Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.31 23.63 23.18 23.51 4,624,323 -0.01(-0.06%)
Jul 28, 2016 23.36 23.53 23.13 23.52 6,797,884 +0.01(+0.06%)
Jul 27, 2016 23.35 23.61 23.13 23.51 5,700,448 +0.31(+1.33%)
Jul 26, 2016 22.73 23.23 22.67 23.20 5,516,145 +0.95(+4.25%)
Jul 25, 2016 22.47 22.48 22.05 22.25 2,779,204 -0.20(-0.89%)
Jul 22, 2016 22.47 22.51 22.20 22.45 2,552,806 -0.16(-0.70%)
Jul 21, 2016 22.62 22.86 22.47 22.61 4,394,790 +0.55(+2.50%)
Jul 20, 2016 22.01 22.25 21.82 22.06 4,742,972 -0.28(-1.25%)
Jul 19, 2016 22.62 22.74 22.23 22.34 7,112,712 -1.29(-5.46%)
Jul 18, 2016 23.44 23.66 23.23 23.63 3,826,955 +0.09(+0.40%)
Jul 15, 2016 23.71 23.90 23.42 23.53 5,252,701 -0.44(-1.82%)
Jul 14, 2016 24.15 24.19 23.81 23.97 6,084,938 +0.24(+1.00%)
Jul 13, 2016 24.15 24.16 23.41 23.73 7,507,092 -0.04(-0.15%)
Jul 12, 2016 23.66 23.90 23.40 23.77 8,178,865 +0.76(+3.30%)
Jul 11, 2016 22.84 23.16 22.80 23.01 5,412,486 +0.39(+1.71%)
Jul 08, 2016 22.07 22.65 21.69 22.62 7,585,458 +0.94(+4.33%)
Jul 07, 2016 22.44 22.53 21.55 21.69 5,988,201 -0.44(-1.97%)
Jul 06, 2016 21.62 22.13 21.47 22.12 4,722,219 +0.28(+1.28%)
Jul 05, 2016 22.24 22.39 21.72 21.84 5,933,195 -0.77(-3.39%)
Jul 01, 2016 22.26 22.61 22.61 22.61 5,784,151 +0.19(+0.86%)
Jun 30, 2016 21.93 22.42 21.66 22.42 10,449,339 +0.97(+4.51%)
Jun 29, 2016 21.46 21.69 21.25 21.45 6,658,955 +0.71(+3.42%)
Jun 28, 2016 20.75 21.06 20.56 20.74 9,117,012 +0.68(+3.39%)
Jun 27, 2016 20.06 20.30 19.87 20.06 7,964,459 -0.54(-2.61%)
Jun 24, 2016 20.37 21.21 20.36 20.60 12,718,106 -1.67(-7.49%)
Jun 23, 2016 22.38 22.39 21.90 22.27 7,144,776 +0.54(+2.47%)
Jun 22, 2016 22.09 22.19 21.64 21.73 6,952,914 +0.12(+0.56%)
Jun 21, 2016 21.66 21.72 21.30 21.61 4,727,824 +0.09(+0.40%)
Jun 20, 2016 21.52 21.82 21.47 21.52 6,034,937 +0.62(+2.95%)
Jun 17, 2016 20.66 21.06 20.59 20.91 6,116,745 +0.53(+2.60%)
Jun 16, 2016 19.93 20.41 19.59 20.38 5,770,291 +0.10(+0.49%)
Jun 15, 2016 20.06 20.55 20.04 20.28 6,960,535 +0.71(+3.62%)
Jun 14, 2016 19.85 19.97 19.30 19.57 6,430,587 -0.54(-2.67%)
Jun 13, 2016 19.90 20.32 19.89 20.10 6,940,614 +0.09(+0.47%)
Jun 10, 2016 20.13 20.38 19.91 20.01 7,546,104 -0.58(-2.82%)
