Rio Tinto Plc ADR (NY: RIO )

71.27 +0.54 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.33 48.10 47.16 47.93 1,845,132 +0.60(+1.27%)
Oct 30, 2017 47.70 47.84 47.23 47.33 1,738,099 -0.12(-0.25%)
Oct 27, 2017 46.76 47.66 46.70 47.45 1,788,453 +0.24(+0.51%)
Oct 26, 2017 47.88 47.91 47.20 47.21 2,291,755 +0.11(+0.23%)
Oct 25, 2017 47.58 47.58 46.76 47.10 1,941,464 -0.88(-1.83%)
Oct 24, 2017 47.62 48.14 47.61 47.98 1,713,121 +0.02(+0.04%)
Oct 23, 2017 47.96 48.19 47.90 47.96 1,115,095 -0.41(-0.85%)
Oct 20, 2017 48.45 48.63 47.84 48.37 2,163,723 +0.24(+0.50%)
Oct 19, 2017 47.86 48.41 47.79 48.13 2,201,994 +0.11(+0.23%)
Oct 18, 2017 48.86 49.02 47.64 48.02 5,009,509 -1.77(-3.55%)
Oct 17, 2017 49.90 50.02 49.55 49.79 1,937,101 -0.23(-0.46%)
Oct 16, 2017 50.67 50.77 49.83 50.02 2,596,182 +0.01(+0.02%)
Oct 13, 2017 49.42 50.13 49.24 50.01 3,803,235 +1.93(+4.01%)
Oct 12, 2017 47.86 48.24 47.69 48.08 2,230,420 +0.33(+0.69%)
Oct 11, 2017 48.12 48.14 47.55 47.75 1,808,430 -0.51(-1.06%)
Oct 10, 2017 48.19 48.40 47.98 48.26 2,010,604 +0.19(+0.40%)
Oct 09, 2017 49.15 49.25 47.96 48.07 3,612,061 -1.01(-2.06%)
Oct 06, 2017 48.82 49.19 48.64 49.08 2,709,245 +0.35(+0.72%)
Oct 05, 2017 48.75 49.17 48.69 48.73 1,864,455 +0.21(+0.43%)
Oct 04, 2017 48.77 48.86 48.40 48.52 1,373,877 +0.13(+0.27%)
Oct 03, 2017 48.31 48.44 48.15 48.39 2,229,678 +0.46(+0.96%)
Oct 02, 2017 47.44 48.03 47.41 47.93 1,804,039 +0.74(+1.57%)
Sep 29, 2017 47.25 47.45 47.05 47.19 1,546,271 +0.24(+0.51%)
Sep 28, 2017 46.38 47.06 46.24 46.95 2,406,442 +0.00(+0.00%)
Sep 27, 2017 46.56 46.95 1,970,242 +0.34(+0.73%)
Sep 26, 2017 47.08 47.16 46.51 46.61 2,929,752 -0.47(-1.00%)
Sep 25, 2017 47.50 47.62 46.81 47.08 2,299,969 -0.74(-1.55%)
Sep 22, 2017 47.70 48.18 47.66 47.82 2,006,718 -0.03(-0.06%)
Sep 21, 2017 47.50 48.09 47.28 47.85 3,621,449 +0.03(+0.06%)
Sep 20, 2017 48.23 48.40 47.42 47.82 3,282,304 -0.63(-1.30%)
Sep 19, 2017 47.99 48.52 47.77 48.45 2,079,877 +0.21(+0.44%)
Sep 18, 2017 47.83 48.27 47.80 48.24 2,019,664 +0.61(+1.28%)
Sep 15, 2017 47.70 47.93 47.59 47.63 3,392,007 -0.33(-0.69%)
Sep 14, 2017 47.71 47.99 47.48 47.96 2,715,793 -0.88(-1.80%)
Sep 13, 2017 48.67 48.89 48.53 48.84 2,265,686 -0.82(-1.65%)
