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 )

12.06 -0.31 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2017 5.600 5.785 5.522 5.678 44,445,324 -0.02(-0.42%)
Mar 30, 2017 5.725 5.821 5.696 5.702 40,496,904 -0.05(-0.83%)
Mar 29, 2017 5.648 5.851 5.648 5.749 36,977,068 +0.09(+1.58%)
Mar 28, 2017 5.660 5.731 5.594 5.660 46,888,720 +0.08(+1.39%)
Mar 27, 2017 5.313 5.636 5.199 5.582 58,529,304 +0.02(+0.43%)
Mar 24, 2017 5.576 5.600 5.486 5.558 44,308,640 -0.01(-0.21%)
Mar 23, 2017 5.600 5.678 5.421 5.570 52,537,356 -0.13(-2.20%)
Mar 22, 2017 5.510 5.827 5.486 5.696 52,242,280 +0.05(+0.95%)
Mar 21, 2017 5.988 6.042 5.606 5.642 66,639,620 -0.51(-8.26%)
Mar 20, 2017 5.994 6.186 5.953 6.150 28,549,322 +0.10(+1.58%)
Mar 17, 2017 6.233 6.305 6.054 6.054 39,163,400 -0.18(-2.88%)
Mar 16, 2017 6.443 6.455 6.189 6.233 40,679,520 -0.15(-2.34%)
Mar 15, 2017 6.012 6.401 5.947 6.383 79,675,040 +0.49(+8.32%)
Mar 14, 2017 5.779 5.947 5.721 5.893 36,970,232 +0.01(+0.20%)
Mar 13, 2017 5.857 5.959 5.809 5.881 47,714,356 +0.22(+3.91%)
Mar 10, 2017 5.779 5.791 5.612 5.660 41,577,272 +0.01(+0.11%)
Mar 09, 2017 5.570 5.749 5.540 5.654 53,559,196 +0.00(+0.00%)
Mar 08, 2017 5.875 5.887 5.618 5.654 52,011,852 -0.28(-4.73%)
Mar 07, 2017 6.030 6.042 5.890 5.935 31,786,254 -0.01(-0.10%)
Mar 06, 2017 5.917 6.012 5.875 5.941 36,728,508 -0.14(-2.36%)
Mar 03, 2017 6.024 6.126 5.947 6.084 38,398,016 +0.13(+2.21%)
Mar 02, 2017 6.281 6.341 5.923 5.953 55,483,456 -0.44(-6.83%)
Mar 01, 2017 6.374 6.431 6.269 6.389 51,675,800 +0.20(+3.29%)
Feb 28, 2017 6.263 6.323 6.084 6.186 38,905,280 -0.16(-2.45%)
Feb 27, 2017 6.347 6.532 6.269 6.341 34,244,620 +0.05(+0.86%)
Feb 24, 2017 6.251 6.514 6.183 6.287 66,650,964 -0.14(-2.14%)
Feb 23, 2017 6.813 6.843 6.371 6.425 72,691,136 -0.29(-4.36%)
Feb 22, 2017 6.700 6.730 6.586 6.718 52,107,448 -0.17(-2.43%)
Feb 21, 2017 6.980 6.992 6.801 6.885 55,676,184 +0.33(+5.01%)
Feb 17, 2017 6.556 6.556 6.556 0 +0.07(+1.01%)
Feb 16, 2017 6.706 6.723 6.481 6.490 53,125,876 -0.15(-2.25%)
Feb 15, 2017 6.676 6.747 6.556 6.640 61,616,640 -0.03(-0.45%)
Feb 14, 2017 6.700 6.747 6.496 6.670 45,462,380 -0.11(-1.59%)
Feb 13, 2017 6.514 6.867 6.514 6.777 107,918,928 +0.53(+8.41%)
Feb 10, 2017 6.215 6.275 6.162 6.251 48,665,488 +0.30(+5.02%)
Feb 09, 2017 5.839 5.973 5.809 5.953 40,555,296 +0.11(+1.94%)
Feb 08, 2017 5.779 5.860 5.728 5.839 37,298,328 +0.08(+1.45%)
Feb 07, 2017 5.899 5.905 5.740 5.755 37,182,032 +0.04(+0.73%)
Feb 06, 2017 5.803 5.887 5.696 5.713 53,945,372 -0.10(-1.75%)
Feb 03, 2017 6.012 6.072 5.797 5.815 51,481,524 -0.41(-6.62%)
Feb 02, 2017 6.323 6.347 6.189 6.227 29,279,376 -0.04(-0.57%)
Feb 01, 2017 6.269 6.293 6.174 6.263 44,143,224 +0.18(+2.95%)
Jan 31, 2017 6.251 6.275 6.066 6.084 45,800,848 -0.08(-1.26%)
Jan 30, 2017 6.305 6.305 6.150 6.162 35,172,940 -0.22(-3.37%)
Jan 27, 2017 6.407 6.419 6.317 6.377 27,846,458 +0.03(+0.47%)
Jan 26, 2017 6.377 6.472 6.305 6.347 36,404,212 -0.10(-1.48%)
Jan 25, 2017 6.419 6.544 6.311 6.443 53,114,712 +0.01(+0.19%)
Jan 24, 2017 6.449 6.550 6.269 6.431 68,951,016 +0.15(+2.38%)
Jan 23, 2017 6.168 6.302 6.078 6.281 52,668,172 +0.29(+4.79%)
Jan 20, 2017 5.833 6.084 5.812 5.994 46,824,828 +0.14(+2.35%)
Jan 19, 2017 5.881 5.911 5.767 5.857 38,236,976 -0.08(-1.41%)
Jan 18, 2017 5.797 6.048 5.773 5.941 71,870,520 +0.26(+4.52%)
Jan 17, 2017 5.702 5.797 5.648 5.684 50,297,552 -0.04(-0.73%)
Jan 13, 2017 5.725 5.725 5.725 0 +0.08(+1.48%)
Jan 12, 2017 5.600 5.707 5.570 5.642 56,261,308 +0.08(+1.40%)
Jan 11, 2017 5.307 5.588 5.247 5.564 78,209,472 +0.21(+3.91%)
Jan 10, 2017 5.152 5.367 5.140 5.355 51,102,356 +0.44(+9.00%)
Jan 09, 2017 4.966 5.008 4.902 4.913 34,716,348 +0.14(+2.88%)
Jan 06, 2017 4.871 4.966 4.775 4.775 29,328,294 -0.19(-3.73%)
Jan 05, 2017 4.829 5.020 4.823 4.960 40,913,080 +0.15(+3.11%)
Jan 04, 2017 4.799 4.853 4.686 4.811 24,926,206 +0.00(+0.00%)
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.