Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.93 30.98 30.45 30.49 3,463,076 +0.01(+0.04%)
Oct 26, 2012 30.75 30.48 30.48 30.48 3,209,873 -0.26(-0.83%)
Oct 25, 2012 31.03 31.11 30.39 30.74 4,153,477 +0.29(+0.94%)
Oct 24, 2012 30.77 30.86 30.39 30.45 3,545,066 +0.00(+0.00%)
Oct 23, 2012 30.33 30.64 30.22 30.45 5,288,478 -0.66(-2.14%)
Oct 19, 2012 31.70 31.71 30.97 31.11 4,855,122 -0.66(-2.09%)
Oct 18, 2012 31.50 32.27 31.48 31.78 8,635,655 +0.08(+0.25%)
Oct 17, 2012 31.46 31.73 31.17 31.70 7,947,539 +1.40(+4.63%)
Oct 16, 2012 29.89 30.34 29.80 30.30 5,458,482 +0.81(+2.73%)
Oct 15, 2012 29.24 29.53 29.05 29.49 4,150,743 -0.21(-0.72%)
Oct 12, 2012 29.84 30.07 29.61 29.71 2,938,885 -0.34(-1.14%)
Oct 11, 2012 30.03 30.27 29.83 30.05 4,652,888 +0.62(+2.09%)
Oct 10, 2012 29.74 29.74 29.16 29.43 4,533,569 -0.04(-0.14%)
Oct 09, 2012 29.80 29.94 29.42 29.47 5,890,824 +0.09(+0.29%)
Oct 08, 2012 29.06 29.45 28.92 29.39 4,107,001 +0.21(+0.73%)
Oct 05, 2012 29.75 29.91 29.06 29.17 5,183,760 +0.14(+0.48%)
Oct 04, 2012 28.69 29.22 28.69 29.03 5,172,804 +0.48(+1.67%)
Oct 03, 2012 28.95 28.98 28.52 28.56 4,450,582 -0.25(-0.87%)
Oct 02, 2012 29.33 29.39 28.66 28.81 4,880,256 +0.08(+0.28%)
Oct 01, 2012 28.69 29.09 28.64 28.73 5,028,176 +0.20(+0.71%)
Sep 28, 2012 28.81 28.93 28.44 28.53 4,411,434 -0.41(-1.41%)
Sep 27, 2012 28.44 28.99 28.42 28.94 5,120,225 +0.50(+1.76%)
Sep 26, 2012 28.17 28.63 27.98 28.44 8,959,737 -0.19(-0.66%)
Sep 25, 2012 29.17 29.41 28.62 28.63 7,416,703 -0.79(-2.68%)
Sep 24, 2012 29.47 29.61 29.28 29.41 6,595,044 -0.74(-2.45%)
Sep 21, 2012 30.53 30.63 30.08 30.15 5,477,424 -0.56(-1.81%)
Sep 20, 2012 30.38 30.81 30.18 30.71 5,210,676 -0.66(-2.12%)
Sep 19, 2012 31.36 31.47 31.07 31.37 3,850,433 -0.38(-1.21%)
Sep 18, 2012 31.39 31.83 31.24 31.75 4,171,954 +0.23(+0.72%)
Sep 17, 2012 32.27 32.27 31.47 31.53 5,541,205 -0.92(-2.82%)
Sep 14, 2012 32.45 32.88 32.33 32.44 9,201,609 +1.17(+3.73%)
Sep 13, 2012 29.86 31.41 29.71 31.28 7,217,497 +0.94(+3.10%)
Sep 12, 2012 30.86 30.89 30.10 30.34 6,089,116 +0.24(+0.81%)
Sep 11, 2012 29.77 30.23 29.75 30.10 4,661,626 +0.59(+2.01%)
Sep 10, 2012 30.14 30.28 29.47 29.50 5,756,954 -0.17(-0.58%)