Jun 09, 2016 20.84 20.96 20.53 20.59 7,106,247 -0.85(-3.94%)
Jun 08, 2016 21.48 21.79 21.41 21.44 6,789,924 +0.39(+1.84%)
Jun 07, 2016 21.09 21.40 21.04 21.05 7,574,714 -0.32(-1.47%)
Jun 06, 2016 20.93 21.41 20.84 21.36 8,900,327 +1.07(+5.26%)
Jun 03, 2016 19.98 20.33 19.80 20.30 7,184,550 +0.54(+2.76%)
Jun 02, 2016 19.47 19.75 19.44 19.75 6,400,321 +0.04(+0.22%)
Jun 01, 2016 19.49 19.79 19.34 19.71 11,371,052 -0.37(-1.85%)
May 31, 2016 20.40 20.78 20.07 20.08 5,638,907 -0.49(-2.40%)
May 27, 2016 20.94 20.58 20.58 20.58 5,005,875 -0.14(-0.66%)
May 26, 2016 21.18 21.30 20.65 20.71 5,466,105 -0.42(-1.97%)
May 25, 2016 20.86 21.21 20.78 21.13 5,422,562 +0.62(+3.00%)
May 24, 2016 20.57 20.71 20.35 20.51 5,463,288 +0.21(+1.06%)
May 23, 2016 20.05 20.43 19.95 20.30 5,482,618 +0.02(+0.11%)
May 20, 2016 20.84 20.99 20.15 20.28 6,759,526 -0.34(-1.67%)
May 19, 2016 19.99 20.72 19.86 20.62 7,726,473 +0.24(+1.16%)
May 18, 2016 20.61 21.12 20.33 20.38 6,810,553 -0.70(-3.33%)
May 17, 2016 20.90 21.41 20.70 21.08 5,338,127 +0.30(+1.45%)
May 16, 2016 20.86 21.24 20.75 20.78 5,037,135 +0.52(+2.58%)
May 13, 2016 20.39 20.68 20.23 20.26 5,247,152 -0.29(-1.43%)
May 12, 2016 21.06 21.20 20.39 20.55 5,732,603 -0.50(-2.38%)
May 11, 2016 21.21 21.34 20.86 21.06 6,249,538 -0.14(-0.64%)
May 10, 2016 20.69 21.24 20.67 21.19 7,415,166 +0.80(+3.93%)
May 09, 2016 20.82 20.88 20.33 20.39 8,770,736 -1.74(-7.86%)
May 06, 2016 21.59 22.35 21.55 22.13 5,917,484 +0.29(+1.31%)
May 05, 2016 22.03 22.36 21.71 21.84 7,035,946 -0.04(-0.16%)
May 04, 2016 22.16 22.38 21.77 21.88 7,482,047 -0.62(-2.77%)
May 03, 2016 22.96 22.99 22.38 22.50 8,062,850 -1.49(-6.21%)
May 02, 2016 24.34 24.35 23.70 23.99 5,246,621 -0.11(-0.48%)
Apr 29, 2016 24.17 24.57 23.90 24.11 5,552,408 +0.20(+0.84%)
Apr 28, 2016 23.85 24.52 23.78 23.91 6,951,454 +0.36(+1.52%)
Apr 27, 2016 22.96 23.58 22.96 23.55 7,570,619 +0.12(+0.52%)
Apr 26, 2016 23.24 23.47 22.92 23.43 5,627,119 +0.23(+0.99%)
Apr 25, 2016 23.33 23.55 23.11 23.20 6,036,228 -0.84(-3.49%)
Apr 22, 2016 24.21 24.39 23.80 24.04 6,287,228 -0.35(-1.44%)
Apr 21, 2016 25.19 25.35 24.23 24.39 10,406,452 -0.98(-3.87%)
Apr 20, 2016 24.57 25.44 24.48 25.37 15,634,037 +1.16(+4.79%)
