Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.46 32.50 32.02 32.03 2,762,163 -0.26(-0.80%)
Oct 30, 2013 32.54 32.73 31.99 32.29 3,113,413 -0.26(-0.80%)
Oct 29, 2013 32.56 32.70 32.35 32.55 2,206,311 -0.18(-0.54%)
Oct 28, 2013 32.48 32.78 32.42 32.73 3,270,898 -0.29(-0.88%)
Oct 25, 2013 32.86 33.04 32.75 33.02 1,739,301 +0.00(+0.00%)
Oct 24, 2013 33.05 33.16 32.95 33.02 2,391,426 +0.21(+0.64%)
Oct 23, 2013 32.66 32.95 32.62 32.81 3,628,325 -0.59(-1.78%)
Oct 22, 2013 33.25 33.73 33.22 33.40 3,679,116 +0.38(+1.15%)
Oct 21, 2013 33.11 33.23 32.94 33.02 2,656,937 +0.25(+0.77%)
Oct 18, 2013 33.00 33.05 32.74 32.77 3,381,393 +0.16(+0.48%)
Oct 17, 2013 32.37 32.69 32.37 32.61 3,091,686 +0.18(+0.56%)
Oct 16, 2013 32.51 32.61 32.30 32.43 3,081,424 +0.00(+0.00%)
Oct 15, 2013 32.23 32.62 32.08 32.43 8,428,677 +0.83(+2.62%)
Oct 14, 2013 31.18 31.73 31.14 31.60 3,705,762 +0.47(+1.50%)
Oct 11, 2013 30.77 31.27 30.73 31.13 3,835,466 +0.41(+1.34%)
Oct 10, 2013 30.34 30.79 30.31 30.72 3,768,319 +0.72(+2.40%)
Oct 09, 2013 29.95 30.15 29.61 30.00 3,474,680 -0.11(-0.36%)
Oct 08, 2013 30.36 30.44 30.09 30.11 3,437,502 -0.37(-1.22%)
Oct 07, 2013 30.08 30.68 30.08 30.48 3,843,026 -0.21(-0.70%)
Oct 04, 2013 30.33 30.72 30.33 30.70 2,312,466 +0.15(+0.48%)
Oct 03, 2013 30.87 30.98 30.41 30.55 2,881,842 -0.45(-1.47%)
Oct 02, 2013 30.64 31.11 30.60 31.01 3,480,838 +0.35(+1.15%)
Oct 01, 2013 30.43 30.74 30.39 30.65 3,708,837 -0.15(-0.49%)
Sep 30, 2013 30.51 30.99 30.49 30.81 3,342,037 -0.45(-1.46%)
Sep 27, 2013 31.19 31.30 31.01 31.26 4,348,357 -0.49(-1.53%)
Sep 26, 2013 31.84 32.02 31.61 31.75 4,375,836 +0.20(+0.62%)
Sep 25, 2013 31.80 31.86 31.53 31.55 5,370,805 +0.50(+1.61%)
Sep 24, 2013 31.37 31.49 31.04 31.05 5,425,426 -0.27(-0.85%)
Sep 23, 2013 31.36 31.58 31.26 31.32 2,597,391 +0.13(+0.43%)
Sep 20, 2013 31.58 31.60 31.13 31.18 4,594,516 -0.79(-2.47%)
Sep 19, 2013 32.56 32.58 31.76 31.97 4,349,116 -0.81(-2.47%)
Sep 18, 2013 31.50 32.81 31.23 32.78 5,905,489 +1.00(+3.16%)
Sep 17, 2013 31.78 31.90 31.60 31.78 2,018,752 +0.03(+0.10%)
Sep 16, 2013 32.08 32.09 31.72 31.75 2,190,652 +0.16(+0.52%)
Sep 13, 2013 31.23 31.60 31.17 31.58 3,031,604 -0.16(-0.50%)