Sep 07, 2012 29.17 29.77 29.10 29.67 9,572,588 +1.88(+6.76%)
Sep 06, 2012 27.15 27.81 27.15 27.80 8,717,055 +1.35(+5.10%)
Sep 05, 2012 26.33 26.56 26.14 26.45 4,395,969 +0.12(+0.44%)
Sep 04, 2012 26.55 26.58 26.23 26.33 4,291,269 -0.41(-1.53%)
Aug 31, 2012 26.65 26.78 26.30 26.74 6,017,840 +0.51(+1.93%)
Aug 30, 2012 26.17 26.39 26.12 26.23 7,936,010 -0.52(-1.96%)
Aug 29, 2012 26.95 27.01 26.71 26.76 5,588,990 -0.95(-3.41%)
Aug 27, 2012 28.06 28.08 27.69 27.70 3,199,582 -0.40(-1.41%)
Aug 24, 2012 27.89 28.28 27.79 28.10 3,624,832 -0.30(-1.05%)
Aug 23, 2012 28.80 28.86 28.37 28.40 4,031,260 -0.56(-1.94%)
Aug 22, 2012 28.74 29.03 28.53 28.96 4,067,087 -0.10(-0.36%)
Aug 21, 2012 29.49 29.73 29.01 29.06 3,934,537 +0.13(+0.46%)
Aug 20, 2012 28.69 29.04 28.60 28.93 3,123,452 -0.06(-0.21%)
Aug 17, 2012 29.03 29.17 28.93 28.99 3,598,345 -0.46(-1.55%)
Aug 16, 2012 29.44 29.54 29.14 29.45 4,253,586 +0.34(+1.17%)
Aug 15, 2012 29.24 29.35 28.99 29.11 5,383,181 -0.87(-2.89%)
Aug 14, 2012 30.04 30.25 29.92 29.97 10,063,181 -0.29(-0.95%)
Aug 13, 2012 30.26 30.45 30.08 30.26 3,682,639 -0.21(-0.69%)
Aug 10, 2012 29.99 30.49 29.89 30.47 3,791,924 +0.16(+0.54%)
Aug 09, 2012 30.08 30.42 30.00 30.31 4,784,739 +0.16(+0.54%)
Aug 08, 2012 30.15 30.42 29.91 30.15 6,449,917 +0.81(+2.77%)
Aug 07, 2012 29.41 29.58 29.22 29.34 4,408,042 +0.18(+0.62%)
Aug 06, 2012 28.99 29.38 28.94 29.16 4,466,584 +0.55(+1.93%)
Aug 03, 2012 28.26 28.72 28.15 28.60 9,697,931 +1.44(+5.29%)
Aug 02, 2012 27.41 27.66 26.84 27.17 5,331,976 -0.81(-2.88%)
Aug 01, 2012 28.13 28.39 27.83 27.97 4,324,556 +0.20(+0.71%)
Jul 31, 2012 28.09 28.24 27.70 27.77 5,767,883 -0.05(-0.17%)
Jul 30, 2012 27.64 28.00 27.61 27.82 3,750,007 +0.07(+0.26%)
Jul 27, 2012 27.11 27.94 26.76 27.75 6,981,741 +1.19(+4.48%)
Jul 26, 2012 26.71 26.77 26.36 26.56 7,088,324 +0.69(+2.67%)
Jul 25, 2012 26.29 26.33 25.63 25.87 4,093,887 -0.20(-0.78%)
Jul 24, 2012 26.42 26.51 25.77 26.07 5,832,596 -0.47(-1.77%)
Jul 23, 2012 26.12 26.63 25.97 26.54 4,842,093 -0.70(-2.58%)
Jul 20, 2012 27.51 27.51 27.08 27.24 4,502,239 -0.85(-3.02%)
Jul 19, 2012 27.90 28.43 27.83 28.09 6,426,730 +0.60(+2.16%)
