Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.76 +0.23 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2018 7.887 7.887 7.887 0 +0.17(+2.17%)
Mar 28, 2018 7.503 7.745 7.398 7.720 59,778,044 +0.14(+1.80%)
Mar 27, 2018 7.875 7.875 7.546 7.584 32,074,994 -0.29(-3.62%)
Mar 26, 2018 7.912 7.925 7.782 7.869 24,814,050 +0.11(+1.44%)
Mar 23, 2018 7.757 7.912 7.695 7.757 36,714,772 -0.04(-0.56%)
Mar 22, 2018 7.832 7.931 7.788 7.801 47,142,420 -0.25(-3.16%)
Mar 21, 2018 7.782 8.061 7.782 8.055 50,465,788 +0.27(+3.51%)
Mar 20, 2018 7.732 7.863 7.658 7.782 23,869,062 +0.05(+0.64%)
Mar 19, 2018 7.732 7.770 7.646 7.732 39,112,812 -0.20(-2.58%)
Mar 16, 2018 7.931 8.011 7.922 7.937 26,649,548 -0.03(-0.39%)
Mar 15, 2018 8.030 8.036 7.915 7.968 23,411,956 -0.12(-1.46%)
Mar 14, 2018 8.173 8.229 8.049 8.086 23,614,510 +0.09(+1.09%)
Mar 13, 2018 8.086 8.145 7.959 7.999 40,328,064 -0.06(-0.77%)
Mar 12, 2018 8.024 8.080 7.943 8.061 23,444,622 +0.07(+0.85%)
Mar 09, 2018 7.881 8.036 7.881 7.993 31,003,190 +0.13(+1.66%)
Mar 08, 2018 8.018 8.018 7.813 7.863 37,763,360 -0.29(-3.50%)
Mar 07, 2018 8.036 8.148 36,518,264 -0.15(-1.79%)
Mar 06, 2018 8.480 8.492 8.259 8.296 31,171,334 +0.07(+0.82%)
Mar 05, 2018 8.081 8.247 8.026 8.229 30,967,536 +0.02(+0.22%)
Mar 02, 2018 8.167 8.229 7.999 8.210 41,021,976 -0.12(-1.40%)
Mar 01, 2018 8.492 8.560 8.223 8.327 49,825,692 -0.09(-1.09%)
Feb 28, 2018 8.817 8.839 8.406 8.419 58,175,320 -0.47(-5.25%)
Feb 27, 2018 8.934 8.964 8.776 8.885 44,737,024 -0.10(-1.09%)
Feb 26, 2018 8.891 8.995 8.805 8.983 43,073,372 +0.28(+3.17%)
Feb 23, 2018 8.707 8.719 8.597 8.707 44,793,000 +0.13(+1.57%)
Feb 22, 2018 8.572 28,201,506 +0.20(+2.34%)
Feb 21, 2018 8.609 8.643 8.364 8.376 51,801,604 -0.20(-2.29%)
Feb 20, 2018 8.621 8.762 8.480 8.572 40,142,292 -0.09(-0.99%)
Feb 16, 2018 8.658 8.658 8.658 0 -0.01(-0.07%)
Feb 15, 2018 8.603 8.695 8.578 8.664 46,520,656 +0.08(+0.93%)
Feb 14, 2018 8.032 8.584 8.020 8.584 70,724,952 +0.45(+5.50%)
Feb 13, 2018 7.977 8.167 7.959 8.137 33,510,014 +0.12(+1.53%)
Feb 12, 2018 7.965 8.075 7.931 8.014 39,998,236 +0.10(+1.24%)
Feb 09, 2018 7.812 7.928 7.579 7.916 77,809,304 +0.34(+4.45%)
Feb 08, 2018 7.818 7.891 7.566 7.579 68,724,248 -0.21(-2.75%)
Feb 07, 2018 7.971 8.054 7.775 7.793 69,979,624 -0.21(-2.68%)
Feb 06, 2018 7.560 8.032 7.530 8.008 61,296,812 +0.40(+5.32%)
Feb 05, 2018 7.750 7.928 7.450 7.603 58,696,152 -0.09(-1.12%)
Feb 02, 2018 7.891 7.928 7.683 7.689 52,917,176 -0.39(-4.86%)
Feb 01, 2018 8.026 8.186 8.020 8.081 41,263,896 +0.06(+0.69%)
Jan 31, 2018 8.223 8.229 7.925 8.026 43,401,092 +0.06(+0.77%)
Jan 30, 2018 8.008 8.026 7.904 7.965 35,674,260 -0.04(-0.46%)
Jan 29, 2018 8.100 8.118 7.953 8.002 24,478,064 -0.04(-0.46%)
Jan 26, 2018 7.990 8.088 7.904 8.039 47,005,780 +0.10(+1.24%)
Jan 25, 2018 8.137 8.142 7.916 7.940 43,405,312 -0.14(-1.74%)
Jan 24, 2018 7.965 8.158 7.873 8.081 59,149,428 +0.29(+3.78%)
Jan 23, 2018 7.842 7.864 7.714 7.787 80,285,472 -0.38(-4.65%)
Jan 22, 2018 8.143 8.167 8.063 8.167 32,232,678 -0.02(-0.30%)
Jan 19, 2018 8.216 8.235 8.109 8.192 42,750,788 +0.01(+0.07%)
Jan 18, 2018 8.229 8.272 8.118 8.186 42,822,952 +0.00(+0.00%)
Jan 17, 2018 8.106 8.192 8.094 8.186 47,928,116 +0.11(+1.37%)
Jan 16, 2018 8.143 8.161 8.017 8.075 66,575,856 -0.22(-2.66%)
Jan 12, 2018 8.296 8.296 8.296 0 +0.05(+0.59%)
Jan 11, 2018 8.100 8.253 8.094 8.247 24,481,030 +0.18(+2.28%)
Jan 10, 2018 8.063 26,507,528 -0.06(-0.68%)
Jan 09, 2018 8.216 8.229 8.081 8.118 50,891,744 -0.05(-0.60%)
Jan 08, 2018 8.131 8.167 8.081 8.167 28,552,218 +0.14(+1.76%)
Jan 05, 2018 7.848 8.026 7.806 8.026 32,688,218 +0.16(+2.03%)
Jan 04, 2018 7.990 8.026 7.861 7.867 35,929,284 -0.01(-0.16%)
Jan 03, 2018 7.848 7.891 7.775 7.879 33,350,114 +0.05(+0.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.