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 )

12.18 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 31, 2014 7.468 7.608 7.446 7.462 40,183,404 +0.08(+1.10%)
Mar 28, 2014 7.408 7.478 7.311 7.381 42,321,348 +0.02(+0.22%)
Mar 27, 2014 7.219 7.414 7.219 7.365 42,338,024 +0.24(+3.33%)
Mar 26, 2014 7.246 7.306 7.106 7.128 29,754,626 -0.06(-0.83%)
Mar 25, 2014 7.214 7.284 7.182 7.187 32,530,792 +0.11(+1.52%)
Mar 24, 2014 7.074 7.149 6.998 7.079 27,038,142 +0.04(+0.61%)
Mar 21, 2014 7.031 7.149 6.977 7.036 52,428,444 +0.12(+1.80%)
Mar 20, 2014 6.777 6.987 6.726 6.912 33,355,746 +0.09(+1.34%)
Mar 19, 2014 6.863 7.009 6.798 6.820 34,851,484 -0.05(-0.78%)
Mar 18, 2014 6.750 6.912 6.701 6.874 30,310,194 +0.11(+1.68%)
Mar 17, 2014 6.858 6.912 6.728 6.761 28,916,678 +0.02(+0.32%)
Mar 14, 2014 6.658 6.788 6.631 6.739 32,577,322 +0.04(+0.56%)
Mar 13, 2014 7.022 7.036 6.669 6.701 47,311,692 -0.21(-2.97%)
Mar 12, 2014 6.766 6.933 6.755 6.906 38,323,588 +0.14(+2.07%)
Mar 11, 2014 6.982 6.982 6.745 6.766 53,965,872 -0.15(-2.11%)
Mar 10, 2014 6.917 6.963 6.798 6.912 55,699,332 -0.12(-1.76%)
Mar 07, 2014 7.246 7.252 7.014 7.036 69,286,176 -0.38(-5.09%)
Mar 06, 2014 7.478 7.516 7.403 7.414 38,533,288 -0.01(-0.07%)
Mar 05, 2014 7.554 7.570 7.392 7.419 36,221,968 -0.15(-1.93%)
Mar 04, 2014 7.586 7.613 7.478 7.565 29,778,334 +0.05(+0.72%)
Mar 03, 2014 7.527 7.570 7.392 7.511 52,332,236 -0.13(-1.76%)
Feb 28, 2014 7.635 7.675 7.565 7.646 49,536,648 -0.09(-1.12%)
Feb 27, 2014 7.635 7.791 7.527 7.732 42,115,360 +0.23(+3.02%)
Feb 26, 2014 7.511 7.586 7.403 7.505 25,709,654 +0.01(+0.07%)
Feb 25, 2014 7.662 7.683 7.478 7.500 36,256,020 -0.26(-3.34%)
Feb 24, 2014 7.905 7.942 7.743 7.759 45,111,732 -0.19(-2.38%)
Feb 21, 2014 7.910 8.013 7.899 7.948 32,927,544 +0.05(+0.68%)
Feb 20, 2014 7.883 7.975 7.824 7.894 32,661,610 +0.00(+0.00%)
Feb 19, 2014 7.759 7.937 7.743 7.894 39,771,064 +0.09(+1.11%)
Feb 18, 2014 7.861 7.948 7.802 7.807 48,849,168 -0.10(-1.30%)
Feb 14, 2014 7.780 7.910 7.910 7.910 34,461,224 +0.14(+1.81%)
Feb 13, 2014 7.581 7.786 7.565 7.770 30,341,372 +0.11(+1.41%)
Feb 12, 2014 7.813 7.845 7.624 7.662 28,437,246 -0.15(-1.87%)
Feb 11, 2014 7.554 7.824 7.554 7.807 38,895,452 +0.30(+4.03%)
Feb 10, 2014 7.689 7.770 7.473 7.505 52,377,224 -0.25(-3.27%)
Feb 07, 2014 7.786 7.851 7.667 7.759 50,844,204 -0.05(-0.69%)
Feb 06, 2014 7.727 7.845 7.721 7.813 47,705,856 +0.25(+3.28%)
Feb 05, 2014 7.381 7.597 7.381 7.565 64,822,152 +0.22(+3.01%)
Feb 04, 2014 7.198 7.387 7.149 7.343 32,116,216 +0.23(+3.26%)
Feb 03, 2014 7.284 7.306 7.106 7.111 35,636,660 -0.23(-3.09%)
Jan 31, 2014 7.155 7.414 7.113 7.338 31,529,134 +0.05(+0.74%)
Jan 30, 2014 7.435 7.441 7.230 7.284 28,890,470 -0.04(-0.52%)
Jan 29, 2014 7.004 7.441 6.998 7.322 68,752,368 +0.20(+2.80%)
Jan 28, 2014 7.074 7.152 7.049 7.122 33,190,782 +0.06(+0.84%)
Jan 27, 2014 6.960 7.111 6.847 7.063 39,884,688 +0.10(+1.47%)
Jan 24, 2014 6.966 7.068 6.917 6.960 45,089,912 -0.13(-1.83%)
Jan 23, 2014 7.219 7.236 6.950 7.090 50,436,484 -0.21(-2.81%)
Jan 22, 2014 7.182 7.311 7.144 7.295 38,371,804 +0.13(+1.88%)
Jan 21, 2014 7.230 7.306 7.041 7.160 73,126,872 -0.28(-3.77%)
Jan 17, 2014 7.462 7.441 7.441 7.441 23,623,008 +0.00(+0.00%)
Jan 16, 2014 7.586 7.629 7.419 7.441 35,999,280 -0.01(-0.07%)
Jan 15, 2014 7.327 7.478 7.354 7.446 26,371,646 +0.12(+1.62%)
Jan 14, 2014 7.316 7.400 7.263 7.327 27,899,882 -0.01(-0.15%)
Jan 13, 2014 7.419 7.468 7.257 7.338 32,131,154 -0.06(-0.87%)
Jan 10, 2014 7.441 7.500 7.343 7.403 36,639,788 +0.09(+1.25%)
Jan 09, 2014 7.441 7.468 7.236 7.311 46,625,016 -0.22(-2.87%)
Jan 08, 2014 7.602 7.624 7.484 7.527 25,331,346 -0.05(-0.64%)
Jan 07, 2014 7.780 7.791 7.532 7.575 34,081,296 -0.13(-1.75%)
Jan 06, 2014 7.662 7.754 7.581 7.710 27,670,482 -0.02(-0.28%)
Jan 03, 2014 7.878 7.899 7.673 7.732 43,448,372 -0.11(-1.38%)
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.