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 )

12.69 +0.10 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2014 7.315 7.353 7.254 7.337 22,111,130 -0.03(-0.45%)
Jun 27, 2014 7.387 7.453 7.292 7.370 20,409,438 -0.08(-1.12%)
Jun 26, 2014 7.337 7.481 7.337 7.453 33,440,734 +0.22(+2.99%)
Jun 25, 2014 7.215 7.298 7.182 7.237 19,513,100 +0.08(+1.16%)
Jun 24, 2014 7.259 7.318 7.137 7.154 30,541,972 -0.14(-1.98%)
Jun 23, 2014 7.259 7.348 7.209 7.298 32,156,728 +0.17(+2.33%)
Jun 20, 2014 7.126 7.168 7.093 7.132 18,536,724 +0.00(+0.00%)
Jun 19, 2014 7.198 7.248 7.109 7.132 30,450,702 -0.03(-0.39%)
Jun 18, 2014 7.010 7.165 6.999 7.159 62,769,904 +0.16(+2.22%)
Jun 17, 2014 7.015 7.021 6.960 7.004 27,490,160 -0.06(-0.79%)
Jun 16, 2014 7.121 7.121 7.010 7.060 24,071,178 -0.04(-0.62%)
Jun 13, 2014 7.109 7.115 7.043 7.104 25,034,446 +0.06(+0.79%)
Jun 12, 2014 7.193 7.209 7.004 7.048 48,592,408 -0.27(-3.64%)
Jun 11, 2014 7.326 7.437 7.279 7.315 25,297,776 -0.01(-0.15%)
Jun 10, 2014 7.315 7.331 7.220 7.326 30,042,862 +0.07(+0.92%)
Jun 06, 2014 7.198 7.320 7.182 7.259 28,462,556 +0.19(+2.75%)
Jun 05, 2014 7.076 7.143 7.054 7.065 28,670,400 +0.07(+0.95%)
Jun 04, 2014 7.060 7.098 6.993 6.999 29,067,220 -0.03(-0.47%)
Jun 03, 2014 7.087 7.104 7.004 7.032 33,841,668 -0.09(-1.25%)
Jun 02, 2014 7.082 7.182 7.060 7.121 32,336,272 +0.05(+0.71%)
May 30, 2014 7.060 7.098 6.993 7.071 55,704,240 -0.22(-2.97%)
May 29, 2014 7.237 7.315 7.182 7.287 27,146,720 +0.04(+0.61%)
May 28, 2014 7.198 7.254 7.126 7.243 32,532,462 -0.01(-0.08%)
May 27, 2014 7.353 7.376 7.218 7.248 22,309,368 -0.06(-0.83%)
May 23, 2014 7.353 7.309 7.309 7.309 22,695,628 -0.01(-0.19%)
May 22, 2014 7.403 7.464 7.292 7.323 19,413,522 +0.05(+0.65%)
May 21, 2014 7.298 7.359 7.243 7.276 23,156,216 +0.02(+0.23%)
May 20, 2014 7.370 7.370 7.175 7.259 39,263,336 -0.16(-2.09%)
May 19, 2014 7.492 7.505 7.403 7.414 26,847,744 -0.20(-2.62%)
May 16, 2014 7.675 7.692 7.550 7.614 34,468,092 -0.14(-1.79%)
May 15, 2014 7.875 7.886 7.675 7.753 26,068,660 -0.10(-1.27%)
May 14, 2014 7.708 7.897 7.703 7.853 26,038,760 +0.16(+2.02%)
May 13, 2014 7.642 7.758 7.625 7.697 34,911,928 +0.06(+0.73%)
May 12, 2014 7.503 7.664 7.487 7.642 47,767,080 +0.31(+4.16%)
May 09, 2014 7.381 7.414 7.326 7.337 31,294,188 -0.08(-1.05%)
May 08, 2014 7.542 7.548 7.326 7.414 39,055,688 -0.10(-1.33%)
May 07, 2014 7.420 7.542 7.370 7.514 31,974,136 +0.09(+1.27%)
May 06, 2014 7.442 7.564 7.387 7.420 26,724,386 +0.01(+0.07%)
May 05, 2014 7.509 7.570 7.348 7.414 25,384,882 -0.11(-1.47%)
May 02, 2014 7.342 7.575 7.331 7.525 34,538,288 +0.21(+2.88%)
May 01, 2014 7.287 7.353 7.231 7.315 22,202,394 -0.02(-0.23%)
Apr 30, 2014 7.204 7.364 7.193 7.331 45,505,132 -0.08(-1.05%)
Apr 29, 2014 7.453 7.487 7.353 7.409 37,738,676 +0.01(+0.15%)
Apr 28, 2014 7.331 7.453 7.198 7.398 42,950,524 -0.09(-1.26%)
Apr 25, 2014 7.592 7.609 7.442 7.492 28,524,240 -0.19(-2.53%)
Apr 24, 2014 7.603 7.792 7.534 7.686 35,987,580 +0.15(+1.99%)
Apr 23, 2014 7.553 7.570 7.453 7.536 21,146,292 -0.05(-0.66%)
Apr 22, 2014 7.642 7.686 7.581 7.586 30,954,788 -0.07(-0.87%)
Apr 21, 2014 7.897 7.897 7.586 7.653 30,157,728 -0.17(-2.13%)
Apr 17, 2014 7.703 7.819 7.819 7.819 25,273,706 +0.13(+1.66%)
Apr 16, 2014 7.786 7.797 7.647 7.692 25,832,364 -0.02(-0.22%)
Apr 15, 2014 7.897 7.902 7.487 7.708 58,296,264 -0.30(-3.73%)
Apr 14, 2014 8.039 8.093 7.964 8.007 28,778,004 +0.04(+0.54%)
Apr 11, 2014 7.888 7.996 7.845 7.964 44,926,576 -0.03(-0.34%)
Apr 10, 2014 8.056 8.093 7.959 7.991 38,476,740 -0.10(-1.20%)
Apr 09, 2014 8.029 8.185 7.959 8.088 43,543,664 -0.04(-0.53%)
Apr 08, 2014 8.245 8.412 8.083 8.131 74,903,584 +0.05(+0.60%)
Apr 07, 2014 7.834 8.120 7.834 8.083 60,957,780 +0.27(+3.45%)
Apr 04, 2014 7.921 7.986 7.786 7.813 34,553,840 +0.05(+0.63%)
Apr 03, 2014 7.673 7.797 7.559 7.764 35,049,128 +0.03(+0.35%)
Apr 02, 2014 7.424 7.813 7.424 7.737 59,202,184 +0.30(+3.99%)
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.