Sep 12, 2017 49.57 49.89 49.48 49.66 2,701,858 +0.42(+0.85%)
Sep 11, 2017 48.60 49.44 48.57 49.24 2,116,611 +0.97(+2.01%)
Sep 08, 2017 49.28 49.34 48.01 48.27 3,285,153 -1.26(-2.54%)
Sep 07, 2017 49.46 49.58 49.23 49.53 1,986,998 +0.38(+0.77%)
Sep 06, 2017 48.84 49.29 48.78 49.15 2,098,222 +0.31(+0.63%)
Sep 05, 2017 49.31 49.42 48.25 48.84 4,863,010 -0.69(-1.39%)
Sep 01, 2017 49.57 49.79 49.28 49.53 2,535,383 +0.45(+0.92%)
Aug 31, 2017 48.84 49.27 48.74 49.08 4,176,157 +1.17(+2.44%)
Aug 30, 2017 48.16 48.33 47.89 47.91 3,006,918 -0.20(-0.42%)
Aug 29, 2017 47.59 48.29 47.50 48.11 2,791,697 +0.08(+0.17%)
Aug 28, 2017 47.83 48.20 47.66 48.03 1,704,545 +0.34(+0.71%)
Aug 25, 2017 48.17 48.24 47.65 47.69 3,351,048 +0.10(+0.21%)
Aug 24, 2017 47.24 47.83 46.97 47.59 3,737,755 +0.28(+0.59%)
Aug 23, 2017 46.27 47.41 46.19 47.31 7,937,265 +1.16(+2.51%)
Aug 22, 2017 45.98 46.30 45.89 46.15 4,196,741 +0.95(+2.10%)
Aug 21, 2017 45.15 45.33 44.96 45.20 2,226,049 +0.56(+1.25%)
Aug 18, 2017 44.58 44.84 44.46 44.64 1,906,551 +0.32(+0.72%)
Aug 17, 2017 44.90 45.01 44.26 44.32 1,995,205 -0.92(-2.03%)
Aug 16, 2017 44.91 45.37 44.78 45.24 2,830,225 +1.03(+2.33%)
Aug 15, 2017 43.96 44.33 43.88 44.21 3,159,361 -0.55(-1.23%)
Aug 14, 2017 44.71 45.05 44.67 44.76 2,486,500 +0.15(+0.34%)
Aug 11, 2017 44.33 44.75 44.24 44.61 5,583,534 -0.76(-1.68%)
Aug 10, 2017 45.70 45.83 45.34 45.37 2,259,853 -0.79(-1.71%)
Aug 09, 2017 46.07 46.35 45.81 46.16 3,812,885 -1.13(-2.39%)
Aug 08, 2017 47.17 47.61 47.05 47.29 3,563,869 -0.56(-1.17%)
Aug 07, 2017 47.51 48.01 47.45 47.85 2,989,826 +1.02(+2.18%)
Aug 04, 2017 47.07 47.08 46.65 46.83 2,268,171 +0.65(+1.41%)
Aug 03, 2017 46.18 46.48 45.94 46.18 1,874,220 +0.17(+0.37%)
Aug 02, 2017 45.58 46.05 45.34 46.01 3,787,253 -1.12(-2.38%)
Aug 01, 2017 47.00 47.23 46.77 47.13 3,056,809 -0.25(-0.53%)
Jul 31, 2017 47.20 47.51 46.98 47.38 4,547,683 +0.77(+1.65%)
Jul 28, 2017 45.95 46.84 45.91 46.61 3,720,285 +0.74(+1.61%)
Jul 27, 2017 46.56 45.65 45.87 3,077,390 -0.15(-0.33%)
Jul 26, 2017 46.07 46.22 45.56 46.02 4,256,658 +0.09(+0.20%)
Jul 25, 2017 45.23 46.18 45.08 45.93 6,872,388 +2.03(+4.62%)
Jul 24, 2017 44.03 44.18 43.12 43.90 4,568,114 -0.24(-0.54%)
