The closing price for Vale SA ADR (VALE) between 2007 and 2010 was $13.77, on December 31, 2010. It was up 149.3% in that time. The latest price is $11.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $13.47 | $13.84 | $13.08 | $13.77 | 61,199,800 |
Week of December 20 2010 | $13.55 | $13.77 | $13.40 | $13.70 | 48,496,200 |
Week of December 13 2010 | $13.64 | $13.94 | $13.41 | $13.51 | 78,892,300 |
Week of December 06 2010 | $13.61 | $13.94 | $13.16 | $13.50 | 83,314,300 |
Week of November 29 2010 | $12.62 | $13.67 | $12.44 | $13.67 | 94,713,300 |
Week of November 22 2010 | $12.97 | $13.08 | $12.49 | $12.66 | 63,780,400 |
Week of November 15 2010 | $13.11 | $13.13 | $12.38 | $12.98 | 95,610,500 |
Week of November 08 2010 | $13.37 | $13.69 | $12.80 | $12.89 | 103,914,000 |
Week of November 01 2010 | $12.77 | $13.56 | $12.74 | $13.47 | 106,057,500 |
Week of October 25 2010 | $12.92 | $13.11 | $12.61 | $12.80 | 102,369,400 |
Week of October 18 2010 | $12.83 | $13.20 | $12.56 | $12.77 | 106,795,600 |
Week of October 11 2010 | $12.77 | $13.11 | $12.46 | $12.88 | 99,631,600 |
Week of October 04 2010 | $12.40 | $12.94 | $12.34 | $12.68 | 109,971,400 |
Week of September 27 2010 | $11.88 | $12.59 | $11.81 | $12.50 | 119,725,900 |
Week of September 20 2010 | $11.00 | $11.86 | $10.89 | $11.84 | 136,441,700 |
Week of September 13 2010 | $11.01 | $11.32 | $10.93 | $10.98 | 90,523,500 |
Week of September 06 2010 | $11.00 | $11.10 | $10.67 | $10.81 | 57,769,000 |
Week of August 30 2010 | $10.61 | $11.40 | $10.39 | $11.10 | 89,950,900 |
Week of August 23 2010 | $11.15 | $11.15 | $10.23 | $10.71 | 95,849,700 |
Week of August 16 2010 | $11.03 | $11.51 | $10.95 | $11.10 | 81,014,200 |
Week of August 09 2010 | $11.52 | $11.59 | $10.66 | $10.94 | 77,595,500 |
Week of August 02 2010 | $11.23 | $11.54 | $11.14 | $11.43 | 91,228,100 |
Week of July 26 2010 | $10.95 | $11.16 | $10.69 | $10.96 | 93,693,900 |
Week of July 19 2010 | $9.70 | $10.96 | $9.63 | $10.93 | 144,245,300 |
Week of July 12 2010 | $10.14 | $10.19 | $9.58 | $9.59 | 110,985,900 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.
