270,194 -0.04(-0.44%)
Jun 08, 2018 8.854 8.898 8.592 8.677 45,796,968 -0.06(-0.65%)
Jun 07, 2018 9.138 9.138 8.475 8.734 68,745,264 -0.49(-5.34%)
Jun 06, 2018 9.295 9.226 40,072,924 +0.29(+3.25%)
Jun 05, 2018 8.917 9.049 8.873 8.936 39,499,444 +0.06(+0.71%)
Jun 04, 2018 8.942 8.967 8.727 8.873 39,142,892 +0.02(+0.21%)
Jun 01, 2018 8.702 8.904 8.538 8.854 46,872,112 +0.27(+3.16%)
May 31, 2018 8.639 8.709 8.563 8.582 25,633,008 +0.04(+0.44%)
May 30, 2018 8.475 8.696 8.431 8.544 40,920,452 +0.06(+0.74%)
May 29, 2018 8.664 8.835 8.456 8.481 50,631,788 -0.37(-4.21%)
May 25, 2018 8.854 8.854 8.854 0 -0.24(-2.64%)
May 24, 2018 9.169 9.194 8.939 9.094 35,658,376 +0.04(+0.49%)
May 23, 2018 8.936 9.097 8.879 9.049 35,132,000 -0.03(-0.35%)
May 22, 2018 9.018 9.169 8.999 9.081 40,442,856 -0.01(-0.14%)
May 21, 2018 9.346 9.371 9.075 9.094 33,105,964 -0.11(-1.17%)
May 18, 2018 9.283 9.384 9.024 9.201 38,247,460 -0.28(-2.99%)
May 17, 2018 9.441 9.523 9.390 9.485 38,948,596 -0.06(-0.66%)
May 16, 2018 9.535 9.617 9.497 9.548 37,241,556 +0.14(+1.48%)
May 15, 2018 9.201 9.422 9.131 9.409 36,484,104 -0.04(-0.40%)
May 14, 2018 9.359 9.466 9.302 9.447 39,337,856 +0.23(+2.46%)
May 11, 2018 9.207 9.434 9.138 9.220 36,226,440 +0.11(+1.18%)
May 10, 2018 8.942 9.135 8.936 9.112 32,317,024 +0.32(+3.66%)
May 09, 2018 8.696 8.825 8.645 8.791 28,047,892 +0.12(+1.38%)
May 08, 2018 8.658 8.784 8.633 8.671 38,648,360 -0.07(-0.79%)
May 07, 2018 8.810 8.854 8.724 8.740 22,638,078 -0.15(-1.63%)
May 04, 2018 8.772 8.942 8.753 8.885 30,559,420 +0.12(+1.37%)
May 03, 2018 8.702 8.822 8.595 8.765 31,260,748 +0.10(+1.17%)
May 02, 2018 8.702 8.784 8.627 8.664 27,804,280 +0.12(+1.40%)
May 01, 2018 8.778 8.778 8.456 8.544 25,021,938 -0.19(-2.17%)
Apr 30, 2018 8.765 8.854 8.724 8.734 20,761,520 -0.07(-0.79%)
Apr 27, 2018 8.898 8.904 8.686 8.803 32,725,128 -0.03(-0.36%)
Apr 26, 2018 8.658 8.879 8.576 8.835 34,270,232 +0.20(+2.34%)
Apr 25, 2018 8.614 8.753 8.532 8.633 41,551,396 -0.17(-1.94%)
Apr 24, 2018 8.727 8.847 8.696 8.803 47,704,316 +0.13(+1.53%)
Apr 23, 2018 8.671 8.803 8.614 8.671 24,425,244 -0.16(-1.86%)
Apr 20, 2018 8.803 8.866 8.740 8.835 25,114,362 -0.08(-0.85%)
Apr 19, 2018 8.847 8.936 8.784 8.910 30,965,264 +0.07(+0.79%)
Apr 18, 2018 8.727 8.951 8.721 8.841 49,671,856 +0.36(+4.24%)
Apr 17, 2018 8.279 8.504 8.261 8.481 34,106,860 +0.29(+3.54%)
Apr 16, 2018 8.273 8.279 8.128 8.191 17,855,490 -0.09(-1.07%)
Apr 13, 2018 8.324 8.349 8.197 8.279 17,675,998 +0.03(+0.31%)
Apr 12, 2018 8.298 8.346 8.216 8.254 17,291,706 -0.04(-0.46%)
Apr 11, 2018 8.267 8.324 8.185 8.292 32,896,644 +0.03(+0.31%)
Apr 10, 2018 8.109 8.276 8.049 8.267 37,971,832 +0.38(+4.80%)
Apr 09, 2018 7.958 8.014 7.831 7.888 27,691,320 -0.10(-1.26%)
Apr 06, 2018 8.008 8.103 7.869 7.989 23,719,940 -0.18(-2.24%)
Apr 05, 2018 8.197 8.279 8.090 8.172 29,185,038 +0.19(+2.37%)
Apr 04, 2018 7.850 8.027 7.790 7.983 27,839,034 -0.08(-1.02%)
Apr 03, 2018 8.248 8.270 8.027 8.065 24,046,946 -0.08(-1.01%)
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.