Apr 19, 2016 23.70 24.25 23.53 24.21 7,259,918 +0.96(+4.13%)
Apr 18, 2016 22.60 23.32 22.47 23.25 6,010,815 +0.57(+2.49%)
Apr 15, 2016 22.57 22.85 22.33 22.68 5,170,839 -0.16(-0.72%)
Apr 14, 2016 22.81 23.03 22.49 22.85 8,399,837 +0.01(+0.06%)
Apr 13, 2016 22.56 22.92 22.43 22.83 11,642,132 +1.39(+6.48%)
Apr 12, 2016 21.33 21.52 20.98 21.44 5,754,560 +0.74(+3.60%)
Apr 11, 2016 20.79 20.93 20.61 20.70 4,502,136 +0.65(+3.25%)
Apr 08, 2016 19.98 20.20 19.82 20.05 5,612,389 +0.76(+3.94%)
Apr 07, 2016 19.59 19.80 19.23 19.29 4,493,069 -0.46(-2.32%)
Apr 06, 2016 19.29 19.75 19.13 19.75 4,734,425 +0.18(+0.92%)
Apr 05, 2016 19.34 19.65 19.24 19.57 6,593,948 -0.34(-1.69%)
Apr 04, 2016 20.49 20.58 19.85 19.90 4,393,098 -0.27(-1.35%)
Apr 01, 2016 19.54 20.21 19.52 20.18 4,995,213 -0.07(-0.35%)
Mar 31, 2016 20.29 20.42 20.13 20.25 3,952,705 -0.19(-0.91%)
Mar 30, 2016 20.37 20.76 20.22 20.43 7,140,405 +0.67(+3.37%)
Mar 29, 2016 19.04 19.77 18.89 19.77 7,211,225 -0.10(-0.50%)
Mar 28, 2016 20.00 20.02 19.56 19.87 3,558,881 +0.02(+0.11%)
Mar 24, 2016 19.22 19.85 19.85 19.85 7,353,968 +0.03(+0.14%)
Mar 23, 2016 20.21 20.26 19.69 19.82 7,064,601 -0.49(-2.40%)
Mar 22, 2016 20.10 20.39 20.07 20.30 6,971,201 -0.40(-1.94%)
Mar 21, 2016 20.81 20.99 20.55 20.71 6,865,810 -0.16(-0.76%)
Mar 18, 2016 21.29 21.44 20.78 20.86 8,457,440 -0.24(-1.12%)
Mar 17, 2016 21.06 21.19 20.63 21.10 12,755,191 +0.77(+3.77%)
Mar 16, 2016 19.68 20.35 19.37 20.33 9,304,694 +0.79(+4.03%)
Mar 15, 2016 19.73 19.75 19.41 19.55 7,121,783 -1.04(-5.04%)
Mar 14, 2016 20.61 20.81 20.35 20.58 7,140,007 -0.27(-1.27%)
Mar 11, 2016 20.57 20.90 20.40 20.85 6,499,064 +0.37(+1.82%)
Mar 10, 2016 20.30 20.65 20.05 20.48 9,053,443 -0.34(-1.62%)
Mar 09, 2016 20.63 20.85 20.20 20.81 4,435,483 +0.06(+0.28%)
Mar 08, 2016 21.40 21.41 20.58 20.76 10,584,368 -2.13(-9.30%)
Mar 07, 2016 22.32 23.08 22.29 22.88 19,892,528 +1.17(+5.38%)
Mar 04, 2016 21.13 22.10 20.99 21.72 15,386,862 +1.02(+4.95%)
Mar 03, 2016 20.53 20.71 20.12 20.69 8,564,020 +0.24(+1.16%)
Mar 02, 2016 19.79 20.45 19.75 20.45 7,630,097 +1.15(+5.93%)
Mar 01, 2016 19.43 19.47 19.02 19.31 7,211,390 +0.62(+3.29%)
Feb 29, 2016 18.79 19.10 18.67 18.69 5,714,321 +0.42(+2.27%)
