Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.18 16.22 15.96 16.20 42,020,368 +0.25(+1.59%)
Sep 29, 2010 15.94 16.11 15.90 15.95 6,801 -0.04(-0.26%)
Sep 28, 2010 15.86 16.08 15.66 15.99 7,061 +0.20(+1.28%)
Sep 27, 2010 15.62 15.99 15.53 15.79 50,555,924 +0.22(+1.43%)
Sep 24, 2010 15.43 15.60 15.36 15.57 65,010,756 +0.54(+3.62%)
Sep 23, 2010 14.94 15.28 14.86 15.02 320,715 +0.05(+0.31%)
Sep 22, 2010 14.92 15.26 14.89 14.97 62,270,444 +0.20(+1.37%)
Sep 21, 2010 14.49 14.84 14.41 14.77 42,939,296 +0.23(+1.57%)
Sep 20, 2010 14.46 14.56 14.32 14.54 34,347,028 +0.11(+0.79%)
Sep 17, 2010 14.43 14.58 14.38 14.43 37,442,644 -0.12(-0.82%)
Sep 15, 2010 14.51 14.55 14.36 14.55 31,263,916 -0.05(-0.32%)
Sep 14, 2010 14.60 14.88 14.52 14.60 2,122 -0.10(-0.67%)
Sep 13, 2010 14.48 14.73 14.39 14.69 40,529,232 +0.48(+3.39%)
Sep 10, 2010 14.34 14.36 14.11 14.21 20,321,400 -0.09(-0.65%)
Sep 09, 2010 14.49 14.49 14.26 14.31 192 +0.09(+0.66%)
Sep 08, 2010 14.34 14.45 14.18 14.21 16,063 -0.07(-0.47%)
Sep 07, 2010 14.46 14.59 14.02 14.28 3,460 -0.64(-4.31%)
Sep 06, 2010 14.92 14.92 14.51 14.92 2,315 +0.33(+2.27%)
Sep 03, 2010 14.95 14.98 14.55 14.59 33,258,986 -0.13(-0.88%)
Sep 02, 2010 14.61 14.73 14.49 14.72 6,158 +0.02(+0.14%)
Sep 01, 2010 14.23 14.73 14.22 14.70 53,579,708 +0.91(+6.61%)
Aug 31, 2010 13.79 13.97 13.68 13.79 87,112 +0.11(+0.80%)
Aug 30, 2010 13.94 14.02 13.66 13.68 25,174,180 -0.04(-0.26%)
Aug 27, 2010 13.72 14.08 13.60 13.72 35,964,616 -0.10(-0.75%)
Aug 26, 2010 13.82 13.97 13.50 13.82 578 +0.13(+0.95%)
Aug 25, 2010 13.70 13.73 13.45 13.69 435,926 -0.12(-0.90%)
Aug 24, 2010 13.80 13.98 13.74 13.81 1,929 -0.27(-1.95%)
Aug 23, 2010 14.66 14.66 14.04 14.09 45,313,444 -0.50(-3.44%)
Aug 20, 2010 14.79 14.79 14.47 14.59 33,340,542 -0.24(-1.61%)
Aug 19, 2010 15.01 15.13 14.75 14.83 3,991 -0.13(-0.87%)
Aug 18, 2010 14.94 15.03 14.77 14.96 2,344 +0.11(+0.73%)
Aug 17, 2010 14.84 14.95 14.67 14.85 24,722 +0.13(+0.92%)
Aug 16, 2010 14.50 14.77 14.39 14.72 27,541,878 +0.34(+2.34%)
Aug 13, 2010 14.38 14.59 14.37 14.38 21,648,152 +0.02(+0.14%)
Aug 12, 2010 14.03 14.41 14.01 14.36 29,322,468 +0.10(+0.69%)
Aug 11, 2010 14.50 14.51 14.24 14.26 5,606 -0.60(-4.04%)
Aug 10, 2010 14.84 14.92 14.64 14.86 897 -0.24(-1.61%)
Aug 09, 2010 15.15 15.24 15.04 15.10 20,165,756 +0.08(+0.52%)
Aug 06, 2010 15.03 15.17 14.89 15.03 28,973,790 -0.08(-0.51%)
Aug 05, 2010 14.98 15.12 14.90 15.10 28,020,372 +0.05(+0.34%)
Aug 04, 2010 15.08 15.10 14.78 15.05 2,296 -0.01(-0.07%)
Aug 03, 2010 14.97 15.16 14.86 15.06 19,222 +0.00(+0.00%)
Aug 02, 2010 14.77 15.12 14.64 15.06 48,337,688 +0.66(+4.57%)
Jul 30, 2010 14.40 14.62 14.15 14.40 41,303,388 +0.12(+0.87%)
Jul 29, 2010 14.55 14.67 14.27 14.28 1,206 -0.11(-0.79%)
Jul 28, 2010 14.20 14.49 14.18 14.39 36,225,800 +0.18(+1.24%)
Jul 27, 2010 14.44 14.49 14.05 14.22 1,598 -0.08(-0.54%)
Jul 26, 2010 14.39 14.40 14.17 14.30 25,682,866 -0.07(-0.47%)
Jul 23, 2010 14.10 14.40 14.05 14.36 41,211,204 +0.17(+1.20%)
Jul 22, 2010 14.03 14.37 14.00 14.19 16,327 +0.47(+3.40%)
Jul 21, 2010 14.06 14.17 13.62 13.73 70,572,656 +0.03(+0.19%)
Jul 20, 2010 12.94 13.73 12.91 13.70 1,984 +0.87(+6.74%)
Jul 19, 2010 12.76 12.87 12.66 12.83 31,456,500 +0.22(+1.77%)
Jul 16, 2010 12.61 12.91 12.60 12.61 48,995,120 -0.17(-1.34%)
Jul 15, 2010 13.07 13.08 12.78 12.78 39,281,364 -0.34(-2.57%)
Jul 14, 2010 13.02 13.20 12.93 13.12 24,230 -0.07(-0.51%)
Jul 13, 2010 13.24 13.33 13.07 13.19 45,002 +0.09(+0.69%)
Jul 12, 2010 13.33 13.39 12.95 13.10 41,528,864 -0.54(-3.93%)
Jul 09, 2010 13.63 13.69 13.20 13.63 34,691,000 +0.31(+2.29%)
Jul 08, 2010 13.35 13.66 13.01 13.33 15,686 +0.12(+0.90%)
Jul 07, 2010 12.72 13.21 12.71 13.21 68,646,176 +0.45(+3.49%)
Jul 06, 2010 13.08 13.16 12.59 12.76 4,508 -0.08(-0.65%)
Jul 02, 2010 12.84 13.01 12.61 12.84 38,277,772 +0.08(+0.61%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.