Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.48 36.69 36.26 36.51 3,174,401 +0.65(+1.81%)
Oct 29, 2015 35.58 36.21 35.57 35.86 3,851,044 -0.84(-2.29%)
Oct 28, 2015 36.01 37.18 35.97 36.70 3,535,761 -0.31(-0.84%)
Oct 27, 2015 37.21 37.59 36.90 37.01 2,697,841 -0.79(-2.09%)
Oct 26, 2015 38.51 38.54 37.76 37.80 2,018,578 -0.49(-1.28%)
Oct 23, 2015 38.54 38.66 38.10 38.29 1,978,161 +0.33(+0.87%)
Oct 22, 2015 37.45 38.24 37.44 37.96 2,052,442 +0.78(+2.10%)
Oct 21, 2015 37.60 37.65 37.08 37.18 1,831,841 -0.32(-0.85%)
Oct 20, 2015 37.12 37.66 37.05 37.50 2,786,599 -0.26(-0.69%)
Oct 19, 2015 38.03 38.10 37.46 37.76 2,488,631 -0.60(-1.56%)
Oct 16, 2015 39.01 39.10 38.27 38.36 2,867,957 -0.85(-2.17%)
Oct 15, 2015 39.14 39.27 38.75 39.21 2,699,332 -0.03(-0.08%)
Oct 14, 2015 39.15 39.37 38.89 39.24 5,407,250 +1.07(+2.80%)
Oct 13, 2015 37.96 38.60 37.96 38.17 2,474,569 -0.78(-2.00%)
Oct 12, 2015 39.36 39.37 38.66 38.95 2,533,364 -0.79(-1.99%)
Oct 09, 2015 39.79 40.05 39.52 39.74 5,070,333 +0.93(+2.40%)
Oct 08, 2015 38.23 38.96 37.96 38.81 5,707,099 +0.62(+1.62%)
Oct 07, 2015 38.57 38.87 37.83 38.19 7,589,872 +2.77(+7.82%)
Oct 06, 2015 35.23 35.59 35.09 35.42 2,579,674 +0.15(+0.43%)
Oct 05, 2015 35.12 35.73 35.08 35.27 4,294,038 +0.49(+1.41%)
Oct 02, 2015 33.79 34.83 33.44 34.78 5,048,754 +1.02(+3.02%)
Oct 01, 2015 34.22 34.45 33.38 33.76 2,907,757 -0.06(-0.18%)
Sep 30, 2015 33.39 33.86 33.26 33.82 4,725,319 +1.17(+3.58%)
Sep 29, 2015 32.83 32.89 32.37 32.65 3,409,192 +0.59(+1.84%)
Sep 28, 2015 32.38 32.42 31.97 32.06 3,199,395 -1.54(-4.58%)
Sep 25, 2015 33.93 34.02 33.46 33.60 2,685,441 -0.42(-1.23%)
Sep 24, 2015 33.49 34.09 33.28 34.02 5,438,784 +0.48(+1.43%)
Sep 23, 2015 34.46 34.59 33.54 33.54 3,781,851 -0.50(-1.47%)
Sep 22, 2015 34.10 34.19 33.62 34.04 4,488,545 -1.28(-3.62%)
Sep 21, 2015 35.38 35.58 35.06 35.32 2,835,992 -0.20(-0.56%)
Sep 18, 2015 35.85 36.17 35.27 35.52 5,187,254 -1.24(-3.37%)
Sep 17, 2015 36.59 37.42 36.41 36.76 4,249,557 -0.45(-1.21%)
Sep 16, 2015 36.81 37.37 36.80 37.21 4,327,852 +0.31(+0.84%)
Sep 15, 2015 36.72 36.99 36.43 36.90 5,933,705 -0.54(-1.44%)
Sep 14, 2015 36.85 37.47 36.34 37.44 3,140,987 +0.23(+0.62%)
