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, 2012 9.233 9.317 9.146 9.164 30,386,422 -0.12(-1.25%)
Nov 29, 2012 9.117 9.390 9.101 9.280 32,949,836 +0.19(+2.14%)
Nov 28, 2012 9.043 9.117 8.959 9.085 27,191,014 -0.01(-0.12%)
Nov 27, 2012 9.296 9.396 9.085 9.096 27,987,314 -0.19(-2.04%)
Nov 26, 2012 9.175 9.290 9.127 9.285 20,123,966 +0.07(+0.80%)
Nov 23, 2012 9.117 9.238 9.070 9.212 12,678,406 +0.15(+1.62%)
Nov 21, 2012 9.043 9.148 8.954 9.064 30,492,976 -0.05(-0.58%)
Nov 20, 2012 9.080 9.217 8.966 9.117 22,548,270 -0.04(-0.46%)
Nov 19, 2012 9.127 9.243 9.059 9.159 26,503,406 +0.16(+1.81%)
Nov 16, 2012 9.101 9.106 8.896 8.996 35,001,352 -0.10(-1.10%)
Nov 15, 2012 9.264 9.264 9.028 9.096 23,672,444 -0.07(-0.80%)
Nov 14, 2012 9.327 9.354 9.148 9.169 30,451,540 -0.14(-1.47%)
Nov 13, 2012 9.301 9.501 9.259 9.306 32,702,672 -0.15(-1.56%)
Nov 12, 2012 9.511 9.527 9.385 9.453 16,776,773 -0.06(-0.66%)
Nov 09, 2012 9.432 9.616 9.411 9.516 25,527,406 -0.03(-0.28%)
Nov 08, 2012 9.706 9.779 9.474 9.543 26,754,872 -0.17(-1.73%)
Nov 07, 2012 9.790 9.821 9.632 9.711 36,639,096 -0.16(-1.65%)
Nov 06, 2012 9.842 9.969 9.790 9.874 24,913,922 +0.05(+0.48%)
Nov 05, 2012 9.842 9.885 9.758 9.827 31,638,156 +0.07(+0.75%)
Nov 02, 2012 10.03 10.03 9.643 9.753 23,530,362 -0.16(-1.64%)
Nov 01, 2012 9.706 9.974 9.674 9.916 31,817,750 +0.28(+2.95%)
Oct 31, 2012 9.664 9.727 9.585 9.632 31,915,900 +0.02(+0.22%)
Oct 26, 2012 9.653 9.611 9.611 9.611 43,867,236 -0.03(-0.33%)
Oct 25, 2012 9.564 9.716 9.474 9.643 47,869,556 +0.47(+5.16%)
Oct 24, 2012 9.264 9.317 9.133 9.169 34,929,656 -0.04(-0.46%)
Oct 23, 2012 9.359 9.375 9.159 9.212 36,425,264 -0.31(-3.26%)
Oct 19, 2012 9.679 9.706 9.474 9.522 29,229,860 -0.18(-1.82%)
Oct 18, 2012 9.637 9.777 9.585 9.698 39,409,324 -0.07(-0.73%)
Oct 17, 2012 9.664 9.864 9.626 9.769 46,210,364 -0.10(-1.01%)
Oct 16, 2012 9.727 10.09 9.727 9.869 100,055,720 +0.21(+2.18%)
Oct 15, 2012 9.606 9.711 9.490 9.658 33,976,616 +0.09(+0.93%)
Oct 12, 2012 9.606 9.679 9.516 9.569 19,780,388 -0.03(-0.33%)
Oct 11, 2012 9.601 9.711 9.553 9.601 36,219,872 +0.09(+0.94%)
Oct 10, 2012 9.669 9.674 9.469 9.511 30,425,780 -0.09(-0.99%)
Oct 09, 2012 9.690 9.816 9.601 9.606 50,199,844 +0.03(+0.33%)
Oct 08, 2012 9.275 9.622 9.222 9.574 50,241,304 +0.26(+2.82%)
Oct 05, 2012 9.559 9.601 9.275 9.311 33,305,770 -0.13(-1.39%)
Oct 04, 2012 9.191 9.532 9.122 9.443 67,174,288 +0.17(+1.87%)
Oct 03, 2012 9.348 9.396 9.201 9.269 29,768,350 -0.11(-1.18%)
Oct 02, 2012 9.564 9.595 9.296 9.380 28,331,514 -0.08(-0.83%)
Oct 01, 2012 9.501 9.679 9.427 9.459 26,102,994 +0.05(+0.50%)
Sep 28, 2012 9.453 9.490 9.332 9.411 29,863,544 -0.14(-1.43%)
Sep 27, 2012 9.643 9.669 9.474 9.548 23,481,244 +0.03(+0.33%)
Sep 26, 2012 9.469 9.611 9.317 9.516 32,124,012 +0.03(+0.28%)
Sep 25, 2012 9.769 9.774 9.474 9.490 37,098,136 -0.29(-3.01%)
Sep 24, 2012 9.722 9.850 9.611 9.785 39,774,036 -0.02(-0.16%)
Sep 21, 2012 10.07 10.14 9.779 9.800 43,772,756 -0.24(-2.41%)
Sep 20, 2012 10.00 10.12 9.879 10.04 55,453,808 -0.12(-1.14%)
Sep 19, 2012 10.33 10.35 10.11 10.16 35,388,068 -0.12(-1.18%)
Sep 18, 2012 10.16 10.32 10.07 10.28 42,660,192 +0.09(+0.93%)
Sep 17, 2012 10.07 10.33 9.974 10.18 44,031,164 +0.01(+0.05%)
Sep 14, 2012 10.13 10.39 10.11 10.18 68,277,312 +0.19(+1.95%)
Sep 13, 2012 9.611 10.06 9.516 9.984 75,122,008 +0.30(+3.15%)
Sep 12, 2012 9.722 9.774 9.443 9.679 52,934,728 +0.08(+0.82%)
Sep 11, 2012 9.417 9.643 9.406 9.601 55,649,680 +0.25(+2.70%)
Sep 10, 2012 9.354 9.564 9.306 9.348 80,103,728 -0.13(-1.39%)
Sep 07, 2012 9.191 9.643 9.185 9.480 79,948,984 +0.60(+6.75%)
Sep 06, 2012 8.617 8.922 8.581 8.880 48,618,460 +0.37(+4.39%)
Sep 05, 2012 8.454 8.544 8.418 8.507 43,177,284 +0.16(+1.89%)
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.