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 (%)
Oct 31, 2008 103.37 109.97 100.85 106.22 1,090,866 +1.21(+1.15%)
Oct 30, 2008 107.17 109.32 99.03 105.01 1,747,549 +4.54(+4.52%)
Oct 29, 2008 92.39 102.53 91.23 100.47 1,736,816 +10.34(+11.47%)
Oct 28, 2008 86.87 90.13 77.43 90.13 1,197,981 +10.88(+13.72%)
Oct 27, 2008 76.78 84.29 75.18 79.26 1,450,546 -4.86(-5.77%)
Oct 24, 2008 75.17 87.34 74.62 84.11 1,274,263 +2.10(+2.56%)
Oct 23, 2008 77.71 84.98 74.84 82.01 1,669,263 +0.29(+0.36%)
Oct 22, 2008 89.73 90.01 78.29 81.72 1,961,209 -14.14(-14.75%)
Oct 21, 2008 99.09 102.29 95.51 95.86 1,058,384 -6.55(-6.39%)
Oct 20, 2008 95.11 103.64 92.82 102.41 1,224,704 +13.69(+15.43%)
Oct 17, 2008 82.27 94.23 82.10 88.72 0 -1.57(-1.74%)
Oct 16, 2008 90.73 92.11 78.19 90.29 2,010,895 +2.13(+2.42%)
Oct 15, 2008 98.47 99.38 88.12 88.16 1,422,235 -22.70(-20.48%)
Oct 14, 2008 118.72 119.30 107.83 110.86 1,099,956 -5.43(-4.67%)
Oct 13, 2008 105.44 116.66 104.17 116.29 1,009,015 +18.72(+19.18%)
Oct 10, 2008 91.15 102.86 85.68 97.58 0 -2.34(-2.34%)
Oct 09, 2008 112.30 114.07 99.03 99.92 1,463,929 -7.66(-7.12%)
Oct 08, 2008 105.65 116.45 99.99 107.58 2,491,771 -2.39(-2.17%)
Oct 07, 2008 124.16 124.29 108.96 109.97 1,479,915 -5.49(-4.76%)
Oct 06, 2008 121.15 121.58 106.86 115.46 1,908,973 -13.12(-10.20%)
Oct 03, 2008 128.97 140.59 127.78 128.58 0 +3.57(+2.86%)
Oct 02, 2008 137.56 137.63 125.01 125.01 1,300,807 -20.28(-13.96%)
Oct 01, 2008 147.93 148.41 138.31 145.29 1,276,546 +2.71(+1.90%)
Sep 30, 2008 140.90 144.03 138.12 142.58 928,168 +13.14(+10.15%)
Sep 29, 2008 142.30 148.58 57.15 129.44 1,731,139 -25.43(-16.42%)
Sep 26, 2008 159.76 160.53 150.48 154.87 0 -12.57(-7.51%)
Sep 25, 2008 165.79 170.51 164.58 167.44 640,402 +1.14(+0.69%)
Sep 24, 2008 168.98 169.66 164.65 166.30 803,835 +1.06(+0.64%)
Sep 23, 2008 172.95 174.34 162.88 165.23 1,083,528 -24.49(-12.91%)
Sep 22, 2008 185.41 189.73 177.15 189.73 950,645 +9.77(+5.43%)
Sep 19, 2008 174.67 180.01 165.72 179.95 0 +23.08(+14.71%)
Sep 18, 2008 153.08 159.74 147.56 156.87 1,435,966 +3.44(+2.24%)
Sep 17, 2008 158.15 162.26 146.77 153.44 1,623,325 -12.21(-7.37%)
Sep 16, 2008 157.78 166.48 155.81 165.65 1,777,397 -0.44(-0.26%)
Sep 15, 2008 172.54 175.66 165.47 166.09 1,002,617 -19.88(-10.69%)
Sep 12, 2008 177.39 186.15 175.98 185.97 0 +15.89(+9.34%)