Sep 11, 2015 37.25 37.27 36.68 37.21 5,021,392 +0.83(+2.28%)
Sep 10, 2015 36.36 36.83 36.05 36.38 3,348,151 +0.39(+1.08%)
Sep 09, 2015 37.13 37.31 35.86 35.99 3,156,886 +0.06(+0.17%)
Sep 08, 2015 35.30 36.01 35.18 35.93 3,341,157 +1.70(+4.97%)
Sep 04, 2015 34.14 34.23 34.23 34.23 3,201,500 -1.36(-3.82%)
Sep 03, 2015 35.45 36.32 35.38 35.59 3,029,701 +0.39(+1.11%)
Sep 02, 2015 35.60 35.63 34.48 35.20 3,172,410 +0.88(+2.56%)
Sep 01, 2015 34.71 35.29 34.12 34.32 3,433,844 -2.40(-6.54%)
Aug 31, 2015 36.14 36.94 35.79 36.72 1,769,251 +0.12(+0.33%)
Aug 28, 2015 35.80 36.95 35.80 36.60 2,924,407 +0.04(+0.11%)
Aug 27, 2015 35.23 36.80 35.23 36.56 4,499,310 +1.85(+5.33%)
Aug 26, 2015 35.12 35.13 33.82 34.71 2,852,451 +0.41(+1.20%)
Aug 25, 2015 35.58 35.58 34.30 34.30 3,737,127 +0.16(+0.47%)
Aug 24, 2015 33.59 35.21 33.25 34.14 5,314,846 -1.85(-5.14%)
Aug 21, 2015 36.65 36.90 35.98 35.99 2,516,670 -0.75(-2.04%)
Aug 20, 2015 37.23 37.30 36.74 36.74 2,153,475 +0.17(+0.46%)
Aug 19, 2015 36.79 37.09 36.07 36.57 3,512,830 -1.20(-3.18%)
Aug 18, 2015 37.59 37.91 37.48 37.77 1,851,181 -0.47(-1.23%)
Aug 17, 2015 38.22 38.33 37.97 38.24 1,839,396 -0.35(-0.91%)
Aug 14, 2015 38.41 38.83 38.40 38.59 1,375,777 +0.15(+0.39%)
Aug 13, 2015 38.59 38.74 38.18 38.44 1,608,500 -0.85(-2.16%)
Aug 12, 2015 38.88 39.33 38.50 39.29 3,141,045 -0.78(-1.95%)
Aug 11, 2015 40.18 40.30 39.69 40.07 3,291,583 -1.53(-3.68%)
Aug 10, 2015 40.11 41.69 39.94 41.60 3,416,707 +1.80(+4.52%)
Aug 07, 2015 39.95 40.22 39.70 39.80 2,638,054 -0.47(-1.17%)
Aug 06, 2015 39.82 40.47 39.51 40.27 2,963,938 +0.80(+2.03%)
Aug 05, 2015 40.11 40.24 39.46 39.47 4,045,772 +0.97(+2.52%)
Aug 04, 2015 38.65 39.05 38.25 38.50 2,127,314 +0.73(+1.93%)
Aug 03, 2015 37.87 38.08 37.58 37.77 2,385,337 -0.85(-2.20%)
Jul 31, 2015 38.96 39.04 38.52 38.62 2,036,517 +0.42(+1.10%)
Jul 30, 2015 38.49 38.62 37.98 38.20 2,057,534 -0.29(-0.75%)
Jul 29, 2015 38.01 38.67 37.97 38.49 2,595,630 +0.71(+1.88%)
Jul 28, 2015 37.80 37.97 37.45 37.78 3,475,264 +0.81(+2.19%)
Jul 27, 2015 37.34 37.59 36.80 36.97 3,139,824 -0.42(-1.12%)
Jul 24, 2015 38.08 38.10 37.09 37.39 4,963,942 -1.14(-2.96%)
Jul 23, 2015 39.08 39.27 38.40 38.53 2,527,271 -0.50(-1.28%)