Feb 26, 2016 18.64 18.86 18.22 18.28 6,020,686 -0.10(-0.55%)
Feb 25, 2016 18.35 18.47 17.96 18.38 6,600,883 -0.21(-1.12%)
Feb 24, 2016 18.21 18.64 17.95 18.59 10,102,043 -0.69(-3.59%)
Feb 23, 2016 19.61 19.72 19.13 19.28 10,289,556 -0.77(-3.85%)
Feb 22, 2016 19.58 20.14 19.53 20.05 9,943,506 +1.20(+6.36%)
Feb 19, 2016 18.41 18.87 18.37 18.85 7,409,892 +0.14(+0.77%)
Feb 18, 2016 18.75 18.81 18.51 18.70 6,909,921 -0.32(-1.70%)
Feb 17, 2016 18.67 19.28 18.67 19.03 8,239,223 +0.54(+2.94%)
Feb 16, 2016 18.10 18.52 17.81 18.48 7,265,189 +0.22(+1.21%)
Feb 12, 2016 18.09 18.26 18.26 18.26 9,350,339 +1.33(+7.85%)
Feb 11, 2016 16.89 17.22 16.73 16.93 11,236,813 -0.45(-2.61%)
Feb 10, 2016 17.44 17.74 17.26 17.39 7,314,504 -0.08(-0.43%)
Feb 09, 2016 17.24 17.62 17.13 17.47 9,472,286 -0.74(-4.05%)
Feb 08, 2016 17.89 18.39 17.82 18.20 8,808,558 +0.15(+0.84%)
Feb 05, 2016 17.95 18.36 17.90 18.05 6,864,409 -0.52(-2.78%)
Feb 04, 2016 18.31 18.99 18.26 18.57 15,655,454 +1.32(+7.62%)
Feb 03, 2016 16.86 17.27 16.37 17.25 9,125,640 +1.24(+7.74%)
Feb 02, 2016 15.89 16.07 15.76 16.01 5,806,008 -0.86(-5.10%)
Feb 01, 2016 16.59 16.98 16.36 16.87 4,072,606 -0.10(-0.61%)
Jan 29, 2016 16.49 17.01 16.47 16.98 5,250,078 +0.13(+0.78%)
Jan 28, 2016 17.34 17.36 16.67 16.85 6,500,681 +0.25(+1.49%)
Jan 27, 2016 16.51 17.02 16.40 16.60 6,907,232 -0.20(-1.19%)
Jan 26, 2016 16.36 16.82 16.23 16.80 8,298,605 +1.07(+6.83%)
Jan 25, 2016 15.96 16.05 15.64 15.72 9,349,058 -0.65(-3.95%)
Jan 22, 2016 16.87 16.98 16.15 16.37 11,206,798 -0.07(-0.42%)
Jan 21, 2016 15.99 16.58 15.88 16.44 9,789,081 +0.81(+5.15%)
Jan 20, 2016 15.62 15.84 15.07 15.63 8,933,679 -0.43(-2.66%)
Jan 19, 2016 16.44 16.48 15.89 16.06 6,018,814 -0.21(-1.27%)
Jan 15, 2016 16.19 16.27 16.27 16.27 8,130,344 -1.09(-6.27%)
Jan 14, 2016 17.09 17.48 16.75 17.36 12,638,170 +0.96(+5.84%)
Jan 13, 2016 17.09 17.17 16.34 16.40 7,224,663 -0.14(-0.87%)
Jan 12, 2016 16.99 16.99 16.18 16.54 10,840,052 -0.50(-2.91%)
Jan 11, 2016 17.59 17.60 16.80 17.04 12,572,314 -0.23(-1.32%)
Jan 08, 2016 17.80 17.86 17.22 17.27 8,857,946 -0.51(-2.87%)
Jan 07, 2016 17.74 18.14 17.70 17.78 7,423,854 -0.84(-4.51%)
Jan 06, 2016 18.59 18.69 18.38 18.62 9,047,817 -1.12(-5.65%)