Sep 11, 2008 165.35 171.17 161.55 170.08 1,202,851 -0.22(-0.13%)
Sep 10, 2008 167.38 173.08 165.67 170.30 943,896 +5.45(+3.31%)
Sep 09, 2008 175.51 175.71 164.65 164.85 986,005 -14.52(-8.09%)
Sep 08, 2008 183.06 183.89 176.47 179.37 1,081,080 -0.31(-0.17%)
Sep 05, 2008 181.14 181.48 173.07 179.68 0 -0.09(-0.05%)
Sep 04, 2008 190.97 191.65 177.61 179.77 1,348,290 -7.28(-3.89%)
Sep 03, 2008 191.59 193.70 184.14 187.04 985,884 -7.25(-3.73%)
Sep 02, 2008 196.58 198.81 193.73 194.29 965,932 -22.71(-10.46%)
Aug 29, 2008 219.61 220.80 216.30 217.00 0 -4.81(-2.17%)
Aug 28, 2008 223.97 225.00 218.30 221.81 497,480 -0.06(-0.03%)
Aug 27, 2008 218.90 222.17 216.78 221.87 471,617 +3.49(+1.60%)
Aug 26, 2008 213.92 218.98 213.67 218.38 787,097 +1.43(+0.66%)
Aug 25, 2008 220.01 220.01 214.15 216.96 452,524 -0.92(-0.42%)
Aug 22, 2008 215.72 220.68 215.11 217.88 0 -4.19(-1.89%)
Aug 21, 2008 220.28 223.44 218.62 222.07 634,815 +5.72(+2.64%)
Aug 20, 2008 210.75 217.43 209.43 216.35 670,233 +11.72(+5.72%)
Aug 19, 2008 197.01 206.00 195.65 204.64 639,356 +5.74(+2.88%)
Aug 18, 2008 201.83 202.54 197.62 198.90 345,256 +0.74(+0.37%)
Aug 15, 2008 199.75 199.98 195.75 198.16 0 -3.57(-1.77%)
Aug 14, 2008 205.73 208.87 201.11 201.73 692,869 -5.56(-2.68%)
Aug 13, 2008 198.28 208.54 197.85 207.28 1,114,431 +6.70(+3.34%)
Aug 12, 2008 197.71 202.17 194.80 200.58 757,304 +1.82(+0.92%)
Aug 11, 2008 203.38 204.21 195.54 198.76 514,958 -5.34(-2.62%)
Aug 08, 2008 203.30 206.61 201.60 204.10 658,360 -6.29(-2.99%)
Aug 07, 2008 219.37 219.37 210.32 210.39 749,429 -6.87(-3.16%)
Aug 06, 2008 217.40 219.93 213.21 217.26 925,393 +9.79(+4.72%)
Aug 05, 2008 213.43 213.81 203.07 207.48 1,589,521 -5.14(-2.42%)
Aug 04, 2008 219.41 219.55 210.64 212.62 632,122 -12.84(-5.69%)
Aug 01, 2008 229.99 230.63 223.52 225.45 446,681 -13.19(-5.53%)
Jul 31, 2008 244.18 244.47 236.02 238.64 705,453 -5.26(-2.16%)
Jul 30, 2008 238.13 244.74 237.66 243.90 469,118 +9.74(+4.16%)
Jul 29, 2008 234.16 240.15 230.13 234.16 658,505 +4.05(+1.76%)
Jul 28, 2008 231.62 234.08 228.97 230.12 255,093 +4.67(+2.07%)
Jul 25, 2008 222.76 226.69 220.40 225.44 294,002 +4.57(+2.07%)
Jul 24, 2008 228.86 229.91 220.08 220.87 442,074 -7.74(-3.39%)
Jul 23, 2008 231.97 235.95 228.59 228.62 627,913 -5.98(-2.55%)
Jul 22, 2008 235.17 236.98 229.73 234.60 474,973 -5.99(-2.49%)
Jul 21, 2008 236.12 241.54 233.66 240.59 362,235 +11.14(+4.86%)
