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 )

12.28 +0.22 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 5.002 5.174 4.990 5.044 72,619,128 -0.04(-0.70%)
Nov 29, 2016 5.169 5.222 5.020 5.079 86,095,336 -0.33(-6.04%)
Nov 28, 2016 5.014 5.454 4.990 5.406 103,898,792 +0.40(+8.08%)
Nov 25, 2016 4.943 5.014 4.842 5.002 41,026,120 +0.02(+0.36%)
Nov 23, 2016 4.984 4.984 4.984 0 +0.06(+1.21%)
Nov 22, 2016 4.818 4.937 4.753 4.925 90,243,664 +0.37(+8.22%)
Nov 21, 2016 4.420 4.592 4.414 4.551 60,522,116 +0.25(+5.80%)
Nov 18, 2016 4.194 4.337 4.159 4.301 47,930,664 -0.04(-0.96%)
Nov 17, 2016 4.372 4.444 4.301 4.343 44,635,584 +0.00(+0.00%)
Nov 16, 2016 4.331 4.361 4.195 4.343 36,426,888 -0.01(-0.14%)
Nov 15, 2016 4.343 4.381 4.087 4.349 48,674,520 -0.22(-4.81%)
Nov 14, 2016 4.569 4.598 4.402 4.569 72,385,304 +0.00(+0.00%)
Nov 11, 2016 4.776 4.776 4.491 4.569 99,881,928 -0.18(-3.87%)
Nov 10, 2016 4.687 4.812 4.574 4.753 87,085,096 +0.14(+3.09%)
Nov 09, 2016 4.586 4.770 4.557 4.610 109,502,856 +0.13(+2.92%)
Nov 08, 2016 4.283 4.545 4.242 4.479 75,306,608 +0.22(+5.16%)
Nov 07, 2016 4.188 4.283 4.165 4.260 54,595,928 +0.30(+7.50%)
Nov 04, 2016 3.957 4.052 3.915 3.963 41,288,580 -0.05(-1.33%)
Nov 03, 2016 4.111 4.141 3.998 4.016 49,820,852 +0.02(+0.60%)
Nov 02, 2016 4.052 4.099 3.980 3.992 46,485,328 -0.11(-2.61%)
Nov 01, 2016 4.153 4.176 3.945 4.099 58,909,772 -0.01(-0.29%)
Oct 31, 2016 4.117 4.141 4.022 4.111 40,327,276 +0.01(+0.29%)
Oct 28, 2016 4.147 4.188 4.075 4.099 49,407,988 -0.03(-0.72%)
Oct 27, 2016 4.170 4.188 4.058 4.129 71,345,000 +0.02(+0.58%)
Oct 26, 2016 4.028 4.129 3.939 4.105 77,757,480 +0.07(+1.77%)
Oct 25, 2016 3.909 4.058 3.909 4.034 94,451,424 +0.18(+4.62%)
Oct 24, 2016 3.844 3.909 3.790 3.856 58,117,020 +0.14(+3.67%)
Oct 21, 2016 3.570 3.778 3.541 3.719 76,059,520 +0.14(+3.81%)
Oct 20, 2016 3.517 3.606 3.487 3.582 44,019,104 +0.11(+3.25%)
Oct 19, 2016 3.481 3.529 3.437 3.469 25,229,920 +0.00(+0.00%)
Oct 18, 2016 3.455 3.505 3.401 3.469 39,874,980 +0.10(+2.82%)
Oct 17, 2016 3.327 3.416 3.327 3.374 22,463,598 +0.06(+1.79%)
Oct 14, 2016 3.380 3.416 3.303 3.315 49,008,528 +0.03(+0.90%)
Oct 13, 2016 3.357 3.357 3.273 3.285 82,513,840 -0.17(-4.98%)
Oct 12, 2016 3.404 3.527 3.392 3.458 40,745,576 +0.02(+0.69%)
Oct 11, 2016 3.511 3.517 3.383 3.434 42,833,992 -0.07(-1.87%)
Oct 10, 2016 3.368 3.529 3.345 3.499 52,699,972 +0.19(+5.75%)
Oct 07, 2016 3.368 3.380 3.250 3.309 55,444,644 +0.04(+1.09%)
Oct 06, 2016 3.256 3.309 3.244 3.273 22,108,076 -0.01(-0.36%)
Oct 05, 2016 3.291 3.312 3.244 3.285 26,973,270 +0.05(+1.47%)
Oct 04, 2016 3.357 3.386 3.199 3.238 38,276,420 -0.12(-3.71%)
Oct 03, 2016 3.291 3.386 3.259 3.363 27,071,146 +0.10(+2.91%)
Sep 30, 2016 3.303 3.323 3.226 3.267 22,763,296 -0.02(-0.54%)
Sep 29, 2016 3.363 3.410 3.262 3.285 32,755,684 -0.07(-2.12%)
Sep 28, 2016 3.273 3.363 3.226 3.357 31,608,656 +0.12(+3.86%)
Sep 27, 2016 3.155 3.238 3.131 3.232 18,759,704 +0.04(+1.12%)
Sep 26, 2016 3.208 3.247 3.178 3.196 22,172,108 -0.02(-0.74%)
Sep 23, 2016 3.202 3.297 3.196 3.220 25,276,794 +0.00(+0.00%)
Sep 22, 2016 3.309 3.345 3.190 3.220 44,146,568 -0.03(-0.91%)
Sep 21, 2016 3.166 3.256 3.137 3.250 53,582,456 +0.21(+7.05%)
Sep 20, 2016 3.042 3.068 2.994 3.036 24,478,254 +0.02(+0.59%)
Sep 19, 2016 3.065 3.083 2.994 3.018 40,313,248 +0.03(+0.99%)
Sep 16, 2016 2.947 3.006 2.917 2.988 36,105,160 +0.00(+0.00%)
Sep 15, 2016 2.976 3.042 2.911 2.988 39,019,484 +0.01(+0.20%)
Sep 14, 2016 2.947 3.030 2.923 2.982 28,184,246 +0.04(+1.41%)
Sep 13, 2016 3.101 3.101 2.887 2.941 68,009,024 -0.27(-8.33%)
Sep 12, 2016 3.018 3.220 3.006 3.208 44,739,628 +0.12(+4.05%)
Sep 09, 2016 3.232 3.244 3.060 3.083 44,573,788 -0.21(-6.32%)
Sep 08, 2016 3.368 3.392 3.267 3.291 35,677,060 -0.06(-1.77%)
Sep 07, 2016 3.291 3.357 3.285 3.351 33,628,844 -0.05(-1.40%)
Sep 06, 2016 3.262 3.398 3.232 3.398 41,386,964 +0.07(+2.14%)
Sep 02, 2016 3.262 3.327 3.327 3.327 43,434,692 +0.12(+3.90%)
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.