Jan 05, 2016 19.89 19.92 19.45 19.73 4,295,468 +0.17(+0.84%)
Jan 04, 2016 19.45 19.68 19.12 19.57 7,080,205 -0.49(-2.44%)
Dec 31, 2015 19.93 20.05 20.05 20.05 2,138,983 +0.02(+0.10%)
Dec 30, 2015 20.03 20.14 19.88 20.03 3,375,796 -0.12(-0.62%)
Dec 29, 2015 20.16 20.35 19.92 20.16 3,126,297 -0.09(-0.44%)
Dec 28, 2015 20.25 20.27 20.04 20.25 3,898,027 -0.22(-1.08%)
Dec 24, 2015 20.59 20.47 20.47 20.47 1,188,921 -0.10(-0.47%)
Dec 23, 2015 20.60 20.71 20.37 20.56 6,995,044 +1.10(+5.66%)
Dec 22, 2015 19.30 19.55 19.15 19.46 6,045,555 +0.43(+2.24%)
Dec 21, 2015 19.44 19.46 18.90 19.04 7,019,287 +0.18(+0.95%)
Dec 18, 2015 19.28 19.36 18.82 18.86 9,873,053 -0.10(-0.51%)
Dec 17, 2015 19.62 19.63 18.95 18.95 6,319,936 -0.99(-4.97%)
Dec 16, 2015 19.92 20.01 19.59 19.94 4,922,460 +0.54(+2.77%)
Dec 15, 2015 19.45 19.78 19.37 19.41 5,405,075 +0.02(+0.11%)
Dec 14, 2015 19.61 19.69 19.20 19.39 7,181,596 -0.26(-1.33%)
Dec 11, 2015 19.73 19.97 19.59 19.65 6,908,796 -0.94(-4.58%)
Dec 10, 2015 20.40 20.84 20.28 20.59 5,106,976 +0.34(+1.67%)
Dec 09, 2015 20.72 20.84 20.04 20.25 8,312,911 +0.63(+3.19%)
Dec 08, 2015 19.93 20.03 19.45 19.63 11,414,476 -1.73(-8.09%)
Dec 07, 2015 21.54 21.54 21.20 21.36 5,716,294 -0.51(-2.33%)
Dec 04, 2015 21.73 21.87 21.51 21.87 4,935,933 -0.03(-0.16%)
Dec 03, 2015 22.32 22.40 21.71 21.90 5,613,297 -0.47(-2.09%)
Dec 02, 2015 22.52 22.72 22.29 22.37 3,752,020 -0.63(-2.75%)
Dec 01, 2015 22.82 23.05 22.77 23.00 3,844,764 +0.22(+0.97%)
Nov 30, 2015 22.76 23.01 22.60 22.78 5,115,326 -0.02(-0.09%)
Nov 27, 2015 22.71 22.85 22.61 22.80 3,494,705 -0.39(-1.66%)
Nov 25, 2015 23.42 23.19 23.19 23.19 3,617,439 -0.45(-1.92%)
Nov 24, 2015 23.47 23.77 23.45 23.64 3,196,565 +0.08(+0.32%)
Nov 23, 2015 23.73 23.93 23.48 23.57 4,036,645 -0.32(-1.33%)
Nov 20, 2015 24.43 24.43 23.82 23.88 2,927,763 -0.19(-0.77%)
Nov 19, 2015 24.07 24.26 24.01 24.07 2,661,072 +0.22(+0.92%)
Nov 18, 2015 23.59 23.88 23.54 23.85 3,886,732 +0.83(+3.59%)
Nov 17, 2015 23.47 23.47 22.92 23.02 4,133,015 -0.52(-2.22%)
Nov 16, 2015 23.47 23.77 23.20 23.55 3,119,972 -0.03(-0.15%)
Nov 13, 2015 23.62 23.77 23.30 23.58 3,683,478 +0.17(+0.74%)
Nov 12, 2015 23.44 23.81 23.39 23.41 3,835,133 -0.66(-2.75%)