Jul 18, 2008 228.27 232.29 227.43 229.44 1,258,326 -1.43(-0.62%)
Jul 17, 2008 234.55 237.95 226.30 230.87 727,647 -1.86(-0.80%)
Jul 16, 2008 229.55 232.94 226.95 232.73 867,746 -4.83(-2.03%)
Jul 15, 2008 244.32 244.52 235.63 237.56 1,056,818 -9.67(-3.91%)
Jul 14, 2008 251.18 252.11 245.57 247.23 332,217 +0.78(+0.32%)
Jul 11, 2008 245.17 250.13 241.86 246.44 405,625 +0.63(+0.26%)
Jul 10, 2008 243.75 250.30 241.77 245.82 526,474 +7.79(+3.27%)
Jul 09, 2008 243.44 246.38 238.01 238.03 543,502 -2.35(-0.98%)
Jul 08, 2008 246.84 247.31 234.08 240.38 746,257 -5.02(-2.04%)
Jul 07, 2008 246.93 251.41 242.45 245.39 586,077 -2.22(-0.90%)
Jul 04, 2008 248.72 250.09 240.39 247.61 526,345 +0.00(+0.00%)
Jul 03, 2008 248.72 250.09 240.39 247.61 526,345 +1.88(+0.77%)
Jul 02, 2008 262.96 265.24 245.51 245.73 716,537 -21.85(-8.17%)
Jul 01, 2008 266.19 268.70 260.02 267.58 773,522 -15.29(-5.41%)
Jun 30, 2008 273.45 284.30 271.78 282.88 756,787 +21.32(+8.15%)
Jun 27, 2008 261.83 266.55 261.50 261.55 388,984 +2.29(+0.88%)
Jun 26, 2008 260.59 262.41 257.16 259.26 309,394 -4.09(-1.55%)
Jun 25, 2008 265.03 267.29 262.65 263.35 492,661 -5.66(-2.11%)
Jun 24, 2008 269.64 273.26 267.38 269.01 337,479 -3.90(-1.43%)
Jun 23, 2008 267.13 273.69 266.30 272.92 427,446 -0.82(-0.30%)
Jun 20, 2008 271.04 273.73 266.88 273.73 352,651 -0.29(-0.10%)
Jun 19, 2008 278.52 278.58 272.95 274.02 312,263 +0.93(+0.34%)
Jun 18, 2008 267.94 275.42 267.07 273.09 330,030 +3.89(+1.45%)
Jun 17, 2008 271.30 275.61 269.20 269.20 546,654 +4.44(+1.68%)
Jun 16, 2008 265.55 267.05 262.84 264.76 211,080 +0.71(+0.27%)
Jun 13, 2008 257.35 264.87 256.03 264.05 338,239 +10.06(+3.96%)
Jun 12, 2008 257.13 259.44 252.59 253.99 473,174 +1.43(+0.57%)
Jun 11, 2008 253.49 256.61 247.95 252.56 520,638 -1.06(-0.42%)
Jun 10, 2008 256.11 258.74 253.62 253.62 507,640 -12.32(-4.63%)
Jun 09, 2008 267.50 268.10 262.64 265.94 329,659 -1.38(-0.52%)
Jun 06, 2008 271.22 275.01 265.75 267.32 469,599 -4.22(-1.56%)
Jun 05, 2008 262.51 271.89 262.51 271.54 827,873 +7.67(+2.91%)
Jun 04, 2008 269.39 270.54 263.18 263.87 500,509 -8.71(-3.20%)
Jun 03, 2008 274.28 277.79 269.06 272.59 560,125 -5.00(-1.80%)
Jun 02, 2008 274.20 279.95 272.60 277.59 266,299 +1.57(+0.57%)
May 30, 2008 273.37 278.90 272.70 276.02 497,725 -0.14(-0.05%)
May 29, 2008 280.26 281.73 275.05 276.16 544,349 -8.60(-3.02%)
May 28, 2008 277.67 285.61 276.68 284.76 590,884 +2.93(+1.04%)
May 27, 2008 280.93 282.38 277.98 281.83 484,967 -6.75(-2.34%)
May 26, 2008 293.90 294.39 284.71 288.59 0 +0.00(+0.00%)
May 23, 2008 293.90 294.39 284.71 288.59 529,013 -11.69(-3.89%)
May 22, 2008 304.46 307.45 296.40 300.28 471,580 +9.25(+3.18%)
May 21, 2008 298.56 302.85 290.98 291.04 780,376 -8.38(-2.80%)
May 20, 2008 300.81 303.22 295.46 299.41 677,337 -12.95(-4.15%)
May 19, 2008 313.14 319.25 312.02 312.36 548,589 -4.76(-1.50%)
May 16, 2008 317.19 318.62 310.41 317.12 406,075 +4.82(+1.54%)
May 15, 2008 306.88 313.67 306.16 312.31 554,945 +12.06(+4.02%)
May 14, 2008 303.61 309.08 300.25 300.25 532,770 +4.74(+1.61%)
May 13, 2008 292.28 299.16 291.87 295.50 797,955 +7.77(+2.70%)
May 12, 2008 284.54 288.78 281.73 287.73 363,407 -0.94(-0.32%)
May 09, 2008 285.90 290.09 284.02 288.67 265,905 -4.61(-1.57%)
May 08, 2008 289.73 293.67 287.82 293.28 452,750 +12.88(+4.59%)
May 07, 2008 283.24 286.74 278.68 280.40 571,439 -12.44(-4.25%)
May 06, 2008 281.03 295.97 281.03 292.84 927,996 +5.05(+1.76%)
May 05, 2008 277.45 288.37 276.90 287.79 570,374 +10.99(+3.97%)
May 02, 2008 270.17 277.94 268.99 276.80 370,570 +11.64(+4.39%)
May 01, 2008 272.30 273.36 257.52 265.16 644,411 -3.43(-1.28%)
Apr 30, 2008 265.19 271.98 265.15 268.59 431,489 +0.31(+0.12%)
Apr 29, 2008 272.81 274.84 267.91 268.27 370,776 -12.86(-4.57%)
Apr 28, 2008 286.11 286.22 280.38 281.13 316,027 -5.06(-1.77%)
Apr 25, 2008 279.38 289.10 278.23 286.19 464,960 +6.18(+2.21%)
Apr 24, 2008 279.61 281.13 275.80 280.01 453,196 -12.24(-4.19%)
Apr 23, 2008 287.45 293.67 286.30 292.25 377,165 +4.92(+1.71%)
Apr 22, 2008 288.73 292.41 285.42 287.33 477,770 -1.59(-0.55%)
Apr 21, 2008 280.85 289.29 279.06 288.92 347,947 +8.72(+3.11%)
Apr 18, 2008 274.30 280.27 272.88 280.20 547,944 -0.02(-0.01%)
Apr 17, 2008 281.56 283.54 276.90 280.22 394,058 -5.66(-1.98%)
Apr 16, 2008 281.77 287.14 280.58 285.88 1,301,354 +11.00(+4.00%)
Apr 15, 2008 269.51 274.89 268.55 274.88 572,157 +11.89(+4.52%)
Apr 14, 2008 266.30 266.87 262.31 262.99 265,820 -1.30(-0.49%)
Apr 11, 2008 261.99 268.30 261.55 264.29 219,330 -1.98(-0.74%)
Apr 10, 2008 263.30 268.73 261.23 266.27 244,296 -2.85(-1.06%)
Apr 09, 2008 269.74 273.72 266.42 269.12 412,074 -0.19(-0.07%)
Apr 08, 2008 256.02 270.30 256.02 269.31 800,592 +8.55(+3.28%)
Apr 07, 2008 262.98 266.30 259.93 260.76 664,126 +1.03(+0.40%)
Apr 04, 2008 253.76 261.42 252.90 259.73 480,727 +10.17(+4.08%)
Apr 03, 2008 245.44 251.72 243.99 249.56 426,132 +4.23(+1.72%)
Apr 02, 2008 243.16 245.33 240.44 245.33 639,862 +5.46(+2.27%)
Apr 01, 2008 232.91 240.79 231.52 239.87 371,431 +4.52(+1.92%)
Mar 31, 2008 237.29 238.46 232.25 235.35 261,123 +2.47(+1.06%)
Mar 28, 2008 238.06 238.09 232.88 232.88 261,758 +1.50(+0.65%)
Mar 27, 2008 239.53 239.70 229.96 231.39 485,124 -0.46(-0.20%)
Mar 26, 2008 229.81 233.73 228.74 231.84 455,854 +5.62(+2.49%)
Mar 25, 2008 224.81 228.74 222.51 226.22 522,166 +0.21(+0.09%)
Mar 24, 2008 223.43 230.84 223.08 226.01 270,445 +4.57(+2.06%)
Mar 21, 2008 218.57 221.86 215.16 221.44 663,023 +0.00(+0.00%)
Mar 20, 2008 218.57 221.86 215.16 221.44 663,023 -4.57(-2.02%)
Mar 19, 2008 238.67 242.28 225.73 226.01 742,048 -19.88(-8.08%)
Mar 18, 2008 240.11 249.11 239.38 245.89 725,702 +14.02(+6.05%)
Mar 17, 2008 242.14 244.75 230.32 231.87 881,031 -24.57(-9.58%)
Mar 14, 2008 259.48 259.98 251.76 256.44 606,409 +1.46(+0.57%)
Mar 13, 2008 247.18 254.99 245.22 254.99 606,033 +7.35(+2.97%)
Mar 12, 2008 252.83 252.83 247.64 247.64 550,068 +2.26(+0.92%)
Mar 11, 2008 245.00 246.68 239.43 245.38 565,511 +5.88(+2.45%)
Mar 10, 2008 248.47 248.57 238.09 239.50 742,563 -15.09(-5.93%)
Mar 07, 2008 256.30 258.59 250.88 254.59 670,518 -8.46(-3.22%)
Mar 06, 2008 267.23 268.09 262.36 263.05 511,464 -0.40(-0.15%)
Mar 05, 2008 261.44 265.87 260.31 263.44 663,382 +7.97(+3.12%)
Mar 04, 2008 257.56 258.76 250.56 255.47 585,197 -3.97(-1.53%)
Mar 03, 2008 255.10 259.44 254.91 259.44 419,299 -0.26(-0.10%)
Feb 29, 2008 265.32 265.36 257.20 259.70 537,696 -5.46(-2.06%)
Feb 28, 2008 262.58 267.45 260.75 265.16 333,703 +1.17(+0.44%)
Feb 27, 2008 260.03 267.27 259.93 263.99 500,802 +2.26(+0.86%)
Feb 26, 2008 259.16 263.67 256.37 261.73 362,323 -2.14(-0.81%)
Feb 25, 2008 259.00 265.02 254.95 263.87 456,486 +2.69(+1.03%)
Feb 22, 2008 260.08 261.87 252.72 261.19 507,264 +2.74(+1.06%)
Feb 21, 2008 261.73 264.40 258.15 258.44 547,165 +0.43(+0.17%)
Feb 20, 2008 250.16 258.87 250.16 258.02 437,471 -3.26(-1.25%)
Feb 19, 2008 259.40 265.09 258.30 261.28 932,333 +12.38(+4.97%)
Feb 18, 2008 246.75 249.25 245.16 248.90 0 +0.00(+0.00%)
Feb 15, 2008 246.75 249.25 245.16 248.90 290,178 +0.99(+0.40%)
Feb 14, 2008 253.89 254.78 246.34 247.91 496,451 -2.95(-1.18%)
Feb 13, 2008 248.59 250.87 243.02 250.87 438,840 +6.18(+2.52%)
Feb 12, 2008 243.44 248.02 241.87 244.69 783,099 +9.25(+3.93%)
Feb 11, 2008 234.05 237.30 230.99 235.44 665,183 -0.72(-0.30%)
Feb 08, 2008 233.55 238.67 233.14 236.16 709,248 -2.25(-0.94%)
Feb 07, 2008 233.88 240.58 231.56 238.41 916,227 +4.47(+1.91%)
Feb 06, 2008 242.87 243.59 231.35 233.94 1,354,280 -6.93(-2.88%)
Feb 05, 2008 242.65 246.70 239.80 240.87 919,235 -6.09(-2.47%)
Feb 04, 2008 251.44 251.44 246.29 246.96 654,190 -5.05(-2.00%)
Feb 01, 2008 257.16 260.38 248.59 252.02 1,619,251 +19.46(+8.37%)
Jan 31, 2008 220.08 232.56 219.16 232.56 801,963 +13.18(+6.01%)
Jan 30, 2008 219.46 222.78 215.36 219.38 793,453 +3.82(+1.77%)
Jan 29, 2008 212.27 216.30 208.59 215.56 1,002,598 +3.25(+1.53%)
Jan 28, 2008 205.09 214.11 202.30 212.32 679,241 +1.05(+0.50%)
Jan 25, 2008 214.15 215.37 209.00 211.26 761,180 +8.96(+4.43%)
Jan 24, 2008 198.57 204.87 197.68 202.30 887,749 +5.30(+2.69%)
Jan 23, 2008 182.21 197.16 180.43 197.01 935,444 +7.68(+4.05%)
Jan 22, 2008 177.41 192.58 177.41 189.33 2,117,143 -20.68(-9.85%)
Jan 21, 2008 208.73 215.09 203.26 210.01 0 +0.00(+0.00%)
Jan 18, 2008 208.73 215.09 203.26 210.01 1,019,045 +13.70(+6.98%)
Jan 17, 2008 205.53 207.96 194.93 196.31 917,947 -8.28(-4.04%)
Jan 16, 2008 214.91 216.79 204.59 204.59 921,084 -14.81(-6.75%)
Jan 15, 2008 229.29 229.78 219.12 219.39 762,776 -13.59(-5.84%)
Jan 14, 2008 231.39 233.46 229.29 232.99 297,883 +5.32(+2.34%)
Jan 11, 2008 224.69 230.70 223.27 227.67 545,730 -4.06(-1.75%)
Jan 10, 2008 225.88 232.83 224.59 231.73 460,220 +5.42(+2.40%)
Jan 09, 2008 223.66 227.55 220.03 226.31 367,826 +1.09(+0.48%)
Jan 08, 2008 232.87 235.15 225.15 225.21 392,499 -4.70(-2.04%)
Jan 07, 2008 229.80 230.56 224.77 229.91 513,882 -2.56(-1.10%)
Jan 04, 2008 242.04 242.04 231.02 232.47 732,649 -12.29(-5.02%)
Jan 03, 2008 238.74 245.87 238.51 244.76 505,350 +4.91(+2.05%)
Jan 02, 2008 240.66 241.68 236.93 239.84 195,637 -0.11(-0.05%)
Jan 01, 2008 240.02 242.15 238.48 239.96 0 +0.00(+0.00%)
Dec 31, 2007 240.02 242.15 238.48 239.96 153,204 -0.63(-0.26%)
Dec 28, 2007 247.31 247.82 240.59 240.59 216,800 -3.09(-1.27%)
Dec 27, 2007 244.83 246.20 241.92 243.67 272,119 -6.91(-2.76%)
Dec 26, 2007 248.82 250.88 246.26 250.59 217,687 +5.94(+2.43%)