Jul 21, 2017 44.35 44.41 43.85 44.14 3,276,114 -0.40(-0.90%)
Jul 20, 2017 44.71 44.84 44.10 44.54 2,950,259 -0.82(-1.81%)
Jul 19, 2017 45.29 45.57 45.21 45.36 2,167,704 -0.12(-0.26%)
Jul 18, 2017 44.63 45.50 44.56 45.48 3,872,398 +0.03(+0.07%)
Jul 17, 2017 45.44 45.71 45.39 45.45 2,513,450 +0.28(+0.62%)
Jul 14, 2017 45.30 45.58 45.08 45.17 3,529,384 +0.61(+1.37%)
Jul 13, 2017 44.59 44.85 44.28 44.56 2,438,264 -0.13(-0.29%)
Jul 12, 2017 44.73 44.93 44.49 44.69 2,660,562 -0.03(-0.07%)
Jul 11, 2017 44.41 44.87 44.20 44.72 4,563,519 +0.50(+1.13%)
Jul 10, 2017 42.69 44.39 42.65 44.22 4,726,248 +0.72(+1.66%)
Jul 07, 2017 43.54 43.63 43.15 43.50 3,722,065 +0.36(+0.83%)
Jul 06, 2017 43.25 43.66 43.08 43.14 3,800,506 -0.15(-0.35%)
Jul 05, 2017 43.86 43.95 43.14 43.29 4,896,318 -0.31(-0.71%)
Jul 03, 2017 43.23 43.84 43.13 43.60 3,051,049 +1.29(+3.05%)
Jun 30, 2017 42.55 42.55 42.08 42.31 2,719,800 +0.47(+1.12%)
Jun 29, 2017 42.17 42.41 41.51 41.84 3,158,191 +0.67(+1.63%)
Jun 28, 2017 41.10 41.27 40.81 41.17 3,386,323 +0.98(+2.44%)
Jun 27, 2017 39.28 40.92 40.18 40.19 5,701,863 +0.91(+2.32%)
Jun 26, 2017 39.50 39.61 38.95 39.28 1,795,617 +0.11(+0.28%)
Jun 23, 2017 39.10 39.37 38.86 39.17 2,726,160 +0.46(+1.19%)
Jun 22, 2017 38.08 38.99 38.08 38.71 5,617,407 +0.39(+1.02%)
Jun 21, 2017 38.58 38.78 38.10 38.32 3,200,733 +0.32(+0.84%)
Jun 20, 2017 38.67 38.68 37.66 38.00 4,195,312 -1.25(-3.18%)
Jun 19, 2017 39.54 39.76 39.23 39.25 2,431,525 -0.05(-0.13%)
Jun 16, 2017 39.43 39.51 38.88 39.30 3,250,885 -0.05(-0.13%)
Jun 15, 2017 39.45 39.72 38.96 39.35 3,258,551 -0.54(-1.35%)
Jun 14, 2017 41.25 41.27 39.59 39.89 3,817,302 -1.27(-3.09%)
Jun 13, 2017 41.09 41.28 40.97 41.16 2,172,807 +0.12(+0.29%)
Jun 12, 2017 41.60 41.83 40.91 41.04 5,171,755 -0.69(-1.65%)
Jun 09, 2017 41.62 42.20 41.45 41.73 2,837,922 -0.38(-0.90%)
Jun 08, 2017 41.22 42.16 41.21 42.11 2,591,349 +0.87(+2.11%)
Jun 07, 2017 41.32 41.49 40.87 41.24 3,218,831 +0.28(+0.68%)
Jun 06, 2017 40.36 41.05 40.32 40.96 2,052,780 +0.55(+1.36%)
Jun 05, 2017 40.62 40.75 40.35 40.41 1,587,536 -0.39(-0.96%)
Jun 02, 2017 40.74 41.03 40.32 40.80 2,329,457 +0.15(+0.37%)
Jun 01, 2017 40.51 40.86 40.44 40.65 1,873,800 +0.34(+0.84%)