Sep 12, 2013 31.75 32.00 31.62 31.74 7,563,927 -0.44(-1.37%)
Sep 11, 2013 32.11 32.34 31.80 32.18 6,737,998 +0.08(+0.24%)
Sep 10, 2013 31.84 32.18 31.73 32.11 6,292,879 +0.93(+3.00%)
Sep 09, 2013 31.06 31.24 31.02 31.17 4,211,855 +0.78(+2.56%)
Sep 06, 2013 30.67 30.82 30.31 30.39 2,342,944 -0.07(-0.23%)
Sep 05, 2013 30.36 30.61 30.33 30.46 1,274,804 -0.07(-0.23%)
Sep 04, 2013 30.07 30.53 30.04 30.53 2,700,233 +0.45(+1.51%)
Sep 03, 2013 30.29 30.36 29.95 30.08 5,829,557 +1.58(+5.54%)
Aug 30, 2013 28.63 28.71 28.43 28.50 2,192,064 -0.12(-0.42%)
Aug 29, 2013 28.80 28.97 28.54 28.62 3,646,162 -0.57(-1.95%)
Aug 28, 2013 28.77 29.41 28.72 29.19 3,877,559 +0.19(+0.65%)
Aug 27, 2013 29.42 29.66 28.96 29.00 4,390,934 -0.96(-3.21%)
Aug 26, 2013 30.14 30.19 29.83 29.96 1,736,247 -0.16(-0.55%)
Aug 23, 2013 30.46 30.47 30.10 30.12 2,934,291 +0.16(+0.53%)
Aug 22, 2013 29.98 30.16 29.93 29.97 3,683,162 +0.66(+2.24%)
Aug 21, 2013 29.74 29.86 29.28 29.31 4,494,486 -0.85(-2.81%)
Aug 20, 2013 30.11 30.34 29.98 30.15 3,241,902 +0.09(+0.29%)
Aug 19, 2013 30.33 30.47 30.05 30.07 3,201,707 -0.49(-1.61%)
Aug 16, 2013 30.69 30.75 30.50 30.56 3,354,102 -0.28(-0.92%)
Aug 15, 2013 30.51 31.05 30.29 30.84 6,065,182 -0.50(-1.59%)
Aug 14, 2013 31.48 31.65 31.23 31.34 3,417,184 +0.20(+0.64%)
Aug 13, 2013 31.27 31.39 30.98 31.14 5,669,741 +0.25(+0.80%)
Aug 12, 2013 30.75 31.09 30.70 30.89 7,263,093 -0.04(-0.14%)
Aug 09, 2013 30.06 31.27 30.01 30.94 14,881,440 +1.48(+5.02%)
Aug 08, 2013 28.74 29.71 28.74 29.46 9,194,829 +0.95(+3.33%)
Aug 07, 2013 28.30 28.59 28.26 28.51 3,577,607 +0.05(+0.17%)
Aug 06, 2013 28.58 28.64 28.30 28.46 3,490,932 -0.48(-1.65%)
Aug 05, 2013 29.00 29.04 28.81 28.94 3,746,111 +0.24(+0.84%)
Aug 02, 2013 28.73 28.86 28.59 28.70 4,336,819 +0.25(+0.87%)
Aug 01, 2013 28.55 28.63 28.35 28.45 4,265,400 +0.50(+1.80%)
Jul 31, 2013 27.88 28.34 27.71 27.94 4,885,467 -0.01(-0.04%)
Jul 30, 2013 28.14 28.17 27.83 27.96 3,756,401 -0.19(-0.66%)
Jul 29, 2013 28.03 28.24 27.95 28.14 3,254,670 -0.06(-0.20%)
Jul 26, 2013 27.89 28.22 27.81 28.20 3,815,781 +0.16(+0.58%)
Jul 25, 2013 27.71 28.04 27.68 28.04 4,592,010 -0.03(-0.11%)
Jul 24, 2013 28.78 28.78 27.89 28.07 5,356,114 -0.57(-1.97%)