Jul 18, 2012 26.97 27.65 26.93 27.50 7,438,272 -0.31(-1.10%)
Jul 17, 2012 27.56 27.82 27.17 27.80 4,735,134 -0.10(-0.34%)
Jul 16, 2012 27.97 28.12 27.72 27.90 2,974,236 -0.33(-1.17%)
Jul 13, 2012 27.67 28.36 27.67 28.23 3,999,425 +0.83(+3.03%)
Jul 12, 2012 27.34 27.59 26.72 27.40 6,151,358 -0.82(-2.92%)
Jul 11, 2012 28.04 28.44 27.98 28.22 5,327,313 +0.38(+1.36%)
Jul 10, 2012 28.71 28.77 27.65 27.85 5,392,617 -0.53(-1.86%)
Jul 09, 2012 28.31 28.46 28.14 28.37 3,473,182 -0.52(-1.81%)
Jul 06, 2012 28.71 28.93 28.44 28.90 6,436,165 -0.35(-1.21%)
Jul 05, 2012 29.47 29.67 29.19 29.25 4,259,956 -0.48(-1.62%)
Jul 03, 2012 29.59 29.87 29.53 29.73 4,011,296 +0.77(+2.66%)
Jul 02, 2012 29.02 29.12 28.69 28.96 4,813,597 +0.23(+0.79%)
Jun 29, 2012 28.92 28.92 28.42 28.74 5,175,105 +1.40(+5.12%)
Jun 28, 2012 26.76 27.34 26.66 27.34 4,454,750 +0.03(+0.11%)
Jun 27, 2012 27.11 27.41 26.95 27.30 3,563,874 +0.04(+0.13%)
Jun 26, 2012 27.35 27.52 27.02 27.27 4,351,877 +0.41(+1.52%)
Jun 25, 2012 27.17 27.23 26.67 26.86 5,558,584 -1.11(-3.95%)
Jun 22, 2012 28.11 28.16 27.80 27.97 6,921,342 +0.41(+1.48%)
Jun 21, 2012 28.92 28.96 27.50 27.56 6,663,082 -1.51(-5.21%)
Jun 20, 2012 29.34 29.48 28.79 29.07 6,148,239 +0.19(+0.67%)
Jun 19, 2012 28.74 29.15 28.52 28.88 6,974,292 +0.72(+2.54%)
Jun 18, 2012 27.80 28.24 27.66 28.16 5,458,813 +0.31(+1.12%)
Jun 15, 2012 27.21 27.89 27.09 27.85 4,261,869 +0.91(+3.37%)
Jun 14, 2012 26.37 27.03 26.21 26.94 6,030,638 +0.19(+0.72%)
Jun 13, 2012 26.61 27.16 26.46 26.75 6,265,335 -0.28(-1.02%)
Jun 12, 2012 26.88 27.06 26.44 27.03 5,201,878 +0.75(+2.86%)
Jun 11, 2012 27.26 27.30 26.27 26.28 5,029,556 -0.56(-2.08%)
Jun 08, 2012 26.64 26.93 26.43 26.84 7,166,318 -1.15(-4.12%)
Jun 07, 2012 28.59 28.66 27.96 27.99 10,601,380 +1.03(+3.84%)
Jun 06, 2012 26.57 27.09 26.53 26.96 7,014,311 +1.16(+4.50%)
Jun 05, 2012 25.33 25.86 25.26 25.80 4,192,538 +0.36(+1.42%)
Jun 04, 2012 25.32 25.59 25.00 25.44 5,453,562 -0.23(-0.89%)
Jun 01, 2012 25.33 25.84 25.30 25.66 8,248,543 -0.31(-1.20%)
May 31, 2012 26.16 26.20 25.39 25.98 7,222,985 -0.25(-0.94%)
May 30, 2012 26.43 26.48 26.13 26.22 7,313,248 -1.34(-4.86%)