Jul 22, 2015 38.98 39.40 38.81 39.03 2,784,618 -0.96(-2.40%)
Jul 21, 2015 39.91 40.61 39.81 39.99 4,651,052 -0.02(-0.05%)
Jul 20, 2015 40.28 40.42 39.92 40.01 2,209,016 -0.34(-0.84%)
Jul 17, 2015 40.58 40.59 40.16 40.35 1,721,465 -0.46(-1.13%)
Jul 16, 2015 41.06 41.20 40.56 40.81 2,228,034 +0.34(+0.84%)
Jul 15, 2015 40.66 40.66 40.14 40.47 3,610,196 -0.04(-0.10%)
Jul 14, 2015 40.68 40.69 40.09 40.51 3,119,667 -0.16(-0.39%)
Jul 13, 2015 39.87 40.98 39.50 40.67 6,235,243 +1.53(+3.91%)
Jul 10, 2015 39.81 39.82 39.10 39.14 3,449,450 +0.61(+1.58%)
Jul 09, 2015 39.25 39.44 38.53 38.53 2,650,535 +0.36(+0.94%)
Jul 08, 2015 38.40 38.65 37.96 38.17 4,235,490 -1.55(-3.90%)
Jul 07, 2015 39.16 39.88 38.26 39.72 4,327,583 -0.42(-1.05%)
Jul 06, 2015 39.96 40.49 39.67 40.14 2,696,104 -0.90(-2.19%)
Jul 02, 2015 41.28 41.04 41.04 41.04 2,034,100 +0.31(+0.76%)
Jul 01, 2015 41.05 41.14 40.62 40.73 2,832,841 -0.48(-1.16%)
Jun 30, 2015 42.11 42.11 40.85 41.21 4,930,643 -0.83(-1.97%)
Jun 29, 2015 42.36 42.61 42.01 42.04 1,415,913 -0.80(-1.87%)
Jun 26, 2015 42.72 42.98 42.60 42.84 1,018,207 -0.06(-0.14%)
Jun 25, 2015 43.38 43.49 42.84 42.90 1,343,109 -0.69(-1.58%)
Jun 24, 2015 43.88 44.19 43.51 43.59 1,506,682 -0.21(-0.48%)
Jun 23, 2015 43.18 43.85 43.16 43.80 1,834,078 +0.27(+0.62%)
Jun 22, 2015 43.75 43.93 43.48 43.53 1,177,044 +0.37(+0.86%)
Jun 19, 2015 43.51 43.70 43.13 43.16 1,555,770 -0.52(-1.19%)
Jun 18, 2015 43.67 43.87 43.29 43.68 1,564,009 +0.41(+0.95%)
Jun 17, 2015 43.11 43.44 42.66 43.27 1,652,548 +0.26(+0.60%)
Jun 16, 2015 43.06 43.14 42.80 43.01 1,625,000 -0.60(-1.38%)
Jun 15, 2015 43.61 43.82 43.51 43.61 1,349,468 -0.43(-0.98%)
Jun 12, 2015 44.03 44.20 43.73 44.04 1,435,089 -0.13(-0.29%)
Jun 11, 2015 44.02 44.23 43.66 44.17 1,839,274 +0.27(+0.62%)
Jun 10, 2015 44.02 44.44 43.63 43.90 3,348,774 +1.48(+3.49%)
Jun 09, 2015 42.98 43.09 42.38 42.42 2,748,836 -0.83(-1.92%)
Jun 08, 2015 43.46 43.66 43.02 43.25 1,602,593 -0.38(-0.87%)
Jun 05, 2015 43.45 44.08 43.30 43.63 1,371,055 -0.21(-0.48%)
Jun 04, 2015 44.09 44.32 43.63 43.84 1,341,277 -0.26(-0.59%)
Jun 03, 2015 44.40 44.65 43.94 44.10 2,674,798 -0.59(-1.32%)
Jun 02, 2015 43.86 45.00 43.80 44.69 2,498,845 +1.52(+3.52%)