Jul 23, 2013 28.40 28.83 28.38 28.63 6,833,533 +0.88(+3.16%)
Jul 22, 2013 27.48 27.90 27.41 27.76 4,441,494 +0.21(+0.77%)
Jul 19, 2013 27.58 27.68 27.38 27.55 4,284,563 -0.16(-0.56%)
Jul 18, 2013 27.71 27.94 27.65 27.70 3,438,097 +0.04(+0.16%)
Jul 17, 2013 27.88 27.95 27.38 27.66 5,308,255 +0.37(+1.34%)
Jul 16, 2013 27.24 27.32 26.93 27.29 6,109,064 +1.03(+3.93%)
Jul 15, 2013 26.52 26.57 26.17 26.26 3,487,655 +0.07(+0.28%)
Jul 12, 2013 26.35 26.43 26.01 26.19 4,786,053 -0.73(-2.72%)
Jul 11, 2013 26.86 26.96 26.58 26.92 8,317,756 +1.74(+6.91%)
Jul 10, 2013 25.24 25.38 24.99 25.18 4,212,252 -0.15(-0.59%)
Jul 09, 2013 25.50 25.40 25.24 25.33 3,650,872 +0.48(+1.92%)
Jul 08, 2013 24.79 24.99 24.72 24.85 3,854,346 +0.07(+0.28%)
Jul 05, 2013 24.86 24.90 24.31 24.78 4,313,170 -0.35(-1.38%)
Jul 03, 2013 25.00 25.25 24.82 25.13 2,294,625 -0.14(-0.57%)
Jul 02, 2013 25.55 25.69 24.98 25.27 3,430,107 -0.53(-2.07%)
Jul 01, 2013 25.98 26.07 25.75 25.81 2,787,907 +0.29(+1.14%)
Jun 28, 2013 25.47 25.68 25.24 25.52 4,438,033 -0.22(-0.84%)
Jun 27, 2013 25.48 25.97 25.48 25.73 6,555,497 +0.21(+0.80%)
Jun 26, 2013 25.35 25.54 25.22 25.53 6,753,363 -0.12(-0.48%)
Jun 25, 2013 25.34 25.75 25.24 25.65 6,781,316 +0.60(+2.38%)
Jun 24, 2013 25.12 25.30 24.69 25.06 5,322,119 -0.74(-2.87%)
Jun 21, 2013 25.83 26.00 25.57 25.79 5,530,733 -0.09(-0.34%)
Jun 20, 2013 25.76 26.10 25.63 25.88 13,598,855 -1.07(-3.99%)
Jun 19, 2013 27.19 27.40 26.73 26.96 7,641,955 -0.43(-1.59%)
Jun 18, 2013 27.13 27.39 27.06 27.39 5,207,164 +0.12(+0.43%)
Jun 17, 2013 27.29 27.36 27.08 27.27 5,220,522 +0.37(+1.39%)
Jun 14, 2013 27.37 27.39 26.70 26.90 6,514,124 -0.18(-0.67%)
Jun 13, 2013 26.88 27.20 26.76 27.08 6,242,687 +0.94(+3.59%)
Jun 12, 2013 26.36 26.41 26.02 26.14 5,788,461 +0.07(+0.29%)
Jun 11, 2013 25.81 26.20 25.78 26.07 4,992,374 -0.36(-1.36%)
Jun 10, 2013 26.51 26.54 26.35 26.43 4,177,234 -0.50(-1.85%)
Jun 07, 2013 26.96 27.14 26.80 26.93 4,761,919 -0.02(-0.07%)
Jun 06, 2013 26.57 26.96 26.38 26.94 4,672,686 +0.28(+1.05%)
Jun 05, 2013 27.05 27.16 26.65 26.66 5,203,351 -0.70(-2.54%)
Jun 04, 2013 27.52 27.65 27.19 27.36 5,031,745 -0.14(-0.50%)