May 29, 2012 27.67 27.80 27.26 27.56 6,342,512 +1.15(+4.35%)
May 25, 2012 26.41 26.64 26.25 26.42 5,118,545 -0.47(-1.74%)
May 24, 2012 26.84 27.05 26.46 26.88 5,514,638 -0.25(-0.91%)
May 23, 2012 26.79 27.15 26.24 27.13 8,401,790 -0.27(-0.99%)
May 22, 2012 27.79 28.04 27.21 27.40 8,904,081 +0.13(+0.48%)
May 21, 2012 26.61 27.30 26.57 27.27 5,909,311 +0.99(+3.75%)
May 18, 2012 26.90 27.02 26.21 26.28 6,198,048 -0.67(-2.50%)
May 17, 2012 27.40 27.47 26.87 26.96 9,213,969 -0.59(-2.14%)
May 16, 2012 28.15 28.51 27.51 27.55 8,376,966 -0.44(-1.59%)
May 15, 2012 28.91 29.12 27.98 27.99 9,416,510 -1.23(-4.22%)
May 14, 2012 29.43 29.65 29.18 29.22 6,247,423 -0.86(-2.86%)
May 11, 2012 29.64 30.54 29.63 30.08 8,232,577 -0.55(-1.80%)
May 10, 2012 30.95 31.17 30.45 30.63 7,578,973 +0.18(+0.59%)
May 09, 2012 29.76 30.72 29.54 30.45 8,340,319 -0.16(-0.53%)
May 08, 2012 30.68 30.75 29.97 30.62 6,514,176 -0.66(-2.11%)
May 07, 2012 31.19 31.38 30.91 31.28 4,961,705 +0.08(+0.25%)
May 04, 2012 31.58 31.75 31.08 31.20 6,856,372 -1.26(-3.89%)
May 03, 2012 32.98 33.13 32.34 32.46 5,324,511 -1.12(-3.33%)
May 02, 2012 33.78 33.81 33.36 33.58 4,707,004 -0.70(-2.03%)
May 01, 2012 33.45 34.41 33.45 34.28 3,969,952 +0.58(+1.71%)
Apr 30, 2012 34.05 34.07 33.50 33.70 3,773,804 -0.53(-1.56%)
Apr 27, 2012 34.40 34.45 34.07 34.23 4,266,318 +0.31(+0.92%)
Apr 26, 2012 33.49 33.95 33.42 33.92 6,025,000 -0.09(-0.27%)
Apr 25, 2012 33.70 34.04 33.46 34.01 6,218,887 +0.93(+2.80%)
Apr 24, 2012 32.66 33.32 32.53 33.09 5,760,135 +0.21(+0.64%)
Apr 23, 2012 32.95 33.03 32.49 32.88 7,395,586 -1.45(-4.24%)
Apr 20, 2012 34.43 34.58 34.21 34.33 5,453,826 +0.41(+1.20%)
Apr 19, 2012 34.43 34.67 33.63 33.92 7,003,986 -0.30(-0.88%)
Apr 18, 2012 34.17 34.47 34.00 34.22 6,184,298 +0.44(+1.32%)
Apr 17, 2012 33.44 33.90 33.19 33.78 5,289,470 +0.75(+2.27%)
Apr 16, 2012 33.33 33.42 32.78 33.03 5,022,136 +0.04(+0.13%)
Apr 13, 2012 33.60 33.60 32.80 32.98 6,005,887 -0.76(-2.26%)
Apr 12, 2012 32.85 33.84 32.84 33.75 9,395,907 +1.86(+5.84%)
Apr 11, 2012 32.43 32.45 31.72 31.88 5,168,254 +0.41(+1.32%)
Apr 10, 2012 32.04 32.37 31.30 31.47 8,295,557 -1.11(-3.39%)
Apr 09, 2012 32.01 32.74 32.01 32.58 2,684,428 -0.02(-0.07%)
Apr 05, 2012 32.48 33.18 32.46 32.60 4,592,915 +0.05(+0.15%)
Apr 04, 2012 32.55 32.89 32.43 32.55 5,204,179 -1.22(-3.61%)
Apr 03, 2012 34.40 34.44 33.44 33.77 6,117,171 -0.64(-1.85%)
Apr 02, 2012 33.67 34.55 33.50 34.41 5,794,915 +1.00(+2.99%)
Mar 30, 2012 33.48 33.48 33.08 33.41 5,731,920 +0.69(+2.11%)
Mar 29, 2012 32.04 32.75 31.95 32.72 6,129,283 +0.98(+3.09%)
Mar 28, 2012 32.16 32.19 31.38 31.74 4,825,864 -0.56(-1.75%)
Mar 27, 2012 32.91 33.03 32.31 32.31 5,698,128 -0.19(-0.57%)
Mar 26, 2012 32.59 32.67 32.19 32.49 3,741,683 +0.19(+0.60%)
Mar 23, 2012 31.44 32.35 31.32 32.30 5,356,681 +0.67(+2.11%)
Mar 22, 2012 31.60 31.90 31.36 31.63 6,654,530 -1.18(-3.59%)
Mar 21, 2012 32.89 33.12 32.46 32.81 6,374,319 -0.34(-1.02%)
Mar 20, 2012 33.15 33.21 32.85 33.15 6,367,485 -1.20(-3.50%)
Mar 19, 2012 34.15 34.75 34.10 34.35 4,477,878 +0.20(+0.58%)
Mar 16, 2012 34.22 34.39 34.02 34.15 7,446,870 +0.52(+1.54%)
Mar 15, 2012 33.18 33.64 32.91 33.63 5,420,545 +0.85(+2.60%)
Mar 14, 2012 33.46 33.52 32.53 32.78 5,365,678 -0.89(-2.64%)
Mar 13, 2012 32.96 33.67 32.87 33.67 6,403,319 +1.28(+3.95%)
Mar 12, 2012 32.68 32.88 32.35 32.39 4,467,990 -0.47(-1.43%)
Mar 09, 2012 32.81 33.26 32.62 32.86 4,947,520 -0.09(-0.27%)
Mar 08, 2012 32.85 33.04 32.70 32.95 5,453,638 +1.06(+3.34%)
Mar 07, 2012 32.10 32.13 31.69 31.88 4,144,944 +0.24(+0.76%)
Mar 06, 2012 31.72 31.84 31.40 31.64 8,251,872 -0.95(-2.91%)
Mar 05, 2012 33.23 33.24 32.41 32.59 7,207,432 -1.32(-3.88%)
Mar 02, 2012 34.24 34.27 33.73 33.91 3,605,186 -0.51(-1.48%)
Mar 01, 2012 34.39 34.75 34.23 34.42 4,880,543 +0.20(+0.60%)
Feb 29, 2012 35.52 35.61 34.03 34.22 7,073,396 -0.96(-2.72%)
Feb 28, 2012 34.99 35.26 34.73 35.18 4,661,988 +0.49(+1.42%)
Feb 27, 2012 34.00 34.86 33.97 34.68 3,670,353 +0.19(+0.55%)
Feb 24, 2012 34.29 34.70 34.25 34.49 3,668,642 +0.13(+0.38%)
Feb 23, 2012 34.16 34.41 33.93 34.36 3,544,935 +0.30(+0.87%)
Feb 22, 2012 34.09 34.28 33.91 34.07 5,053,886 -0.46(-1.32%)
Feb 21, 2012 34.61 34.90 34.39 34.52 3,127,456 +0.54(+1.58%)
Feb 17, 2012 34.62 34.65 33.78 33.99 3,620,289 -0.40(-1.17%)
Feb 16, 2012 33.39 34.42 33.33 34.39 4,757,936 +0.30(+0.87%)
Feb 15, 2012 34.69 34.75 34.00 34.09 4,351,631 -0.60(-1.72%)
Feb 14, 2012 34.76 34.90 34.32 34.69 4,955,440 -1.20(-3.35%)
Feb 13, 2012 36.04 36.06 35.73 35.89 3,511,557 +0.78(+2.23%)
Feb 10, 2012 34.93 35.19 34.78 35.11 4,888,626 -0.84(-2.34%)
Feb 09, 2012 35.94 36.07 35.55 35.95 6,011,808 -0.46(-1.27%)
Feb 08, 2012 36.77 36.94 36.18 36.41 3,685,283 +0.11(+0.31%)
Feb 07, 2012 36.28 36.48 35.82 36.30 5,517,168 -0.61(-1.65%)
Feb 06, 2012 36.74 37.01 36.71 36.91 3,354,273 -0.20(-0.53%)
Feb 03, 2012 37.10 37.36 36.87 37.10 8,470,034 +0.05(+0.13%)
Feb 02, 2012 37.18 37.39 36.79 37.06 5,184,492 +0.55(+1.51%)
Feb 01, 2012 36.17 36.91 36.16 36.51 8,222,728 +0.73(+2.03%)
Jan 31, 2012 35.90 35.94 35.45 35.78 9,788,486 +0.34(+0.97%)
Jan 30, 2012 34.94 35.70 34.70 35.44 7,828,527 -0.07(-0.18%)
Jan 27, 2012 35.42 35.82 35.28 35.50 3,937,417 -0.37(-1.02%)
Jan 26, 2012 36.14 36.24 35.68 35.87 7,188,615 +0.83(+2.36%)
Jan 25, 2012 34.09 35.11 33.88 35.04 7,356,433 +0.70(+2.03%)
Jan 24, 2012 33.94 34.39 33.82 34.34 4,861,952 -0.17(-0.48%)
Jan 23, 2012 34.22 34.53 34.09 34.51 5,473,691 +0.57(+1.69%)
Jan 20, 2012 33.99 34.07 33.78 33.93 4,817,303 -0.08(-0.24%)
Jan 19, 2012 34.09 34.19 33.73 34.02 4,558,146 -0.07(-0.19%)
Jan 18, 2012 33.45 34.12 33.35 34.08 6,036,285 +0.91(+2.75%)
Jan 17, 2012 33.28 33.59 33.08 33.17 7,342,120 +1.04(+3.22%)
Jan 13, 2012 32.29 32.29 31.56 32.13 6,326,492 -0.26(-0.80%)
Jan 12, 2012 32.32 32.46 32.03 32.39 5,770,587 +0.70(+2.20%)
Jan 11, 2012 31.52 31.80 31.37 31.70 4,643,586 +0.34(+1.09%)
Jan 10, 2012 31.48 31.72 31.28 31.35 5,137,414 +0.95(+3.13%)
Jan 09, 2012 30.73 30.73 30.18 30.40 3,729,205 +0.08(+0.25%)
Jan 06, 2012 30.52 30.53 30.01 30.32 4,924,610 -0.31(-1.02%)
Jan 05, 2012 30.60 30.75 30.23 30.64 4,308,449 -0.31(-0.99%)
Jan 04, 2012 30.83 31.18 30.49 30.94 5,481,239 +1.99(+6.89%)
Dec 30, 2011 28.53 29.03 28.52 28.95 2,930,911 +0.42(+1.47%)
Dec 29, 2011 28.17 28.60 28.12 28.53 4,074,085 +0.33(+1.18%)
Dec 28, 2011 28.99 29.00 28.15 28.20 3,170,668 -0.93(-3.21%)
Dec 27, 2011 29.25 29.33 28.93 29.13 1,601,911 -0.14(-0.49%)
Dec 23, 2011 29.28 29.39 29.06 29.28 1,806,027 +0.42(+1.46%)
Dec 21, 2011 28.85 28.93 28.30 28.86 4,528,980 -0.02(-0.08%)
Dec 20, 2011 28.61 29.03 28.60 28.88 5,373,351 +1.60(+5.86%)
Dec 19, 2011 27.97 28.10 27.22 27.28 5,646,173 -0.77(-2.74%)
Dec 16, 2011 28.30 28.62 27.81 28.05 7,210,586 +0.41(+1.50%)
Dec 15, 2011 28.35 28.37 27.57 27.64 5,917,830 -0.30(-1.06%)
Dec 14, 2011 28.19 28.40 27.61 27.93 8,279,420 -0.72(-2.50%)
Dec 13, 2011 29.42 29.87 28.37 28.65 8,675,221 -0.41(-1.43%)
Dec 12, 2011 29.30 29.32 28.67 29.06 6,790,287 -1.16(-3.84%)
Dec 09, 2011 29.47 30.33 29.41 30.22 5,546,881 +0.64(+2.18%)
Dec 08, 2011 30.52 30.73 29.47 29.58 7,082,250 -1.66(-5.32%)
Dec 07, 2011 31.12 31.42 30.73 31.24 5,420,477 +0.12(+0.38%)
Dec 06, 2011 31.25 31.47 30.86 31.12 3,840,815 -0.19(-0.60%)
Dec 05, 2011 31.44 31.77 31.07 31.31 7,467,384 +0.42(+1.36%)
Dec 02, 2011 31.15 31.24 30.71 30.89 7,808,987 +0.02(+0.08%)
Dec 01, 2011 31.24 31.45 30.48 30.87 6,162,724 -0.54(-1.71%)
Nov 30, 2011 30.65 31.58 30.59 31.41 9,048,484 +2.65(+9.22%)
Nov 29, 2011 28.68 29.13 28.48 28.75 4,939,633 -0.22(-0.76%)
Nov 28, 2011 29.26 29.40 28.63 28.97 6,117,751 +1.55(+5.65%)
Nov 25, 2011 27.77 28.19 27.40 27.42 3,994,657 +0.01(+0.04%)
Nov 23, 2011 27.85 27.86 27.33 27.41 6,102,213 -1.15(-4.02%)
Nov 22, 2011 28.66 28.94 28.18 28.56 7,105,600 -0.39(-1.35%)
Nov 21, 2011 28.96 29.13 28.39 28.95 8,320,660 -1.60(-5.25%)
Nov 18, 2011 30.78 30.83 30.24 30.55 5,079,630 -0.08(-0.27%)
Nov 17, 2011 31.49 31.51 30.36 30.64 8,028,262 -0.93(-2.94%)
Nov 16, 2011 31.97 32.33 31.52 31.57 5,631,784 -1.19(-3.63%)
Nov 15, 2011 32.33 33.02 32.19 32.75 6,118,427 +0.78(+2.42%)
Nov 14, 2011 32.46 32.58 31.70 31.98 4,975,488 -0.85(-2.60%)
Nov 11, 2011 32.23 32.98 32.23 32.83 5,296,416 +0.63(+1.97%)
Nov 10, 2011 32.47 32.55 31.71 32.20 6,211,489 +0.18(+0.57%)
Nov 09, 2011 32.85 33.05 31.94 32.02 8,525,729 -2.11(-6.17%)
Nov 08, 2011 33.79 34.22 33.33 34.12 7,023,576 +0.86(+2.58%)
Nov 07, 2011 32.88 33.33 32.55 33.26 6,092,990 +0.10(+0.30%)
Nov 04, 2011 32.91 33.45 32.29 33.16 5,614,976 +0.04(+0.11%)
Nov 03, 2011 32.24 33.21 31.71 33.13 10,713,209 +1.31(+4.11%)
Nov 02, 2011 31.58 32.15 31.30 31.82 6,736,589 +1.07(+3.48%)
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.