May 31, 2017 40.56 40.79 40.24 40.31 2,881,779 -0.99(-2.40%)
May 30, 2017 41.28 41.46 41.07 41.30 1,237,482 +0.32(+0.78%)
May 26, 2017 41.41 41.47 40.95 40.98 2,046,949 -0.41(-0.99%)
May 25, 2017 41.55 41.96 41.02 41.39 3,156,942 -0.11(-0.27%)
May 24, 2017 41.22 41.69 41.13 41.50 2,883,462 -0.36(-0.86%)
May 23, 2017 41.86 42.06 41.72 41.86 2,934,732 -0.27(-0.64%)
May 22, 2017 42.21 42.31 41.83 42.13 3,363,478 +0.75(+1.81%)
May 19, 2017 41.11 41.72 41.04 41.38 4,370,931 +0.97(+2.40%)
May 18, 2017 39.87 40.63 39.63 40.41 3,995,800 +0.31(+0.77%)
May 17, 2017 40.23 40.64 40.09 40.10 4,816,983 -0.35(-0.87%)
May 16, 2017 39.94 40.55 39.91 40.45 4,109,094 +1.26(+3.22%)
May 15, 2017 39.31 39.49 39.11 39.19 2,532,978 +0.50(+1.29%)
May 12, 2017 38.50 38.69 38.43 38.69 1,582,371 -0.08(-0.21%)
May 11, 2017 38.94 38.96 38.64 38.77 2,243,135 -0.04(-0.10%)
May 10, 2017 39.02 39.09 38.72 38.81 2,094,366 +0.33(+0.86%)
May 09, 2017 38.92 39.08 38.37 38.48 4,299,285 +0.01(+0.03%)
May 08, 2017 38.35 38.51 38.17 38.47 2,181,344 -0.43(-1.11%)
May 05, 2017 38.59 39.10 38.40 38.90 3,220,582 +0.83(+2.18%)
May 04, 2017 37.94 38.19 37.67 38.07 3,830,614 -0.30(-0.78%)
May 03, 2017 38.77 38.91 38.26 38.37 3,225,344 -1.47(-3.69%)
May 02, 2017 39.59 39.89 39.57 39.84 3,097,507 -0.23(-0.57%)
May 01, 2017 39.96 40.15 39.72 40.07 1,774,989 +0.25(+0.63%)
Apr 28, 2017 40.11 40.16 39.77 39.82 1,574,977 +0.29(+0.73%)
Apr 27, 2017 39.87 39.87 39.05 39.53 2,789,304 -0.55(-1.37%)
Apr 26, 2017 39.51 40.43 39.50 40.08 2,249,434 -0.26(-0.64%)
Apr 25, 2017 40.14 40.42 39.88 40.34 2,695,646 +0.23(+0.57%)
Apr 24, 2017 40.08 40.28 39.84 40.11 3,008,283 +0.58(+1.47%)
Apr 21, 2017 39.84 39.85 39.32 39.53 2,973,646 -0.04(-0.10%)
Apr 20, 2017 39.26 39.76 39.13 39.57 3,470,292 +1.05(+2.73%)
Apr 19, 2017 39.31 39.37 38.45 38.52 3,514,154 -0.10(-0.26%)
Apr 18, 2017 38.63 38.94 38.23 38.62 4,297,445 -0.39(-1.00%)
Apr 17, 2017 39.20 39.22 38.63 39.01 2,345,578 +0.07(+0.18%)
Apr 13, 2017 39.15 39.40 38.84 38.94 2,975,019 -0.34(-0.87%)
Apr 12, 2017 39.99 40.09 39.06 39.28 5,776,493 -2.16(-5.21%)
Apr 11, 2017 41.86 41.90 40.73 41.44 4,012,550 +0.57(+1.39%)
Apr 10, 2017 40.89 41.06 40.70 40.87 2,822,894 +0.26(+0.64%)