Jun 03, 2013 27.37 27.55 27.07 27.50 7,523,835 +0.96(+3.63%)
May 31, 2013 27.50 27.51 26.52 26.53 8,041,506 -1.13(-4.09%)
May 30, 2013 27.26 27.72 27.19 27.66 6,171,154 +0.73(+2.72%)
May 29, 2013 26.96 27.18 26.69 26.93 8,520,533 +0.19(+0.70%)
May 28, 2013 27.05 27.12 26.72 26.75 4,475,235 -0.30(-1.10%)
May 24, 2013 26.92 27.20 26.91 27.04 4,097,403 -0.40(-1.47%)
May 23, 2013 27.24 27.56 27.02 27.45 6,520,624 -0.43(-1.56%)
May 22, 2013 28.21 28.77 27.76 27.88 8,421,196 -0.06(-0.20%)
May 21, 2013 28.12 28.30 27.91 27.94 10,784,286 +0.25(+0.92%)
May 20, 2013 27.33 27.82 27.21 27.68 9,931,459 +0.35(+1.30%)
May 17, 2013 27.53 27.63 27.25 27.33 9,202,317 +0.15(+0.55%)
May 16, 2013 27.02 27.43 26.89 27.18 12,968,013 -0.39(-1.40%)
May 15, 2013 27.48 27.69 27.43 27.57 5,401,354 -1.14(-3.96%)
May 13, 2013 28.86 28.86 28.48 28.70 2,775,175 -0.47(-1.62%)
May 10, 2013 29.27 29.31 28.82 29.17 4,268,867 -0.22(-0.76%)
May 09, 2013 29.78 29.93 29.29 29.40 4,507,935 -0.75(-2.49%)
May 08, 2013 29.65 30.32 29.61 30.15 4,841,885 +0.67(+2.28%)
May 07, 2013 29.67 29.74 29.37 29.48 4,691,851 +0.11(+0.36%)
May 06, 2013 29.29 29.42 28.97 29.37 2,882,114 +0.22(+0.75%)
May 03, 2013 29.24 29.27 29.11 29.16 4,988,635 +1.18(+4.22%)
May 02, 2013 27.94 28.22 27.73 27.97 4,058,858 +0.14(+0.49%)
May 01, 2013 28.38 28.42 27.73 27.84 4,486,544 -0.77(-2.69%)
Apr 30, 2013 28.31 28.61 27.94 28.61 6,439,439 -0.14(-0.50%)
Apr 29, 2013 28.79 28.85 28.45 28.75 3,661,369 +0.47(+1.65%)
Apr 26, 2013 28.63 28.73 28.12 28.29 4,816,579 -0.58(-2.02%)
Apr 25, 2013 28.97 29.40 28.77 28.87 5,982,098 +0.24(+0.82%)
Apr 24, 2013 28.45 28.68 28.35 28.63 3,500,392 +1.14(+4.16%)
Apr 23, 2013 27.72 27.78 27.36 27.49 4,081,628 -0.18(-0.65%)
Apr 22, 2013 27.58 27.77 27.16 27.67 2,878,234 -0.08(-0.29%)
Apr 19, 2013 27.95 27.98 27.42 27.75 3,545,593 +0.49(+1.80%)
Apr 18, 2013 27.33 27.60 27.12 27.26 4,614,384 +0.34(+1.27%)
Apr 17, 2013 27.31 27.32 26.83 26.92 8,667,817 -1.45(-5.10%)
Apr 16, 2013 28.78 28.79 28.08 28.37 5,916,947 +0.55(+1.96%)
Apr 15, 2013 28.25 28.30 27.76 27.82 6,316,643 -1.74(-5.88%)
Apr 12, 2013 29.60 29.66 29.26 29.56 4,222,861 -0.38(-1.27%)
Apr 11, 2013 29.92 30.06 29.70 29.94 4,211,299 -0.04(-0.15%)
