Historical Stock Prices

VALE/P 
$7.1
*  
0.46
6.93%
Get VALE/P Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading VALE/P now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 6.61 7.155 6.61 7.1 45,812,400
12/18/2014 6.43 6.645 6.375 6.64 31,605,600
12/17/2014 6.21 6.43 6.16 6.32 19,123,280
12/16/2014 5.99 6.18 5.85 6.08 20,940,980
12/15/2014 6.05 6.09 5.88 5.89 14,535,160
12/12/2014 6.24 6.24 6.09 6.2 17,853,740
12/11/2014 6.24 6.34 6.17 6.2 14,977,790
12/10/2014 6.72 6.73 6.41 6.42 11,120,380
12/09/2014 6.77 6.91 6.67 6.78 19,454,470
12/08/2014 7.12 7.1399 6.83 6.85 8,076,183
12/05/2014 7.11 7.26 7.01 7.16 7,483,329
12/04/2014 7.15 7.24 7.07 7.11 13,024,900
12/03/2014 7.35 7.46 7.285 7.31 12,168,210
12/02/2014 7.64 7.68 7.19 7.19 11,223,710
12/01/2014 7.71 7.71 7.43 7.53 9,019,006
11/28/2014 7.88 7.88 7.71 7.77 7,092,761
11/26/2014 8.15 8.16 7.885 7.94 5,512,580
11/25/2014 8.09 8.14 8.01 8.05 6,009,701
11/24/2014 8.07 8.19 7.97 8 8,847,652
11/21/2014 7.93 8.16 7.86 8.09 18,045,480
11/20/2014 7.2 7.44 7.15 7.37 10,159,310
11/19/2014 7.31 7.415 7.205 7.31 19,320,370
11/18/2014 7.46 7.46 7.25 7.27 18,988,010
11/17/2014 7.68 7.7 7.57 7.64 9,608,259
11/14/2014 7.42 7.69 7.41 7.65 8,923,295
11/13/2014 7.6 7.66 7.46 7.51 7,301,247
11/12/2014 7.75 7.82 7.54 7.57 7,855,949
11/11/2014 7.6 7.74 7.52 7.7 12,229,300
11/10/2014 8.18 8.2 7.81 7.84 4,988,458
11/07/2014 8.07 8.19 8.03 8.14 7,352,184
11/06/2014 8.08 8.19 7.87 7.87 9,063,208
11/05/2014 8.19 8.33 8.045 8.23 10,634,270
11/04/2014 8.4 8.43 8.195 8.24 8,951,901
11/03/2014 8.61 8.63 8.42 8.52 19,250,330
10/31/2014 8.46 8.76 8.41 8.76 11,321,620
10/30/2014 8.62 8.685 8.495 8.57 7,478,340
10/29/2014 9.06 9.14 8.7 8.8 10,063,760
10/28/2014 9.08 9.22 9.025 9.2 9,210,927
10/27/2014 9.06 9.14 8.91 9.05 17,769,860
10/24/2014 9.4 9.855 9.39 9.61 21,471,240
10/23/2014 9.26 9.51 9.22 9.36 13,525,110
10/22/2014 9.25 9.44 9.24 9.4 14,120,670
10/21/2014 9.06 9.425 9.06 9.33 44,679,220
10/20/2014 9.29 9.35 9.23 9.29 15,529,160
10/17/2014 9.33 9.55 9.24 9.49 11,235,420
10/16/2014 9.61 9.83 9.555 9.67 13,505,900
10/15/2014 10.02 10.1 9.78 10.03 13,689,980
10/14/2014 10.18 10.4 10.05 10.31 18,665,110
10/13/2014 9.94 10.24 9.89 10.04 11,229,650
10/10/2014 9.62 9.73 9.45 9.48 12,936,570
10/09/2014 10.05 10.06 9.78 9.8 20,513,400
10/08/2014 10.04 10.1 9.775 10.05 8,139,449
10/07/2014 9.91 10.07 9.855 9.94 33,901,770
10/06/2014 10.09 10.135 9.795 9.85 20,196,370
10/03/2014 9.6 9.67 9.44 9.64 17,811,400
10/02/2014 9.68 9.84 9.45 9.73 7,668,675
10/01/2014 9.69 9.855 9.5 9.55 18,312,470
09/30/2014 9.64 9.71 9.4 9.71 13,004,450
09/29/2014 9.46 9.66 9.45 9.49 7,447,070
09/26/2014 9.96 9.99 9.84 9.84 9,222,411
09/25/2014 9.96 10.06 9.85 10.06 27,506,360
09/24/2014 10.08 10.3 10.02 10.21 17,418,060
09/23/2014 10.01 10.115 9.87 9.97 8,418,104
09/22/2014 10.12 10.15 9.82 9.95 13,431,640
09/19/2014 10.75 10.81 10.43 10.47 8,119,379
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?