Historical Prices for NYSE, VALE

VALE

Vale S.A. Ads

03/15/10 17:47

LAST: 30.16	CHANGE: 0.13	OPEN: 29.92	HIGH: 30.21	ASK: 0.00	VOLUME: 16,546,052
LAST: 30.16	CHANGE(%): 0.43	PREV: 30.03	LOW: 29.74	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/15/10	29.92	30.21	29.74	30.16	16,559,200
03/12/10	30.41	30.45	29.98	30.03	22,845,800
03/11/10	30.16	30.19	29.65	30.15	21,950,800
03/10/10	30.62	30.87	30.14	30.39	26,759,200
03/09/10	30.05	30.98	30.05	30.71	24,546,400
03/08/10	30.82	30.93	30.28	30.44	22,312,100
03/05/10	30.07	30.73	29.98	30.67	30,990,200
03/04/10	29.29	29.65	28.72	29.53	28,032,100
03/03/10	29.72	29.96	29.04	29.14	24,244,200
03/02/10	28.77	29.67	28.64	29.17	32,171,200
03/01/10	28.20	28.60	28.09	28.46	17,444,700
02/26/10	28.10	28.32	27.59	27.86	20,848,800
02/25/10	27.05	27.99	26.81	27.92	25,148,100
02/24/10	27.75	28.05	27.46	27.66	19,156,400
02/23/10	27.94	28.17	27.21	27.52	23,592,700
02/22/10	29.02	29.13	28.13	28.13	18,177,300
02/19/10	28.49	29.28	28.43	28.82	24,685,900
02/18/10	28.00	28.82	27.95	28.68	25,590,300
02/17/10	28.40	28.49	27.72	28.23	24,890,100
02/16/10	27.64	28.38	27.54	28.17	26,889,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist