Rio Tinto Plc ADR (NY: RIO )

65.56 -0.17 (-0.26%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.28 41.69 41.19 41.34 2,904,062 -0.25(-0.60%)
Sep 27, 2018 41.46 41.73 41.31 41.59 2,176,574 -0.16(-0.39%)
Sep 26, 2018 41.88 42.08 41.66 41.75 2,826,012 -0.55(-1.30%)
Sep 25, 2018 42.30 42.66 42.26 42.30 3,704,179 +0.59(+1.42%)
Sep 24, 2018 42.13 42.26 41.64 41.71 3,049,988 -0.08(-0.19%)
Sep 21, 2018 41.81 42.07 41.66 41.79 3,399,447 +0.35(+0.84%)
Sep 20, 2018 41.79 41.79 41.19 41.45 7,882,730 +1.52(+3.79%)
Sep 19, 2018 39.89 40.36 39.85 39.93 4,094,423 +0.76(+1.94%)
Sep 18, 2018 39.12 39.32 38.93 39.17 3,058,491 +0.65(+1.68%)
Sep 17, 2018 38.79 38.94 38.47 38.52 2,193,651 +0.07(+0.19%)
Sep 14, 2018 38.68 38.80 38.36 38.45 1,803,576 +0.18(+0.47%)
Sep 13, 2018 38.63 38.69 37.99 38.27 3,933,733 +0.11(+0.30%)
Sep 12, 2018 37.64 38.34 37.53 38.16 3,220,569 +0.66(+1.75%)
Sep 11, 2018 37.07 37.52 36.96 37.50 2,569,816 -0.13(-0.34%)
Sep 10, 2018 37.82 37.84 37.54 37.63 2,767,079 +0.14(+0.37%)
Sep 07, 2018 37.39 37.66 37.08 37.49 3,979,247 -0.26(-0.69%)
Sep 06, 2018 37.96 38.27 37.52 37.75 3,239,696 -0.15(-0.38%)
Sep 05, 2018 37.93 38.11 37.65 37.90 3,162,798 +0.15(+0.39%)
Sep 04, 2018 37.68 37.86 37.47 37.75 3,976,542 -1.17(-3.00%)
Aug 31, 2018 38.92 38.92 38.92 0 -0.18(-0.46%)
Aug 30, 2018 39.39 39.44 38.99 39.10 2,560,275 -0.60(-1.51%)
Aug 29, 2018 39.48 39.83 39.32 39.70 1,916,375 +0.19(+0.47%)
Aug 28, 2018 40.25 40.26 39.45 39.51 4,463,824 +0.01(+0.02%)
Aug 27, 2018 39.48 39.74 39.33 39.50 2,551,646 +0.37(+0.95%)
Aug 24, 2018 39.16 39.32 38.90 39.13 2,513,085 +0.83(+2.16%)
Aug 23, 2018 38.68 38.77 38.26 38.30 2,544,134 -0.82(-2.09%)
Aug 22, 2018 39.39 39.41 38.93 39.12 3,348,894 +0.37(+0.96%)
Aug 21, 2018 38.92 39.01 38.63 38.75 3,003,143 -0.31(-0.79%)
Aug 20, 2018 39.40 39.46 38.94 39.06 2,541,211 -0.05(-0.12%)
Aug 17, 2018 38.44 39.32 38.30 39.10 2,552,084 +0.57(+1.47%)
Aug 16, 2018 38.76 39.01 38.48 38.54 2,916,512 +0.11(+0.27%)
Aug 15, 2018 38.31 38.49 37.86 38.43 5,416,228 -1.30(-3.26%)
Aug 14, 2018 39.67 39.94 39.47 39.73 3,173,409 -0.36(-0.91%)
Aug 13, 2018 40.33 40.43 39.86 40.09 2,884,892 -0.04(-0.10%)
Aug 10, 2018 39.73 40.22 39.73 40.13 5,604,120 -0.66(-1.61%)
Aug 09, 2018 41.21 41.27 40.74 40.79 2,128,556 -0.29(-0.71%)
Aug 08, 2018 40.89 41.26 40.43 41.08 3,869,821 +0.36(+0.89%)
Aug 07, 2018 41.68 41.71 40.62 40.72 3,817,429 +0.13(+0.33%)
Aug 06, 2018 40.66 40.91 40.32 40.58 4,410,544 -1.08(-2.58%)
Aug 03, 2018 40.80 41.79 40.78 41.66 8,263,267 +0.67(+1.64%)
Aug 02, 2018 40.82 41.14 40.64 40.99 8,049,291 -1.53(-3.61%)
Aug 01, 2018 42.85 42.92 42.31 42.52 3,022,330 -1.35(-3.08%)
Jul 31, 2018 44.52 44.55 43.83 43.87 3,569,994 +0.52(+1.20%)
Jul 30, 2018 43.41 43.94 43.33 43.35 3,695,894 -0.17(-0.40%)
Jul 27, 2018 43.64 44.04 43.35 43.53 2,766,439 -0.02(-0.05%)
Jul 26, 2018 43.54 43.86 43.29 43.55 4,596,117 -0.96(-2.17%)
Jul 25, 2018 43.57 44.51 43.45 44.51 3,418,231 +0.34(+0.77%)
Jul 24, 2018 44.73 45.02 44.16 44.17 6,961,674 +1.64(+3.87%)
Jul 23, 2018 42.58 42.64 42.40 42.53 2,580,896 -0.03(-0.07%)
Jul 20, 2018 42.26 42.94 42.21 42.56 3,453,904 +0.17(+0.39%)
Jul 19, 2018 42.61 42.74 41.94 42.40 4,062,850 -1.04(-2.38%)
Jul 18, 2018 43.02 43.45 42.73 43.43 2,775,671 +0.55(+1.29%)
Jul 17, 2018 42.71 43.10 42.59 42.88 2,675,114 +0.47(+1.12%)
Jul 16, 2018 42.40 42.51 42.21 42.40 2,268,298 -0.28(-0.67%)
Jul 13, 2018 42.54 42.83 42.36 42.69 1,897,034 -0.04(-0.09%)
Jul 12, 2018 42.64 42.77 42.34 42.73 3,052,711 +0.53(+1.26%)
Jul 11, 2018 42.70 43.03 41.88 42.20 7,717,798 -2.24(-5.03%)
Jul 10, 2018 43.98 44.45 43.91 44.43 7,381,472 +0.19(+0.43%)
Jul 09, 2018 43.76 44.28 43.53 44.24 5,432,293 +1.04(+2.42%)
Jul 06, 2018 42.62 43.33 42.50 43.20 6,092,349 +0.45(+1.05%)
Jul 05, 2018 42.63 42.87 42.43 42.75 2,337,292 +0.22(+0.52%)
Jul 03, 2018 42.53 42.53 42.53 0 -0.13(-0.30%)
Jul 02, 2018 42.81 42.91 42.34 42.66 5,690,779 -1.20(-2.74%)
Jun 29, 2018 44.28 44.62 43.78 43.86 4,209,809 -0.03(-0.07%)
Jun 28, 2018 43.27 44.11 43.18 43.89 6,509,346 +0.46(+1.06%)
Jun 27, 2018 43.72 44.17 43.27 43.43 7,909,712 -0.13(-0.31%)
Jun 26, 2018 42.89 43.74 42.81 43.56 6,716,974 +0.78(+1.83%)
Jun 25, 2018 42.97 43.11 42.39 42.78 3,500,766 -1.06(-2.42%)
Jun 22, 2018 44.28 44.34 43.80 43.84 3,048,294 +0.59(+1.35%)
Jun 21, 2018 43.33 43.48 43.10 43.26 2,810,302 -0.28(-0.64%)
Jun 20, 2018 43.91 43.92 43.20 43.53 3,102,320 +0.09(+0.22%)
Jun 19, 2018 43.07 43.47 42.90 43.44 5,890,728 -1.67(-3.70%)
Jun 18, 2018 44.36 45.14 44.30 45.11 3,413,190 +0.21(+0.48%)
Jun 15, 2018 46.24 44.33 44.89 4,647,927 -1.35(-2.92%)
Jun 14, 2018 46.41 46.67 46.00 46.24 2,479,142 -0.18(-0.39%)
Jun 13, 2018 46.28 46.70 46.09 46.43 2,121,890 -0.03(-0.07%)
Jun 12, 2018 46.43 46.62 46.22 46.46 1,862,210 -0.26(-0.56%)
Jun 11, 2018 46.82 47.05 46.69 46.72 3,064,834 -0.09(-0.20%)
Jun 08, 2018 47.05 47.14 46.69 46.81 2,441,350 -0.33(-0.70%)
Jun 07, 2018 47.38 47.79 46.69 47.15 3,756,028 -0.81(-1.70%)
Jun 06, 2018 48.00 47.96 5,719,282 +1.69(+3.66%)
Jun 05, 2018 45.95 46.32 45.87 46.27 2,390,772 +0.69(+1.51%)
Jun 04, 2018 45.84 45.93 45.49 45.58 1,464,812 +0.09(+0.21%)
Jun 01, 2018 45.34 45.71 45.17 45.49 2,012,046 +0.66(+1.48%)
May 31, 2018 45.14 45.19 44.52 44.82 2,060,992 -0.01(-0.02%)
May 30, 2018 44.58 45.13 44.33 44.83 3,005,307 +0.70(+1.59%)
May 29, 2018 44.55 44.77 43.94 44.13 2,561,716 -0.92(-2.04%)
May 25, 2018 45.04 45.04 45.04 0 -0.49(-1.08%)
May 24, 2018 45.47 45.59 45.07 45.53 1,857,863 -0.13(-0.28%)
May 23, 2018 45.60 45.74 45.16 45.66 3,303,718 -0.95(-2.04%)
May 22, 2018 46.79 47.16 46.44 46.61 5,114,113 -0.16(-0.34%)
May 21, 2018 46.63 46.88 46.52 46.77 2,870,925 +0.59(+1.28%)
May 18, 2018 46.28 46.55 46.04 46.17 2,485,987 -0.45(-0.97%)
May 17, 2018 46.28 46.79 46.24 46.62 1,924,434 +0.04(+0.08%)
May 16, 2018 46.61 46.85 46.51 46.58 3,443,589 +1.11(+2.45%)
May 15, 2018 45.06 45.61 44.91 45.47 1,833,398 -0.26(-0.57%)
May 14, 2018 45.84 46.01 45.58 45.73 2,509,371 +0.36(+0.80%)
May 11, 2018 45.83 45.94 45.23 45.37 3,166,205 +0.03(+0.07%)
May 10, 2018 44.89 45.41 44.76 45.34 2,781,325 +0.62(+1.40%)
May 09, 2018 44.24 44.89 44.14 44.71 4,763,942 +0.91(+2.08%)
May 08, 2018 43.75 43.81 43.24 43.80 3,252,724 -0.06(-0.13%)
May 07, 2018 44.11 44.16 43.67 43.86 2,223,296 -0.11(-0.25%)
May 04, 2018 43.64 44.18 43.58 43.97 2,526,994 +0.13(+0.29%)
May 03, 2018 43.86 43.98 43.20 43.84 2,417,349 +0.35(+0.80%)
May 02, 2018 43.82 43.94 43.36 43.49 2,675,520 +0.36(+0.84%)
May 01, 2018 43.26 43.29 42.59 43.13 3,154,196 -0.31(-0.71%)
Apr 30, 2018 43.49 43.75 43.41 43.44 2,347,117 -0.15(-0.34%)
Apr 27, 2018 43.50 43.91 43.42 43.59 3,587,109 -0.43(-0.97%)
Apr 26, 2018 44.44 44.44 43.75 44.02 2,416,302 +0.36(+0.81%)
Apr 25, 2018 43.49 43.87 43.21 43.66 3,207,191 -0.36(-0.81%)
Apr 24, 2018 44.35 44.66 43.60 44.02 2,936,991 +0.13(+0.29%)
Apr 23, 2018 43.71 44.21 43.52 43.89 3,819,873 -0.85(-1.91%)
Apr 20, 2018 44.71 45.00 44.42 44.74 3,149,178 +0.03(+0.07%)
Apr 19, 2018 45.07 45.17 44.38 44.71 3,372,498 -0.23(-0.51%)
Apr 18, 2018 44.85 45.38 44.77 44.94 6,723,017 +1.67(+3.85%)
Apr 17, 2018 43.19 43.39 42.99 43.27 5,662,774 +0.40(+0.94%)
Apr 16, 2018 43.45 43.46 42.58 42.87 3,054,361 -0.02(-0.06%)
Apr 13, 2018 43.19 43.23 42.79 42.89 3,400,199 +0.36(+0.84%)
Apr 12, 2018 42.20 42.74 42.02 42.54 3,294,408 +0.53(+1.26%)
Apr 11, 2018 41.72 42.50 41.71 42.01 4,083,677 +0.00(+0.00%)
Apr 10, 2018 41.99 42.37 41.72 42.01 5,714,491 +1.75(+4.34%)
Apr 09, 2018 40.30 40.81 39.85 40.26 4,611,381 +0.30(+0.75%)
Apr 06, 2018 40.31 40.47 39.78 39.96 3,219,602 -0.77(-1.88%)
Apr 05, 2018 40.79 41.06 40.59 40.73 3,891,701 +0.43(+1.06%)
Apr 04, 2018 39.57 40.36 39.57 40.30 3,319,827 -0.25(-0.60%)
Apr 03, 2018 40.95 41.29 40.30 40.55 3,732,872 -0.02(-0.04%)
Apr 02, 2018 40.89 41.11 40.32 40.56 2,757,297 -0.17(-0.43%)
Mar 29, 2018 40.73 40.73 40.73 0 +1.05(+2.65%)
Mar 28, 2018 39.76 39.92 39.28 39.68 4,256,398 -0.39(-0.97%)
Mar 27, 2018 41.23 41.24 39.89 40.07 4,815,024 -0.60(-1.48%)
Mar 26, 2018 40.81 40.85 40.11 40.67 2,899,576 +0.74(+1.86%)
Mar 23, 2018 40.32 40.82 39.89 39.93 3,952,198 -0.22(-0.55%)
Mar 22, 2018 40.85 41.00 40.01 40.15 5,425,305 -1.95(-4.64%)
Mar 21, 2018 40.97 42.28 40.87 42.10 4,837,588 +1.23(+3.02%)
Mar 20, 2018 40.86 41.28 40.66 40.87 2,664,929 +0.06(+0.15%)
Mar 19, 2018 41.11 41.11 40.47 40.81 3,563,192 -0.76(-1.83%)
Mar 16, 2018 41.63 41.84 41.41 41.56 2,538,424 -0.02(-0.04%)
Mar 15, 2018 41.64 41.76 41.39 41.58 6,404,980 +0.32(+0.77%)
Mar 14, 2018 41.94 41.96 41.09 41.26 3,724,705 +0.13(+0.31%)
Mar 13, 2018 41.72 41.89 41.11 41.14 3,227,764 -0.14(-0.34%)
Mar 12, 2018 41.31 41.43 41.11 41.28 2,630,837 +0.12(+0.29%)
Mar 09, 2018 41.29 41.68 40.98 41.16 4,143,534 +0.13(+0.31%)
Mar 08, 2018 41.25 41.30 40.56 41.04 5,537,428 -0.55(-1.33%)
Mar 07, 2018 41.87 41.25 41.59 4,755,734 -0.48(-1.15%)
Mar 06, 2018 41.72 42.35 41.72 42.07 5,266,368 +0.77(+1.86%)
Mar 05, 2018 40.40 41.36 40.36 41.30 3,687,378 +0.61(+1.50%)
Mar 02, 2018 40.63 40.96 40.13 40.70 6,841,135 -0.92(-2.20%)
Mar 01, 2018 41.98 42.09 41.10 41.61 6,149,954 -0.20(-0.49%)
Feb 28, 2018 42.33 42.50 41.78 41.82 7,558,129 -1.41(-3.25%)
Feb 27, 2018 43.93 43.95 43.16 43.22 5,497,506 -1.12(-2.52%)
Feb 26, 2018 44.03 44.48 43.72 44.34 3,787,132 +0.72(+1.65%)
Feb 23, 2018 43.31 43.64 43.15 43.62 1,684,963 +0.35(+0.81%)
Feb 22, 2018 43.27 3,034,344 +0.49(+1.14%)
Feb 21, 2018 43.08 43.70 42.78 42.78 2,967,333 -0.23(-0.53%)
Feb 20, 2018 43.22 43.44 42.77 43.01 5,186,742 -1.18(-2.68%)
Feb 16, 2018 44.19 44.19 44.19 0 -0.83(-1.83%)
Feb 15, 2018 45.13 45.29 44.49 45.02 4,454,357 +0.66(+1.48%)
Feb 14, 2018 42.21 44.48 42.12 44.36 7,118,208 +1.78(+4.18%)
Feb 13, 2018 42.58 4,174,854 +0.40(+0.94%)
Feb 12, 2018 41.43 42.41 41.39 42.18 7,346,859 +1.12(+2.74%)
Feb 09, 2018 40.62 41.24 39.58 41.06 6,668,082 +1.11(+2.77%)
Feb 08, 2018 41.27 41.37 39.84 39.95 6,531,069 -1.25(-3.02%)
Feb 07, 2018 41.56 41.79 41.12 41.20 5,449,493 -0.99(-2.34%)
Feb 06, 2018 41.03 42.50 40.83 42.18 9,101,007 +1.30(+3.18%)
Feb 05, 2018 42.02 42.50 40.30 40.88 4,220,150 -0.64(-1.55%)
Feb 02, 2018 43.21 43.21 41.37 41.53 6,477,045 -1.67(-3.87%)
Feb 01, 2018 42.96 43.31 42.88 43.20 2,951,145 +0.31(+0.73%)
Jan 31, 2018 42.97 43.12 42.63 42.89 2,779,034 -0.05(-0.11%)
Jan 30, 2018 43.38 43.38 42.86 42.93 2,504,592 -0.37(-0.85%)
Jan 29, 2018 43.70 43.78 43.26 43.30 3,281,024 +0.26(+0.60%)
Jan 26, 2018 42.77 43.13 42.67 43.04 1,849,878 +0.42(+0.99%)
Jan 25, 2018 43.46 43.55 42.58 42.62 3,300,637 -0.30(-0.69%)
Jan 24, 2018 43.15 43.25 42.78 42.92 2,768,332 +0.37(+0.88%)
Jan 23, 2018 42.70 42.72 42.14 42.54 3,511,985 -0.60(-1.40%)
Jan 22, 2018 43.05 43.16 42.77 43.15 2,980,375 +0.31(+0.71%)
Jan 19, 2018 43.22 43.40 42.73 42.84 3,284,797 -0.15(-0.34%)
Jan 18, 2018 43.00 43.13 42.69 42.99 2,694,007 -0.02(-0.05%)
Jan 17, 2018 43.04 43.17 42.73 43.01 3,072,002 +0.37(+0.88%)
Jan 16, 2018 43.24 43.36 42.55 42.63 5,029,396 -1.44(-3.28%)
Jan 12, 2018 44.08 44.08 44.08 0 +0.33(+0.75%)
Jan 11, 2018 43.31 43.78 43.28 43.75 3,372,815 +0.89(+2.07%)
Jan 10, 2018 42.74 42.92 42.57 42.86 3,267,670 +0.26(+0.61%)
Jan 09, 2018 42.80 42.91 42.50 42.60 3,578,403 +0.07(+0.16%)
Jan 08, 2018 42.04 42.56 41.99 42.54 3,639,269 +0.85(+2.04%)
Jan 05, 2018 41.77 41.78 41.39 41.69 4,752,621 -0.12(-0.29%)
Jan 04, 2018 41.94 42.04 41.76 41.81 3,110,771 -0.19(-0.45%)
Jan 03, 2018 41.85 42.04 41.60 42.00 3,727,721 +0.15(+0.37%)
Jan 02, 2018 41.24 41.95 41.14 41.85 5,113,204 +1.39(+3.44%)
Dec 29, 2017 40.46 40.46 40.46 0 +0.13(+0.32%)
Dec 28, 2017 40.23 40.42 40.07 40.33 3,123,478 +0.77(+1.95%)
Dec 27, 2017 39.75 39.88 39.45 39.55 2,469,777 +0.25(+0.64%)
Dec 26, 2017 39.00 39.53 38.52 39.30 3,008,530 +0.25(+0.65%)
Dec 22, 2017 39.20 39.29 38.94 39.05 2,119,015 -0.24(-0.62%)
Dec 21, 2017 38.96 39.33 38.88 39.29 3,351,047 +0.64(+1.66%)
Dec 20, 2017 38.45 38.76 38.23 38.65 3,604,003 +0.83(+2.18%)
Dec 19, 2017 37.77 38.05 37.65 37.83 2,276,692 -0.30(-0.78%)
Dec 18, 2017 37.88 38.35 37.87 38.13 3,005,557 +0.58(+1.55%)
Dec 15, 2017 37.30 37.57 37.21 37.54 4,433,665 +0.81(+2.21%)
Dec 14, 2017 37.28 37.32 36.72 36.73 4,287,658 -0.41(-1.11%)
Dec 13, 2017 36.66 37.26 36.58 37.15 5,451,188 +0.69(+1.89%)
Dec 12, 2017 36.50 36.71 36.20 36.46 4,471,805 -0.19(-0.52%)
Dec 11, 2017 36.61 36.85 36.57 36.65 2,527,732 +0.60(+1.65%)
Dec 08, 2017 36.18 36.34 35.95 36.05 3,047,191 +0.08(+0.23%)
Dec 07, 2017 35.79 36.06 35.75 35.97 3,509,502 -0.30(-0.82%)
Dec 06, 2017 35.92 36.41 35.90 36.27 3,926,651 +0.19(+0.53%)
Dec 05, 2017 36.11 36.44 35.98 36.08 3,776,103 -0.83(-2.26%)
Dec 04, 2017 37.06 37.10 36.89 36.91 2,479,945 -0.01(-0.02%)
Dec 01, 2017 36.73 37.24 36.41 36.92 3,433,001 +0.31(+0.83%)
Nov 30, 2017 36.79 36.88 36.53 36.61 2,367,279 +0.01(+0.02%)
Nov 29, 2017 36.78 37.09 36.44 36.60 2,841,671 -0.63(-1.68%)
Nov 28, 2017 36.94 37.25 36.84 37.23 2,758,873 -0.13(-0.35%)
Nov 27, 2017 37.87 37.93 37.32 37.36 1,723,689 -0.42(-1.11%)
Nov 24, 2017 37.66 37.95 37.66 37.78 1,419,107 +0.32(+0.86%)
Nov 22, 2017 37.25 37.55 37.23 37.46 2,530,974 +0.73(+2.00%)
Nov 21, 2017 36.65 36.96 36.59 36.73 3,374,776 +0.18(+0.48%)
Nov 20, 2017 36.29 36.56 36.11 36.55 3,211,119 +0.18(+0.48%)
Nov 17, 2017 36.34 36.59 36.26 36.37 2,529,102 -0.03(-0.08%)
Nov 16, 2017 36.57 36.59 36.21 36.41 2,480,579 +0.05(+0.15%)
Nov 15, 2017 36.03 36.50 35.71 36.35 4,192,323 -0.34(-0.92%)
Nov 14, 2017 36.99 37.05 36.46 36.69 3,756,028 -0.92(-2.44%)
Nov 13, 2017 37.26 37.84 37.26 37.61 2,561,039 -0.24(-0.63%)
Nov 10, 2017 37.75 37.96 37.56 37.84 2,218,338 +0.30(+0.79%)
Nov 09, 2017 37.41 37.55 37.12 37.54 4,465,388 -1.05(-2.73%)
Nov 08, 2017 38.38 38.64 38.05 38.60 3,009,616 +0.47(+1.22%)
Nov 07, 2017 38.51 38.54 37.85 38.13 2,805,298 -0.38(-0.99%)
Nov 06, 2017 38.25 38.55 38.22 38.51 3,032,989 +0.88(+2.34%)
Nov 03, 2017 37.96 37.96 37.45 37.64 1,777,316 -0.18(-0.48%)
Nov 02, 2017 37.65 38.04 37.61 37.82 2,485,265 +0.34(+0.92%)
Nov 01, 2017 37.80 37.81 37.43 37.48 3,481,332 +0.84(+2.30%)
Oct 31, 2017 36.18 36.76 36.05 36.63 2,414,032 +0.46(+1.27%)
Oct 30, 2017 36.46 36.57 36.10 36.18 2,273,998 -0.09(-0.25%)
Oct 27, 2017 35.74 36.42 35.69 36.27 2,339,877 +0.18(+0.51%)
Oct 26, 2017 36.60 36.62 36.08 36.08 2,998,360 +0.08(+0.23%)
Oct 25, 2017 36.37 36.37 35.74 36.00 2,540,066 -0.67(-1.83%)
Oct 24, 2017 36.40 36.80 36.39 36.67 2,241,319 +0.02(+0.04%)
Oct 23, 2017 36.66 36.83 36.61 36.66 1,458,906 -0.31(-0.85%)
Oct 20, 2017 37.03 37.17 36.57 36.97 2,830,853 +0.18(+0.50%)
Oct 19, 2017 36.58 37.00 36.53 36.79 2,880,924 +0.08(+0.23%)
Oct 18, 2017 37.35 37.47 36.41 36.70 6,554,066 -1.35(-3.55%)
Oct 17, 2017 38.14 38.23 37.88 38.06 2,534,357 -0.18(-0.46%)
Oct 16, 2017 38.73 38.81 38.09 38.23 3,396,650 +0.01(+0.02%)
Oct 13, 2017 37.77 38.32 37.64 38.22 4,975,867 +1.48(+4.01%)
Oct 12, 2017 36.58 36.87 36.45 36.75 2,918,114 +0.25(+0.69%)
Oct 11, 2017 36.78 36.80 36.34 36.50 2,366,014 -0.39(-1.06%)
Oct 10, 2017 36.83 36.99 36.67 36.89 2,630,523 +0.15(+0.40%)
Oct 09, 2017 37.57 37.64 36.66 36.74 4,725,750 -0.77(-2.06%)
Oct 06, 2017 37.31 37.60 37.18 37.51 3,544,573 +0.27(+0.72%)
Oct 05, 2017 37.26 37.58 37.22 37.25 2,439,313 +0.16(+0.43%)
Oct 04, 2017 37.28 37.35 36.99 37.09 1,797,477 +0.10(+0.27%)
Oct 03, 2017 36.93 37.02 36.80 36.99 2,917,143 +0.35(+0.96%)
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.