Historical Stock Prices

VALE 
$13.86
*  
0.03
0.22%
Get VALE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VALE now
Exchange: NYSE
Industry: Basic Industries
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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.74 13.95 13.65 13.86 14,700,680
07/10/2014 13.78 13.935 13.71 13.83 17,386,370
07/09/2014 13.77 14.035 13.72 13.95 14,065,480
07/08/2014 14.02 14.02 13.74 13.77 14,251,830
07/07/2014 13.96 13.97 13.77 13.9 15,298,870
07/03/2014 13.76 14.07 13.73 14.03 14,786,700
07/02/2014 13.5 13.74 13.49 13.7 17,591,480
07/01/2014 13.48 13.6 13.41 13.46 15,651,360
06/30/2014 13.19 13.26 13.08 13.23 12,263,660
06/27/2014 13.32 13.44 13.15 13.29 11,286,230
06/26/2014 13.23 13.49 13.23 13.44 18,546,010
06/25/2014 13.01 13.16 12.95 13.05 10,821,700
06/24/2014 13.09 13.1965 12.87 12.9 16,946,870
06/23/2014 13.09 13.25 13 13.16 17,835,600
06/20/2014 12.85 12.925 12.79 12.86 10,279,550
06/19/2014 12.98 13.07 12.82 12.86 16,888,740
06/18/2014 12.64 12.92 12.62 12.91 34,857,330
06/17/2014 12.65 12.66 12.55 12.63 15,247,610
06/16/2014 12.84 12.84 12.64 12.73 13,349,280
06/13/2014 12.82 12.83 12.7 12.81 13,883,120
06/12/2014 12.97 13 12.63 12.71 26,952,100
06/11/2014 13.21 13.41 13.125 13.19 14,054,220
06/10/2014 13.19 13.22 13.02 13.21 16,666,840
06/09/2014 13.14 13.34 13.12 13.29 17,151,480
06/06/2014 12.98 13.2 12.95 13.09 15,751,360
06/05/2014 12.76 12.88 12.72 12.74 15,899,470
06/04/2014 12.73 12.8 12.61 12.62 16,120,380
06/03/2014 12.78 12.81 12.63 12.68 18,767,250
06/02/2014 12.77 12.95 12.73 12.84 17,971,720
05/30/2014 12.73 12.8 12.61 12.75 30,889,150
05/29/2014 13.05 13.19 12.95 13.14 15,055,460
05/28/2014 12.98 13.08 12.85 13.06 18,041,520
05/27/2014 13.26 13.3 13.015 13.07 12,371,950
05/23/2014 13.26 13.31 13.12 13.18 12,586,080
05/22/2014 13.35 13.46 13.15 13.22 13,511,490
05/21/2014 13.16 13.27 13.06 13.12 12,876,320
05/20/2014 13.29 13.29 12.9389 13.09 21,774,850
05/19/2014 13.51 13.5328 13.35 13.37 14,888,700
05/16/2014 13.84 13.87 13.615 13.73 19,089,190
05/15/2014 14.2 14.22 13.84 13.98 14,456,650
05/14/2014 13.9 14.24 13.89 14.16 14,440,070
05/13/2014 13.78 13.99 13.75 13.88 19,362,180
05/12/2014 13.53 13.82 13.5 13.78 26,490,120
05/09/2014 13.31 13.37 13.21 13.23 17,352,640
05/08/2014 13.6 13.61 13.21 13.37 21,658,870
05/07/2014 13.38 13.6 13.281 13.55 17,732,850
05/06/2014 13.42 13.64 13.32 13.38 14,820,290
05/05/2014 13.54 13.65 13.25 13.37 14,079,550
05/02/2014 13.24 13.66 13.22 13.57 19,153,170
05/01/2014 13.14 13.26 13.04 13.19 12,312,570
04/30/2014 12.99 13.2784 12.97 13.22 25,235,850
04/29/2014 13.44 13.5 13.26 13.36 20,928,380
04/28/2014 13.22 13.44 12.98 13.34 23,873,670
04/25/2014 13.69 13.72 13.42 13.51 15,809,810
04/24/2014 13.71 14.05 13.585 13.86 19,957,590
04/23/2014 13.62 13.65 13.44 13.59 11,728,990
04/22/2014 13.78 13.86 13.67 13.68 17,169,800
04/21/2014 14.24 14.24 13.68 13.8 16,724,290
04/17/2014 13.89 14.24 13.805 14.1 13,985,230
04/16/2014 14.04 14.06 13.79 13.87 14,325,810
04/15/2014 14.24 14.25 13.5 13.9 32,329,650
04/14/2014 14.9 15 14.76 14.84 15,527,740
04/11/2014 14.62 14.82 14.54 14.76 24,227,600
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?