Nov 11, 2015 24.57 24.57 23.92 24.07 2,908,084 -0.21(-0.88%)
Nov 10, 2015 24.03 24.38 23.79 24.28 5,574,213 +0.34(+1.44%)
Nov 09, 2015 24.11 24.24 23.74 23.94 3,405,772 +0.03(+0.12%)
Nov 06, 2015 23.84 23.97 23.53 23.91 3,837,537 -0.15(-0.63%)
Nov 05, 2015 24.32 24.39 23.90 24.06 4,551,899 -1.01(-4.01%)
Nov 04, 2015 25.55 25.65 24.90 25.07 4,288,000 -0.01(-0.03%)
Nov 03, 2015 24.52 25.25 24.48 25.08 5,899,524 +0.18(+0.72%)
Nov 02, 2015 24.68 24.99 24.50 24.90 4,099,463 -0.25(-0.99%)
Oct 30, 2015 25.12 25.27 24.97 25.14 4,609,321 +0.45(+1.81%)
Oct 29, 2015 24.50 24.94 24.50 24.70 5,591,826 -0.58(-2.29%)
Oct 28, 2015 24.80 25.61 24.77 25.27 5,134,026 -0.21(-0.84%)
Oct 27, 2015 25.63 25.89 25.41 25.49 3,917,342 -0.54(-2.09%)
Oct 26, 2015 26.52 26.54 26.00 26.03 2,931,033 -0.34(-1.28%)
Oct 23, 2015 26.54 26.62 26.24 26.37 2,872,346 +0.23(+0.87%)
Oct 22, 2015 25.79 26.34 25.78 26.14 2,980,204 +0.54(+2.10%)
Oct 21, 2015 25.89 25.93 25.54 25.61 2,659,885 -0.22(-0.85%)
Oct 20, 2015 25.56 25.93 25.52 25.83 4,046,221 -0.18(-0.69%)
Oct 19, 2015 26.19 26.24 25.80 26.00 3,613,563 -0.41(-1.56%)
Oct 16, 2015 26.87 26.93 26.36 26.42 4,164,356 -0.59(-2.17%)
Oct 15, 2015 26.96 27.04 26.69 27.00 3,919,507 -0.02(-0.08%)
Oct 14, 2015 26.96 27.11 26.78 27.02 7,851,482 +0.74(+2.80%)
Oct 13, 2015 26.14 26.58 26.14 26.29 3,593,145 -0.54(-2.00%)
Oct 12, 2015 27.11 27.11 26.62 26.82 3,678,517 -0.54(-1.99%)
Oct 09, 2015 27.40 27.58 27.22 27.37 7,362,269 +0.64(+2.40%)
Oct 08, 2015 26.33 26.83 26.14 26.73 8,286,871 +0.43(+1.62%)
Oct 07, 2015 26.56 26.77 26.05 26.30 11,020,712 +1.91(+7.82%)
Oct 06, 2015 24.26 24.51 24.17 24.39 3,745,760 +0.10(+0.43%)
Oct 05, 2015 24.19 24.61 24.16 24.29 6,235,066 +0.34(+1.41%)
Oct 02, 2015 23.27 23.99 23.03 23.95 7,330,936 +0.70(+3.02%)
Oct 01, 2015 23.57 23.73 22.99 23.25 4,222,146 -0.04(-0.18%)
Sep 30, 2015 23.00 23.32 22.91 23.29 6,861,299 +0.81(+3.58%)
Sep 29, 2015 22.61 22.65 22.29 22.49 4,950,244 +0.41(+1.84%)
Sep 28, 2015 22.30 22.33 22.02 22.08 4,645,613 -1.06(-4.58%)
Sep 25, 2015 23.37 23.43 23.04 23.14 3,899,337 -0.29(-1.23%)
Sep 24, 2015 23.06 23.48 22.92 23.43 7,897,270 +0.33(+1.43%)
Sep 23, 2015 23.73 23.82 23.10 23.10 5,491,356 -0.34(-1.47%)