Apr 10, 2013 30.19 30.25 29.76 29.98 4,940,752 -0.20(-0.68%)
Apr 09, 2013 29.32 30.43 29.27 30.19 11,600,877 +1.63(+5.72%)
Apr 08, 2013 28.16 28.61 28.14 28.55 4,313,635 +0.16(+0.55%)
Apr 05, 2013 27.97 28.43 27.87 28.40 6,182,783 -0.09(-0.31%)
Apr 04, 2013 28.52 28.59 28.27 28.48 4,973,961 +0.22(+0.77%)
Apr 03, 2013 28.63 28.72 28.19 28.27 6,900,396 -0.43(-1.51%)
Apr 02, 2013 29.01 29.15 28.60 28.70 3,432,942 -0.17(-0.58%)
Apr 01, 2013 29.16 29.20 28.82 28.87 2,846,427 -0.37(-1.27%)
Mar 28, 2013 29.33 29.48 29.07 29.24 3,691,161 -0.30(-1.01%)
Mar 27, 2013 29.13 29.57 29.06 29.54 5,175,811 +0.25(+0.87%)
Mar 26, 2013 29.06 29.29 28.98 29.29 3,500,864 +0.29(+1.01%)
Mar 25, 2013 29.41 29.48 28.83 28.99 5,004,920 -0.48(-1.62%)
Mar 22, 2013 29.51 29.57 29.37 29.47 3,406,470 +0.00(+0.00%)
Mar 21, 2013 29.34 29.72 29.29 29.47 4,016,271 -0.02(-0.08%)
Mar 20, 2013 29.48 29.57 29.34 29.50 4,079,614 +0.38(+1.30%)
Mar 19, 2013 29.61 29.78 28.88 29.12 13,249,609 -1.48(-4.85%)
Mar 18, 2013 30.76 30.94 30.58 30.60 4,280,072 -0.44(-1.42%)
Mar 15, 2013 31.19 31.30 30.93 31.04 4,115,508 +0.09(+0.28%)
Mar 14, 2013 30.91 31.12 30.71 30.96 6,915,572 -0.26(-0.84%)
Mar 13, 2013 31.62 31.63 31.08 31.22 4,080,986 -0.71(-2.22%)
Mar 12, 2013 31.96 32.24 31.81 31.93 3,635,255 -0.06(-0.17%)
Mar 11, 2013 31.73 32.08 31.65 31.98 1,996,701 +0.22(+0.68%)
Mar 08, 2013 31.84 31.96 31.63 31.76 5,179,831 -0.58(-1.80%)
Mar 07, 2013 32.15 32.58 32.12 32.35 3,508,784 +0.43(+1.34%)
Mar 06, 2013 31.69 32.06 31.50 31.92 4,676,110 +0.44(+1.39%)
Mar 05, 2013 31.72 31.86 31.41 31.48 5,109,186 +0.68(+2.22%)
Mar 04, 2013 30.55 30.91 30.44 30.80 9,351,757 -0.77(-2.45%)
Mar 01, 2013 31.53 31.71 31.43 31.57 4,744,262 -1.15(-3.52%)
Feb 28, 2013 32.71 32.94 32.62 32.73 2,710,666 -0.16(-0.48%)
Feb 27, 2013 32.24 33.07 32.16 32.88 3,516,572 +0.37(+1.13%)
Feb 26, 2013 32.51 32.66 32.27 32.52 3,219,850 +0.17(+0.53%)
Feb 25, 2013 32.36 32.68 32.27 32.35 8,783,098 -0.34(-1.03%)
Feb 22, 2013 32.75 32.82 32.26 32.68 4,342,483 -0.05(-0.17%)
Feb 21, 2013 32.77 33.09 32.54 32.74 8,088,008 -0.98(-2.90%)
Feb 20, 2013 34.13 34.18 33.68 33.71 8,232,297 -1.34(-3.83%)
Feb 19, 2013 35.10 35.18 34.77 35.06 3,323,094 -0.19(-0.54%)