Apr 07, 2017 40.08 41.13 40.00 40.61 3,305,643 -0.37(-0.90%)
Apr 06, 2017 41.11 41.42 40.80 40.98 5,023,171 +0.23(+0.56%)
Apr 05, 2017 41.78 41.98 40.72 40.75 3,463,149 -0.28(-0.68%)
Apr 04, 2017 41.05 41.18 40.73 41.03 2,565,501 +0.56(+1.38%)
Apr 03, 2017 40.80 41.02 40.10 40.47 2,671,650 -0.21(-0.52%)
Mar 31, 2017 40.35 40.92 40.14 40.68 2,423,596 -0.40(-0.97%)
Mar 30, 2017 41.16 41.50 41.03 41.08 2,921,079 +0.20(+0.49%)
Mar 29, 2017 40.56 41.06 40.51 40.88 3,056,531 +0.02(+0.05%)
Mar 28, 2017 40.31 41.10 40.27 40.86 3,192,821 +0.63(+1.57%)
Mar 27, 2017 39.92 40.32 39.45 40.23 5,055,912 -0.61(-1.49%)
Mar 24, 2017 41.32 41.40 40.58 40.84 6,281,487 -0.49(-1.19%)
Mar 23, 2017 41.42 41.68 41.06 41.33 2,742,584 -0.23(-0.55%)
Mar 22, 2017 41.20 41.80 41.01 41.56 3,773,751 +0.55(+1.34%)
Mar 21, 2017 42.93 43.06 40.98 41.01 6,132,384 -2.25(-5.20%)
Mar 20, 2017 43.07 43.34 42.87 43.26 2,175,672 +0.23(+0.53%)
Mar 17, 2017 43.32 43.46 42.98 43.03 3,210,852 +0.10(+0.23%)
Mar 16, 2017 43.40 43.48 42.86 42.93 6,785,503 -0.13(-0.30%)
Mar 15, 2017 41.54 43.10 41.19 43.06 7,646,503 +2.51(+6.19%)
Mar 14, 2017 40.30 40.90 39.94 40.55 3,521,101 -0.30(-0.73%)
Mar 13, 2017 40.79 41.03 40.65 40.85 3,743,290 +1.46(+3.71%)
Mar 10, 2017 39.80 39.96 39.06 39.39 4,954,952 -0.02(-0.05%)
Mar 09, 2017 39.44 39.80 39.13 39.41 5,291,655 -0.49(-1.23%)
Mar 08, 2017 41.03 41.07 39.73 39.90 8,132,677 -0.72(-1.77%)
Mar 07, 2017 41.00 41.06 40.59 40.62 3,483,539 -0.06(-0.15%)
Mar 06, 2017 40.83 40.92 40.53 40.68 3,035,129 -1.11(-2.66%)
Mar 03, 2017 41.39 41.80 41.25 41.79 2,590,387 +0.56(+1.36%)
Mar 02, 2017 42.49 42.64 41.15 41.23 4,255,803 -1.68(-3.92%)
Mar 01, 2017 42.27 43.02 42.12 42.91 4,883,691 +1.39(+3.35%)
Feb 28, 2017 41.39 41.69 41.35 41.52 2,896,542 -0.31(-0.74%)
Feb 27, 2017 41.70 42.40 41.65 41.83 4,609,225 +0.14(+0.34%)
Feb 24, 2017 41.51 42.21 41.27 41.69 6,574,586 -0.82(-1.93%)
Feb 23, 2017 44.49 44.57 42.44 42.51 10,035,067 -1.83(-4.13%)
Feb 22, 2017 43.96 44.55 43.93 44.34 2,902,614 -1.81(-3.92%)
Feb 21, 2017 45.99 46.24 45.88 46.15 3,233,116 +0.65(+1.43%)
Feb 17, 2017 45.50 45.50 45.50 0 -0.63(-1.37%)
Feb 16, 2017 46.18 46.30 45.91 46.13 2,409,486 +0.20(+0.44%)