Dec 24, 2007 243.44 249.59 243.38 244.64 187,878 +4.44(+1.85%)
Dec 21, 2007 240.01 243.03 236.69 240.20 776,860 +8.96(+3.87%)
Dec 20, 2007 233.36 233.74 230.09 231.25 590,116 -2.77(-1.18%)
Dec 19, 2007 230.53 234.85 230.01 234.01 571,863 -0.58(-0.25%)
Dec 18, 2007 236.72 237.10 229.86 234.60 531,521 +5.18(+2.26%)
Dec 17, 2007 231.56 232.40 229.16 229.41 1,003,574 -12.03(-4.98%)
Dec 14, 2007 238.63 243.44 236.76 241.44 883,621 -8.87(-3.54%)
Dec 13, 2007 252.52 253.60 245.28 250.31 599,096 -9.01(-3.47%)
Dec 12, 2007 264.98 268.05 257.49 259.32 612,819 -0.68(-0.26%)
Dec 11, 2007 265.02 270.60 258.60 260.00 660,965 -13.00(-4.76%)
Dec 10, 2007 273.61 276.33 269.27 273.00 950,748 +5.55(+2.07%)
Dec 07, 2007 265.15 267.73 263.45 267.45 331,066 +2.59(+0.98%)
Dec 06, 2007 257.56 264.86 251.23 264.86 675,519 +2.84(+1.08%)
Dec 05, 2007 264.33 265.49 259.03 262.02 431,032 -0.09(-0.03%)
Dec 04, 2007 256.87 264.38 256.16 262.11 662,161 +5.30(+2.06%)
Dec 03, 2007 257.76 260.55 254.30 256.81 877,824 -10.34(-3.87%)
Nov 30, 2007 268.14 273.49 264.42 267.15 940,317 +3.70(+1.41%)
Nov 29, 2007 258.35 268.81 254.41 263.44 690,470 +7.03(+2.74%)
Nov 28, 2007 246.99 258.29 246.99 256.42 664,294 +12.54(+5.14%)
Nov 27, 2007 243.16 245.15 239.04 243.87 593,817 +0.78(+0.32%)
Nov 26, 2007 254.12 254.87 242.04 243.10 660,887 -6.09(-2.44%)
Nov 23, 2007 248.78 252.49 246.94 249.19 626,267 +17.33(+7.47%)
Nov 21, 2007 234.85 236.44 227.30 231.86 2,149,649 -10.90(-4.49%)
Nov 20, 2007 241.80 247.72 236.60 242.76 1,015,498 +5.01(+2.11%)
Nov 19, 2007 247.63 248.10 233.76 237.76 695,064 -15.07(-5.96%)
Nov 16, 2007 258.03 258.03 251.04 252.83 546,316 +0.84(+0.33%)
Nov 15, 2007 253.51 257.66 246.72 251.99 724,549 -9.80(-3.74%)
Nov 14, 2007 261.50 264.58 257.73 261.79 749,532 +6.20(+2.43%)
Nov 13, 2007 257.69 258.30 252.45 255.59 945,803 +6.50(+2.61%)
Nov 12, 2007 274.30 274.30 248.02 249.09 3,883,609 -24.28(-8.88%)
Nov 09, 2007 272.15 276.71 265.70 273.36 3,217,030 +21.80(+8.67%)
Nov 08, 2007 261.34 262.23 247.27 251.56 6,524,162 +47.26(+23.13%)
Nov 07, 2007 212.34 212.75 203.50 204.30 1,149,161 -6.00(-2.85%)
Nov 06, 2007 208.26 210.92 205.17 210.30 1,246,833 +9.45(+4.71%)
Nov 05, 2007 199.34 201.87 197.70 200.85 1,512,315 -11.01(-5.20%)
Nov 02, 2007 207.56 211.86 204.49 211.86 868,469 +5.73(+2.78%)
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.