Jun 01, 2015 43.77 43.88 42.92 43.17 1,832,357 -0.60(-1.37%)
May 29, 2015 43.86 44.10 43.50 43.77 1,471,058 -0.37(-0.84%)
May 28, 2015 43.93 44.23 43.56 44.14 1,795,888 -0.29(-0.65%)
May 27, 2015 44.04 44.51 43.91 44.43 2,088,153 +0.13(+0.29%)
May 26, 2015 44.75 44.79 44.02 44.30 1,733,066 -0.58(-1.29%)
May 22, 2015 45.07 44.88 44.88 44.88 2,335,500 -0.09(-0.20%)
May 21, 2015 45.25 45.27 44.84 44.97 1,652,819 +0.34(+0.76%)
May 20, 2015 44.71 45.00 44.35 44.63 1,826,247 +0.38(+0.86%)
May 19, 2015 44.35 44.53 43.91 44.25 3,195,897 -1.39(-3.05%)
May 18, 2015 45.92 46.16 45.56 45.64 1,605,689 -0.49(-1.06%)
May 15, 2015 46.24 46.33 45.95 46.13 2,112,227 -0.23(-0.50%)
May 14, 2015 46.71 46.98 46.27 46.36 1,590,190 -0.12(-0.26%)
May 13, 2015 46.79 47.13 46.42 46.48 2,415,150 -0.29(-0.62%)
May 12, 2015 46.50 47.09 46.35 46.77 1,817,076 -0.11(-0.23%)
May 11, 2015 47.03 47.37 46.65 46.88 3,326,910 +0.77(+1.67%)
May 08, 2015 46.34 46.45 45.59 46.11 1,915,731 +0.49(+1.07%)
May 07, 2015 45.42 45.62 44.93 45.62 2,733,581 -0.05(-0.11%)
May 06, 2015 46.11 46.17 45.45 45.67 2,193,088 -0.24(-0.52%)
May 05, 2015 45.95 46.43 45.74 45.91 2,258,901 +0.12(+0.26%)
May 04, 2015 45.98 46.08 45.58 45.79 1,223,644 -0.08(-0.17%)
May 01, 2015 46.32 46.35 45.26 45.87 2,837,364 +1.08(+2.41%)
Apr 30, 2015 44.12 45.09 43.95 44.79 4,398,341 -0.37(-0.82%)
Apr 29, 2015 44.92 45.39 44.64 45.16 2,617,891 -0.52(-1.14%)
Apr 28, 2015 45.88 45.99 45.45 45.68 2,648,549 +0.05(+0.11%)
Apr 27, 2015 45.54 46.09 45.46 45.63 2,504,477 -0.09(-0.20%)
Apr 24, 2015 45.92 46.18 45.54 45.72 5,026,799 +0.85(+1.89%)
Apr 23, 2015 44.00 45.01 43.92 44.87 4,008,360 +1.48(+3.41%)
Apr 22, 2015 42.79 43.47 42.61 43.39 4,577,485 +1.68(+4.03%)
Apr 21, 2015 41.98 42.21 41.46 41.71 3,154,391 -0.89(-2.09%)
Apr 20, 2015 42.45 43.08 42.36 42.60 2,225,267 +0.58(+1.38%)
Apr 17, 2015 41.71 42.11 41.69 42.02 1,913,405 -0.43(-1.01%)
Apr 16, 2015 43.07 43.22 42.16 42.45 4,571,416 -0.14(-0.33%)
Apr 15, 2015 42.82 43.37 41.16 42.59 5,642,181 -0.23(-0.54%)
Apr 14, 2015 42.65 43.06 42.47 42.82 3,710,574 +1.86(+4.54%)
Apr 13, 2015 41.52 41.67 40.80 40.96 3,306,283 -0.49(-1.18%)
Apr 10, 2015 41.58 41.75 41.37 41.45 4,080,466 -0.68(-1.61%)