Feb 15, 2017 46.12 46.35 45.84 45.93 2,168,619 -0.32(-0.69%)
Feb 14, 2017 46.10 46.34 45.70 46.25 3,547,819 -0.40(-0.86%)
Feb 13, 2017 46.08 47.11 46.06 46.65 10,246,994 +1.24(+2.73%)
Feb 10, 2017 44.09 45.41 44.06 45.41 5,837,059 +2.27(+5.26%)
Feb 09, 2017 42.65 43.19 42.41 43.14 4,377,559 +0.20(+0.47%)
Feb 08, 2017 42.73 43.13 42.44 42.94 3,627,704 -0.08(-0.19%)
Feb 07, 2017 43.13 43.44 42.94 43.02 5,102,694 +0.24(+0.56%)
Feb 06, 2017 42.46 42.82 42.35 42.78 7,227,309 +0.11(+0.26%)
Feb 03, 2017 43.26 43.35 42.65 42.67 5,409,614 -1.94(-4.35%)
Feb 02, 2017 44.69 44.86 44.37 44.61 3,291,093 -0.83(-1.83%)
Feb 01, 2017 45.11 45.57 44.83 45.44 3,175,480 +0.65(+1.45%)
Jan 31, 2017 45.09 45.12 44.35 44.79 2,654,643 +0.40(+0.90%)
Jan 30, 2017 44.59 44.83 44.14 44.39 2,861,556 -0.96(-2.12%)
Jan 27, 2017 45.01 45.39 44.86 45.35 2,939,027 +0.49(+1.09%)
Jan 26, 2017 45.05 45.30 44.61 44.86 3,439,717 -1.10(-2.39%)
Jan 25, 2017 45.07 46.04 44.94 45.96 5,219,834 +0.26(+0.57%)
Jan 24, 2017 45.42 45.92 45.31 45.70 5,874,957 +1.89(+4.31%)
Jan 23, 2017 43.57 43.87 43.45 43.81 2,804,394 +0.88(+2.05%)
Jan 20, 2017 42.37 43.08 42.36 42.93 2,422,714 -0.08(-0.19%)
Jan 19, 2017 43.12 43.24 42.70 43.01 1,832,576 -0.32(-0.74%)
Jan 18, 2017 42.94 43.54 42.83 43.33 4,121,179 +0.87(+2.05%)
Jan 17, 2017 42.71 43.00 42.44 42.46 3,514,190 +0.42(+1.00%)
Jan 13, 2017 42.04 42.04 42.04 0 -0.09(-0.21%)
Jan 12, 2017 42.87 42.87 41.94 42.13 5,007,765 +0.43(+1.03%)
Jan 11, 2017 41.31 41.77 41.03 41.70 4,782,630 +0.70(+1.71%)
Jan 10, 2017 40.53 41.01 40.34 41.00 5,707,484 +2.64(+6.88%)
Jan 09, 2017 38.36 38.72 38.26 38.36 4,089,799 -0.03(-0.08%)
Jan 06, 2017 38.82 39.01 38.37 38.39 3,582,566 -0.93(-2.37%)
Jan 05, 2017 38.54 39.39 38.54 39.32 3,898,077 +0.11(+0.28%)
Jan 04, 2017 38.55 39.23 38.51 39.21 3,119,661 +0.25(+0.64%)
Jan 03, 2017 38.84 39.09 38.75 38.96 2,415,774 +0.50(+1.30%)
Dec 30, 2016 38.46 38.46 38.46 0 -0.44(-1.13%)
Dec 29, 2016 39.02 39.04 38.75 38.90 1,766,836 +0.03(+0.08%)
Dec 28, 2016 39.45 39.48 38.82 38.87 1,923,936 +0.52(+1.36%)
Dec 27, 2016 38.23 38.45 38.22 38.35 868,138 +0.23(+0.60%)
Dec 23, 2016 38.12 38.12 38.12 0 -0.06(-0.16%)
Dec 22, 2016 38.44 38.65 38.11 38.18 1,961,761 -0.70(-1.80%)
