Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vale ADR Representing One Ord Shs (NY: VALE )

11.56 -0.26 (-2.20%)

Streaming Delayed Price Updated: 10:58 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.130	6.223	6.099	6.192	60,964,064	+0.22(+3.72%)
Jul 28, 2017	5.803	5.982	5.781	5.970	41,809,188	+0.16(+2.76%)
Jul 27, 2017	5.785	5.886	5.704	5.809	40,213,632	+0.01(+0.21%)
Jul 26, 2017	5.914	5.945	5.781	5.797	66,697,316	-0.11(-1.88%)
Jul 25, 2017	5.809	5.964	5.803	5.908	89,490,072	+0.23(+4.13%)
Jul 24, 2017	5.599	5.692	5.581	5.673	33,920,884	+0.10(+1.88%)
Jul 21, 2017	5.695	5.704	5.538	5.568	46,542,512	-0.07(-1.20%)
Jul 20, 2017	5.741	5.772	5.599	5.636	46,258,328	-0.18(-3.08%)
Jul 19, 2017	5.865	5.888	5.791	5.815	27,089,742	+0.00(+0.00%)
Jul 18, 2017	5.778	5.834	5.723	5.815	34,383,724	+0.07(+1.29%)
Jul 17, 2017	5.785	5.859	5.723	5.741	52,601,592	+0.03(+0.54%)
Jul 14, 2017	5.667	5.741	5.646	5.710	38,868,316	+0.11(+1.98%)
Jul 13, 2017	5.741	5.748	5.550	5.599	82,138,928	-0.15(-2.58%)
Jul 12, 2017	5.741	5.766	5.599	5.748	39,918,236	+0.06(+1.09%)
Jul 11, 2017	5.630	5.704	5.618	5.686	32,716,666	+0.07(+1.32%)
Jul 10, 2017	5.439	5.624	5.408	5.612	40,698,284	+0.20(+3.65%)
Jul 07, 2017	5.488	5.501	5.311	5.414	37,758,772	+0.01(+0.11%)
Jul 06, 2017	5.377	5.408	5.285	5.408	36,526,080	+0.01(+0.23%)
Jul 05, 2017	5.525	5.544	5.322	5.396	50,303,476	-0.11(-2.02%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Vale ADR Representing One Ord Shs (NY: VALE )

Historical Prices