Feb 15, 2013 35.47 35.55 35.12 35.24 1,848,639 -0.23(-0.65%)
Feb 14, 2013 35.23 35.60 35.23 35.48 2,808,441 -0.13(-0.38%)
Feb 13, 2013 35.66 35.93 35.52 35.61 3,932,983 +0.65(+1.87%)
Feb 12, 2013 34.73 35.13 34.70 34.96 1,308,404 -0.10(-0.30%)
Feb 11, 2013 34.91 35.09 34.77 35.06 2,185,008 -0.07(-0.19%)
Feb 08, 2013 35.32 35.54 35.02 35.13 3,987,967 +0.18(+0.52%)
Feb 07, 2013 35.10 35.13 34.64 34.95 2,995,510 -0.13(-0.37%)
Feb 06, 2013 34.68 35.13 34.64 35.07 2,713,499 +0.52(+1.52%)
Feb 04, 2013 34.71 34.77 34.45 34.55 2,865,498 -0.84(-2.36%)
Feb 01, 2013 35.11 35.48 34.94 35.38 3,337,384 +0.93(+2.71%)
Jan 31, 2013 34.52 34.75 34.37 34.45 3,193,986 +0.35(+1.04%)
Jan 30, 2013 34.53 34.67 33.93 34.10 4,408,903 -0.32(-0.92%)
Jan 29, 2013 34.13 34.52 34.07 34.41 2,721,019 +0.94(+2.81%)
Jan 28, 2013 33.87 33.88 33.48 33.48 2,402,328 -0.57(-1.67%)
Jan 25, 2013 33.98 34.06 33.67 34.04 3,308,218 -0.02(-0.05%)
Jan 24, 2013 34.07 34.52 33.93 34.06 3,661,591 +0.21(+0.63%)
Jan 23, 2013 34.48 34.20 33.76 33.85 4,317,290 -0.63(-1.84%)
Jan 22, 2013 34.31 34.64 34.17 34.48 3,152,292 +0.41(+1.20%)
Jan 18, 2013 34.34 34.34 33.77 34.07 4,983,118 +0.63(+1.88%)
Jan 17, 2013 33.59 33.62 33.22 33.44 6,491,506 -0.13(-0.38%)
Jan 16, 2013 33.73 33.90 33.37 33.57 4,186,834 -0.61(-1.78%)
Jan 15, 2013 33.95 34.37 33.93 34.18 1,933,122 +0.13(+0.39%)
Jan 14, 2013 34.12 34.23 33.86 34.05 3,651,990 +0.10(+0.29%)
Jan 11, 2013 34.16 34.24 33.79 33.95 4,990,340 -1.00(-2.86%)
Jan 10, 2013 34.88 35.03 34.49 34.95 3,771,906 +0.05(+0.16%)
Jan 09, 2013 34.83 34.98 34.69 34.90 2,872,493 +0.16(+0.46%)
Jan 08, 2013 34.71 34.85 34.67 34.74 2,637,926 -0.46(-1.32%)
Jan 07, 2013 35.00 35.31 34.96 35.20 3,736,378 -0.35(-1.00%)
Jan 04, 2013 35.21 35.64 35.21 35.56 4,514,435 -0.12(-0.34%)
Jan 03, 2013 36.06 36.12 35.51 35.68 3,380,725 -0.88(-2.40%)
Jan 02, 2013 36.75 36.81 36.40 36.56 4,208,848 +1.21(+3.44%)
Dec 31, 2012 34.86 35.60 34.74 35.34 3,045,884 +0.53(+1.52%)
Dec 28, 2012 34.74 34.95 34.61 34.81 2,971,608 -0.20(-0.56%)
Dec 27, 2012 35.17 35.20 34.54 35.01 2,681,911 +0.26(+0.74%)
Dec 26, 2012 34.74 35.03 34.71 34.75 2,381,565 +0.26(+0.74%)