Dec 21, 2016 38.95 39.03 38.79 38.88 1,944,490 -0.20(-0.51%)
Dec 20, 2016 38.59 39.10 38.51 39.08 2,467,936 +0.90(+2.36%)
Dec 19, 2016 38.14 38.51 38.03 38.18 2,808,085 -0.58(-1.50%)
Dec 16, 2016 38.90 39.26 38.73 38.76 3,672,849 -0.49(-1.25%)
Dec 15, 2016 38.75 39.34 38.53 39.25 4,518,346 -0.79(-1.97%)
Dec 14, 2016 40.68 41.12 39.98 40.04 2,975,727 -0.79(-1.93%)
Dec 13, 2016 41.34 41.57 40.41 40.83 3,295,323 -0.67(-1.61%)
Dec 12, 2016 41.57 41.96 41.42 41.50 3,032,130 +0.35(+0.85%)
Dec 09, 2016 41.60 41.63 40.87 41.15 3,853,470 -0.97(-2.30%)
Dec 08, 2016 42.59 42.61 41.70 42.12 9,436,726 +0.59(+1.42%)
Dec 07, 2016 40.63 41.58 40.57 41.53 5,568,213 +2.28(+5.81%)
Dec 06, 2016 38.62 39.25 38.52 39.25 2,634,519 -0.24(-0.61%)
Dec 05, 2016 39.32 39.66 39.10 39.49 2,676,746 +0.47(+1.20%)
Dec 02, 2016 38.00 39.04 37.94 39.02 2,444,104 +0.67(+1.75%)
Dec 01, 2016 37.95 38.62 37.87 38.35 2,885,046 +0.44(+1.16%)
Nov 30, 2016 37.96 38.22 37.66 37.91 3,387,281 -0.43(-1.12%)
Nov 29, 2016 38.46 38.84 38.22 38.34 4,229,619 -1.11(-2.81%)
Nov 28, 2016 39.00 39.65 38.92 39.45 5,484,111 +0.10(+0.25%)
Nov 25, 2016 39.11 39.42 38.81 39.35 2,818,069 -0.04(-0.10%)
Nov 23, 2016 39.39 39.39 39.39 0 +0.39(+1.00%)
Nov 22, 2016 38.30 39.08 38.05 39.00 4,598,141 +1.49(+3.97%)
Nov 21, 2016 37.22 37.56 37.11 37.51 3,156,854 +0.96(+2.63%)
Nov 18, 2016 36.59 36.85 36.25 36.55 3,356,705 -1.01(-2.69%)
Nov 17, 2016 37.58 37.98 37.32 37.56 2,997,372 +0.20(+0.54%)
Nov 16, 2016 37.46 37.62 37.04 37.36 3,938,599 -0.77(-2.02%)
Nov 15, 2016 37.49 38.15 37.22 38.13 4,841,756 -1.52(-3.83%)
Nov 14, 2016 38.90 39.65 38.86 39.65 5,194,694 +0.57(+1.46%)
Nov 11, 2016 38.96 39.15 38.30 39.08 4,362,317 -0.21(-0.53%)
Nov 10, 2016 39.74 40.19 39.06 39.29 10,019,742 +1.05(+2.75%)
Nov 09, 2016 37.35 38.47 37.29 38.24 8,236,510 +2.52(+7.05%)
Nov 08, 2016 35.22 35.90 35.08 35.72 3,861,166 +0.44(+1.25%)
Nov 07, 2016 35.11 35.29 34.89 35.28 2,982,353 +1.35(+3.98%)
Nov 04, 2016 34.05 34.33 33.91 33.93 3,161,222 -0.63(-1.82%)
Nov 03, 2016 34.66 34.95 34.45 34.56 2,420,198 +0.11(+0.32%)
Nov 02, 2016 34.93 35.13 34.42 34.45 4,922,449 -0.23(-0.66%)
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.