Apr 09, 2015 42.12 42.57 41.99 42.13 2,258,590 -0.42(-0.99%)
Apr 08, 2015 43.64 43.67 42.35 42.55 1,993,962 +0.07(+0.16%)
Apr 07, 2015 42.25 43.14 42.10 42.48 3,252,645 +0.80(+1.92%)
Apr 06, 2015 41.49 42.04 41.46 41.68 1,991,325 +0.48(+1.17%)
Apr 02, 2015 41.05 41.20 41.20 41.20 2,993,000 +0.10(+0.24%)
Apr 01, 2015 41.03 41.43 40.96 41.10 4,054,390 -0.30(-0.72%)
Mar 31, 2015 41.32 41.69 41.18 41.40 2,451,436 -0.97(-2.29%)
Mar 30, 2015 42.08 42.75 41.73 42.37 3,280,838 +0.49(+1.17%)
Mar 27, 2015 41.95 42.11 41.56 41.88 2,119,123 -0.84(-1.97%)
Mar 26, 2015 43.21 43.46 42.61 42.72 2,024,500 -0.58(-1.34%)
Mar 25, 2015 43.82 44.03 43.25 43.30 2,159,593 +0.26(+0.60%)
Mar 24, 2015 43.67 43.83 42.92 43.04 3,195,660 -1.15(-2.60%)
Mar 23, 2015 44.16 44.37 43.86 44.19 3,595,663 +0.61(+1.40%)
Mar 20, 2015 42.95 43.84 42.81 43.58 3,862,621 +1.50(+3.56%)
Mar 19, 2015 42.50 42.51 41.96 42.08 1,974,328 -0.86(-2.00%)
Mar 18, 2015 41.69 43.08 41.50 42.94 3,205,640 +0.39(+0.92%)
Mar 17, 2015 42.77 43.08 42.40 42.55 1,908,004 +0.04(+0.09%)
Mar 16, 2015 42.08 42.54 41.71 42.51 2,153,788 +0.61(+1.46%)
Mar 13, 2015 42.06 42.08 41.37 41.90 2,030,441 -0.78(-1.83%)
Mar 12, 2015 43.59 43.62 42.50 42.68 1,713,788 +0.15(+0.35%)
Mar 11, 2015 42.79 42.85 42.28 42.53 2,689,879 -0.38(-0.89%)
Mar 10, 2015 43.39 43.50 42.82 42.91 2,909,854 -1.21(-2.74%)
Mar 09, 2015 44.04 44.22 43.82 44.12 1,741,321 -0.11(-0.25%)
Mar 06, 2015 44.24 44.55 43.94 44.23 3,675,242 -1.24(-2.73%)
Mar 05, 2015 45.72 45.80 45.36 45.47 4,382,530 -0.65(-1.41%)
Mar 04, 2015 46.09 46.27 45.68 46.12 2,746,300 -2.13(-4.41%)
Mar 03, 2015 48.27 48.60 48.09 48.25 2,532,282 -0.22(-0.45%)
Mar 02, 2015 48.66 48.84 48.19 48.47 2,501,306 -0.86(-1.74%)
Feb 27, 2015 49.17 49.67 49.13 49.33 3,348,945 +0.03(+0.06%)
Feb 26, 2015 49.38 49.51 49.01 49.30 1,577,900 +0.13(+0.26%)
Feb 25, 2015 49.27 49.46 48.95 49.17 1,597,797 -0.25(-0.51%)
Feb 24, 2015 49.11 49.72 48.93 49.42 2,034,937 +0.85(+1.75%)
Feb 23, 2015 49.00 49.11 48.40 48.57 3,212,469 -1.37(-2.74%)
Feb 20, 2015 49.68 50.07 49.59 49.94 1,993,584 +0.33(+0.67%)
Feb 19, 2015 49.64 50.03 49.21 49.61 2,891,649 +0.26(+0.53%)
Feb 18, 2015 48.79 49.83 48.73 49.35 3,364,096 -0.02(-0.04%)