Dec 24, 2012 34.32 34.66 34.32 34.49 1,083,897 -0.15(-0.42%)
Dec 21, 2012 34.34 34.69 34.29 34.64 3,221,178 -0.23(-0.66%)
Dec 20, 2012 35.01 35.02 34.65 34.87 3,812,197 +0.01(+0.03%)
Dec 19, 2012 35.38 35.40 34.77 34.86 7,552,425 -0.66(-1.86%)
Dec 18, 2012 34.95 35.60 34.85 35.52 9,881,015 +1.12(+3.26%)
Dec 17, 2012 33.85 34.52 33.80 34.40 8,305,349 +0.89(+2.66%)
Dec 14, 2012 32.88 33.80 32.87 33.51 6,997,477 +0.77(+2.37%)
Dec 13, 2012 32.62 32.95 32.55 32.73 5,914,275 +0.10(+0.30%)
Dec 12, 2012 32.70 32.88 32.46 32.63 4,442,498 +0.19(+0.58%)
Dec 11, 2012 32.32 32.62 32.30 32.44 4,433,511 +0.09(+0.28%)
Dec 10, 2012 32.08 32.45 32.04 32.35 3,415,791 +0.38(+1.20%)
Dec 07, 2012 31.94 32.08 31.63 31.97 4,406,788 +0.32(+1.00%)
Dec 06, 2012 31.71 31.80 31.46 31.65 5,295,554 +0.00(+0.00%)
Dec 05, 2012 31.58 31.90 31.40 31.65 6,747,755 +0.97(+3.16%)
Dec 04, 2012 30.74 30.86 30.57 30.68 3,647,879 +0.30(+0.98%)
Nov 30, 2012 30.30 30.49 30.19 30.38 3,130,354 +0.17(+0.57%)
Nov 29, 2012 30.13 30.35 29.86 30.21 6,765,790 +1.28(+4.43%)
Nov 28, 2012 28.74 28.95 28.45 28.93 9,199,998 +0.13(+0.47%)
Nov 27, 2012 29.34 29.45 28.77 28.80 7,209,727 -0.57(-1.93%)
Nov 26, 2012 29.34 29.39 29.14 29.36 2,102,626 -0.13(-0.45%)
Nov 23, 2012 29.25 29.50 29.23 29.50 1,536,377 +0.24(+0.83%)
Nov 21, 2012 29.07 29.36 29.00 29.25 3,106,913 +0.05(+0.19%)
Nov 20, 2012 29.28 29.51 29.07 29.20 3,800,084 -0.17(-0.58%)
Nov 19, 2012 29.32 29.51 29.24 29.37 3,397,497 +0.54(+1.86%)
Nov 16, 2012 28.72 28.96 28.39 28.83 4,354,050 -0.06(-0.21%)
Nov 15, 2012 29.17 29.30 28.73 28.89 3,851,560 -0.13(-0.44%)
Nov 14, 2012 29.70 29.76 28.94 29.02 6,598,534 -0.63(-2.12%)
Nov 13, 2012 29.56 30.08 29.48 29.65 2,912,407 -0.26(-0.86%)
Nov 12, 2012 30.07 30.09 29.70 29.91 2,818,744 -0.02(-0.06%)
Nov 09, 2012 29.79 30.33 29.77 29.92 3,453,912 -0.08(-0.26%)
Nov 08, 2012 30.36 30.49 29.88 30.00 3,565,134 -0.46(-1.52%)
Nov 07, 2012 30.95 30.99 30.32 30.47 5,375,917 -0.77(-2.48%)
Nov 06, 2012 31.09 31.43 30.97 31.24 3,056,630 +0.48(+1.55%)
Nov 05, 2012 30.69 30.82 30.63 30.77 4,505,243 -0.42(-1.35%)
Nov 02, 2012 31.90 31.93 31.12 31.19 5,290,383 -0.12(-0.37%)
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.