Sep 22, 2015 23.48 23.55 23.15 23.44 6,517,496 -0.88(-3.62%)
Sep 21, 2015 24.37 24.50 24.15 24.32 4,117,941 -0.14(-0.56%)
Sep 18, 2015 24.69 24.91 24.29 24.46 7,532,041 -0.85(-3.37%)
Sep 17, 2015 25.20 25.77 25.08 25.32 6,170,479 -0.31(-1.21%)
Sep 16, 2015 25.35 25.73 25.34 25.63 6,284,165 +0.21(+0.84%)
Sep 15, 2015 25.29 25.47 25.09 25.41 8,615,910 -0.37(-1.44%)
Sep 14, 2015 25.38 25.81 25.03 25.78 4,560,803 +0.16(+0.62%)
Sep 11, 2015 25.65 25.67 25.26 25.63 7,291,205 +0.57(+2.28%)
Sep 10, 2015 25.04 25.36 24.83 25.05 4,861,611 +0.27(+1.08%)
Sep 09, 2015 25.57 25.70 24.70 24.79 4,583,889 +0.04(+0.17%)
Sep 08, 2015 24.31 24.80 24.23 24.74 4,851,456 +1.17(+4.97%)
Sep 04, 2015 23.51 23.57 23.57 23.57 4,648,670 -0.94(-3.82%)
Sep 03, 2015 24.41 25.01 24.37 24.51 4,399,213 +0.27(+1.11%)
Sep 02, 2015 24.52 24.54 23.75 24.24 4,606,430 +0.61(+2.56%)
Sep 01, 2015 23.90 24.30 23.50 23.64 4,986,040 -1.65(-6.54%)
Aug 31, 2015 24.89 25.44 24.65 25.29 2,569,003 +0.08(+0.33%)
Aug 28, 2015 24.66 25.45 24.66 25.21 4,246,323 +0.03(+0.11%)
Aug 27, 2015 24.26 25.34 24.26 25.18 6,533,127 +1.27(+5.33%)
Aug 26, 2015 24.19 24.19 23.29 23.90 4,141,840 +0.28(+1.20%)
Aug 25, 2015 24.50 24.50 23.62 23.62 5,426,415 +0.11(+0.47%)
Aug 24, 2015 23.13 24.25 22.90 23.51 7,717,309 -1.27(-5.14%)
Aug 21, 2015 25.24 25.41 24.78 24.79 3,654,277 -0.52(-2.04%)
Aug 20, 2015 25.64 25.69 25.30 25.30 3,126,907 +0.12(+0.46%)
Aug 19, 2015 25.34 25.54 24.84 25.19 5,100,730 -0.83(-3.18%)
Aug 18, 2015 25.89 26.11 25.81 26.01 2,687,968 -0.32(-1.23%)
Aug 17, 2015 26.32 26.40 26.15 26.34 2,670,855 -0.24(-0.91%)
Aug 14, 2015 26.45 26.74 26.45 26.58 1,997,667 +0.10(+0.39%)
Aug 13, 2015 26.58 26.68 26.29 26.47 2,335,588 -0.59(-2.16%)
Aug 12, 2015 26.78 27.09 26.51 27.06 4,560,887 +0.19(+0.69%)
Aug 11, 2015 26.95 27.03 26.62 26.87 4,908,006 -1.03(-3.68%)
Aug 10, 2015 26.90 27.96 26.79 27.90 5,094,575 +1.21(+4.52%)
Aug 07, 2015 26.79 26.97 26.62 26.69 3,933,543 -0.32(-1.17%)
Aug 06, 2015 26.71 27.14 26.50 27.01 4,419,462 +0.54(+2.03%)
Aug 05, 2015 26.90 26.99 26.46 26.47 6,032,560 +0.65(+2.52%)
Aug 04, 2015 25.92 26.19 25.65 25.82 3,171,990 +0.49(+1.93%)
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.