Feb 17, 2015 49.13 49.52 48.85 49.37 2,844,419 +0.00(+0.00%)
Feb 13, 2015 48.15 49.37 49.37 49.37 4,302,900 +2.22(+4.71%)
Feb 12, 2015 47.31 47.38 46.74 47.15 5,133,300 +1.35(+2.95%)
Feb 11, 2015 45.53 45.97 44.85 45.80 3,109,317 +0.01(+0.02%)
Feb 10, 2015 46.06 46.12 45.44 45.79 2,738,556 -1.21(-2.57%)
Feb 09, 2015 46.64 47.38 46.63 47.00 1,953,869 +0.76(+1.64%)
Feb 06, 2015 46.28 46.60 46.09 46.24 2,412,402 -1.20(-2.53%)
Feb 05, 2015 46.96 47.57 46.74 47.44 4,179,574 +1.17(+2.53%)
Feb 04, 2015 46.38 46.65 46.06 46.27 2,591,492 -1.06(-2.24%)
Feb 03, 2015 45.93 47.42 45.67 47.33 8,072,729 +2.15(+4.76%)
Feb 02, 2015 44.35 45.24 44.26 45.18 2,683,783 +1.05(+2.38%)
Jan 30, 2015 43.72 44.70 43.53 44.13 2,459,757 -0.16(-0.36%)
Jan 29, 2015 43.97 44.36 43.35 44.29 4,091,468 +1.02(+2.36%)
Jan 28, 2015 44.08 44.08 43.22 43.27 1,748,294 -0.49(-1.12%)
Jan 27, 2015 43.50 43.89 43.23 43.76 1,322,776 +0.09(+0.21%)
Jan 26, 2015 43.03 43.90 42.83 43.67 2,466,200 +0.59(+1.37%)
Jan 23, 2015 43.52 43.67 43.02 43.08 2,712,236 -1.82(-4.05%)
Jan 22, 2015 45.09 45.25 44.53 44.90 2,776,119 +0.34(+0.76%)
Jan 21, 2015 43.70 44.60 43.62 44.56 1,833,907 +0.59(+1.34%)
Jan 20, 2015 43.86 44.09 43.59 43.97 2,017,359 -0.23(-0.52%)
Jan 16, 2015 43.68 44.20 43.59 44.20 2,623,157 +1.10(+2.55%)
Jan 15, 2015 43.24 43.44 42.97 43.10 2,895,692 +0.15(+0.35%)
Jan 14, 2015 42.33 43.01 42.07 42.95 5,492,310 -0.93(-2.12%)
Jan 13, 2015 44.38 44.57 43.60 43.88 2,689,588 -0.69(-1.55%)
Jan 12, 2015 44.33 44.72 43.90 44.57 2,780,717 -0.96(-2.11%)
Jan 09, 2015 45.33 45.62 45.05 45.53 2,017,715 -0.16(-0.35%)
Jan 08, 2015 45.50 46.08 45.38 45.69 2,797,131 +0.31(+0.68%)
Jan 07, 2015 44.77 45.66 44.70 45.38 2,919,222 +0.42(+0.93%)
Jan 06, 2015 44.61 45.30 44.34 44.96 4,363,808 +0.53(+1.19%)
Jan 05, 2015 44.26 44.51 43.84 44.43 3,017,680 -1.29(-2.82%)
Jan 02, 2015 45.73 45.91 45.41 45.72 1,573,168 -0.34(-0.74%)
Dec 31, 2014 46.57 46.06 46.06 46.06 1,711,600 -0.51(-1.10%)
Dec 30, 2014 46.14 46.89 46.14 46.57 3,472,898 +0.78(+1.70%)
Dec 29, 2014 45.96 46.41 45.73 45.79 3,044,313 -0.05(-0.11%)
Dec 26, 2014 45.12 46.09 45.06 45.84 1,843,012 +0.82(+1.82%)
Dec 24, 2014 44.64 45.02 45.02 45.02 772,000 +0.13(+0.29%)
Dec 23, 2014 44.47 45.30 44.38 44.89 1,756,932 +0.34(+0.76%)
Dec 22, 2014 45.13 45.20 44.37 44.55 2,559,818 -0.83(-1.83%)
Dec 19, 2014 44.44 45.63 44.26 45.38 3,808,210 +1.06(+2.39%)
Dec 18, 2014 44.43 44.66 43.66 44.32 3,177,551 +0.25(+0.57%)
Dec 17, 2014 43.49 44.52 43.26 44.07 6,138,412 +2.01(+4.78%)
Dec 16, 2014 41.96 42.99 41.60 42.06 4,590,394 +1.36(+3.34%)
Dec 15, 2014 41.48 41.75 40.70 40.70 2,785,107 -1.08(-2.58%)
Dec 12, 2014 42.56 42.78 41.77 41.78 2,414,238 -1.12(-2.61%)
Dec 11, 2014 42.94 43.45 42.74 42.90 2,201,661 -0.86(-1.97%)
Dec 10, 2014 44.44 44.46 43.59 43.76 2,348,837 -1.20(-2.67%)
Dec 09, 2014 44.41 45.69 44.35 44.96 2,502,367 +0.04(+0.09%)
Dec 08, 2014 45.31 45.45 44.75 44.92 3,034,024 -0.37(-0.82%)
Dec 05, 2014 45.35 45.55 44.94 45.29 2,550,469 -0.66(-1.44%)
Dec 04, 2014 46.25 46.62 45.73 45.95 3,975,825 -1.30(-2.75%)
Dec 03, 2014 47.14 47.63 46.90 47.25 3,359,606 +1.04(+2.25%)
Dec 02, 2014 46.71 46.94 46.09 46.21 1,985,648 -0.35(-0.75%)
Dec 01, 2014 46.77 47.20 46.25 46.56 2,614,160 -0.04(-0.09%)
Nov 28, 2014 47.49 47.50 46.51 46.60 1,957,183 -0.83(-1.75%)
Nov 26, 2014 47.41 47.43 47.43 47.43 1,919,200 +0.40(+0.85%)
Nov 25, 2014 46.92 47.29 46.83 47.03 2,081,971 +0.03(+0.06%)
Nov 24, 2014 47.40 47.43 46.38 47.00 3,567,210 -0.51(-1.07%)
Nov 21, 2014 47.56 48.06 47.35 47.51 3,853,198 +2.20(+4.86%)
Nov 20, 2014 44.52 45.45 44.50 45.31 3,814,266 -0.86(-1.86%)
Nov 19, 2014 46.46 46.48 45.88 46.17 3,141,177 -1.09(-2.31%)
Nov 18, 2014 47.46 47.48 46.95 47.26 3,158,996 -0.94(-1.95%)
Nov 17, 2014 48.18 48.40 47.78 48.20 1,104,943 +0.13(+0.27%)
Nov 14, 2014 47.16 48.24 47.12 48.07 2,216,878 +0.39(+0.82%)
Nov 13, 2014 47.82 48.22 47.40 47.68 1,520,643 +0.00(+0.00%)
Nov 12, 2014 47.64 47.99 47.44 47.68 1,555,596 -0.01(-0.02%)
Nov 11, 2014 47.16 47.78 47.05 47.69 3,168,541 -0.34(-0.71%)
Nov 10, 2014 48.50 48.55 47.80 48.03 1,875,403 -0.34(-0.70%)
Nov 07, 2014 48.00 48.68 47.95 48.37 2,559,863 +1.25(+2.65%)
Nov 06, 2014 47.33 47.49 46.95 47.12 2,288,652 -0.51(-1.07%)
Nov 05, 2014 47.59 48.12 47.29 47.63 2,514,245 +0.14(+0.29%)
Nov 04, 2014 47.72 47.72 47.16 47.49 2,323,802 -0.16(-0.34%)
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.