Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 64.81 65.28 64.51 65.12 1,629,185 -0.09(-0.14%)
Oct 28, 2010 65.72 65.92 64.85 65.21 2,161,635 +0.49(+0.76%)
Oct 27, 2010 64.29 64.86 63.56 64.72 3,837,454 -1.35(-2.04%)
Oct 25, 2010 66.31 66.86 65.92 66.07 2,063,049 +1.71(+2.66%)
Oct 22, 2010 64.41 64.70 63.85 64.36 1,928,432 -0.11(-0.17%)
Oct 21, 2010 65.11 65.68 63.65 64.47 2,773,636 +0.11(+0.17%)
Oct 20, 2010 62.81 64.69 62.80 64.36 2,308,635 +2.30(+3.71%)
Oct 19, 2010 62.14 62.85 61.68 62.06 3,794,764 -3.38(-5.17%)
Oct 18, 2010 64.70 65.67 64.46 65.44 2,531,214 -0.97(-1.46%)
Oct 15, 2010 66.48 66.65 65.45 66.41 2,350,842 +0.52(+0.79%)
Oct 14, 2010 65.58 66.44 65.21 65.89 2,912,111 +1.83(+2.86%)
Oct 13, 2010 63.86 64.32 63.30 64.06 2,003,024 +2.62(+4.26%)
Oct 12, 2010 61.05 61.55 60.55 61.44 1,297,716 -0.73(-1.17%)
Oct 11, 2010 62.72 62.83 61.86 62.17 2,441,985 -0.61(-0.97%)
Oct 08, 2010 62.78 62.91 62.03 62.78 2,703,242 +1.20(+1.95%)
Oct 07, 2010 62.47 62.48 60.78 61.58 2,874,258 -0.77(-1.23%)
Oct 06, 2010 61.69 62.63 61.48 62.35 2,704,369 +1.64(+2.70%)
Oct 05, 2010 59.42 60.98 59.31 60.71 100 +2.12(+3.62%)
Oct 04, 2010 59.04 59.30 58.36 58.59 1,911,570 -1.24(-2.07%)
Oct 01, 2010 59.83 60.00 59.08 59.83 2,354,609 +1.10(+1.87%)
Sep 30, 2010 59.92 60.28 58.23 58.73 2,420,187 -0.55(-0.93%)
Sep 29, 2010 59.10 59.74 58.80 59.28 2,223,805 -0.32(-0.54%)
Sep 28, 2010 58.78 59.73 57.78 59.60 3,025,566 +1.12(+1.92%)
Sep 27, 2010 58.75 58.99 58.33 58.48 1,676,804 -0.21(-0.36%)
Sep 24, 2010 58.48 58.88 58.31 58.69 2,472,765 +1.88(+3.31%)
Sep 23, 2010 56.24 57.48 56.02 56.81 2,449,211 -0.34(-0.59%)
Sep 22, 2010 57.30 57.78 56.84 57.15 3,463,870 +0.93(+1.65%)
Sep 21, 2010 56.32 56.62 55.34 56.22 3,326,389 -0.12(-0.21%)
Sep 20, 2010 56.00 56.45 55.56 56.34 1,760,472 +0.60(+1.08%)
Sep 17, 2010 55.74 56.40 55.41 55.74 1,577,992 -0.28(-0.50%)
Sep 15, 2010 55.45 56.10 55.23 56.02 1,290,034 +0.01(+0.02%)
Sep 14, 2010 55.73 56.43 55.49 56.01 1,880,295 +0.22(+0.39%)
Sep 13, 2010 55.47 55.92 55.27 55.79 1,717,296 +1.57(+2.90%)
Sep 10, 2010 54.11 54.53 53.88 54.22 1,602,727 -0.07(-0.13%)
Sep 09, 2010 55.17 55.19 53.86 54.29 2,299,201 +0.79(+1.48%)
Sep 08, 2010 53.07 54.16 53.04 53.50 350 +0.47(+0.89%)
Sep 07, 2010 52.98 53.40 52.34 53.03 100 -1.86(-3.39%)
Sep 03, 2010 54.86 55.13 54.43 54.89 2,230,825 +0.87(+1.61%)
Sep 02, 2010 53.58 54.05 53.12 54.02 2,145,813 -0.09(-0.17%)
Sep 01, 2010 52.58 54.12 52.32 54.11 3,913,613 +3.85(+7.66%)
Aug 31, 2010 50.21 50.92 49.78 50.26 7,400 +0.86(+1.74%)
Aug 30, 2010 50.22 50.68 49.30 49.40 2,061,189 -1.01(-2.00%)
Aug 27, 2010 50.41 50.48 48.45 50.41 2,137,934 +1.73(+3.55%)
Aug 26, 2010 49.40 49.67 48.45 48.68 2,267,939 +0.08(+0.16%)
Aug 25, 2010 47.88 48.65 47.10 48.60 2,666,207 +0.61(+1.27%)
Aug 24, 2010 48.97 49.23 47.87 47.99 1,100 -2.85(-5.61%)
Aug 23, 2010 52.09 52.36 50.84 50.84 2,592,008 -0.21(-0.41%)
Aug 20, 2010 51.05 51.27 50.49 51.05 1,731,647 -0.48(-0.93%)
Aug 19, 2010 52.39 52.74 51.06 51.53 3,073,723 -1.18(-2.24%)
Aug 18, 2010 52.65 53.09 52.07 52.71 1,956,191 -0.15(-0.28%)
Aug 17, 2010 53.01 53.36 52.31 52.86 2,525,163 +1.01(+1.95%)
Aug 16, 2010 50.96 52.16 50.82 51.85 1,681,849 +0.85(+1.67%)
Aug 13, 2010 51.00 51.73 50.88 51.00 1,879,671 +0.37(+0.73%)
Aug 12, 2010 49.50 51.05 49.46 50.63 2,558,194 -0.26(-0.51%)
Aug 11, 2010 51.33 51.53 50.70 50.89 2,336,681 -2.49(-4.66%)
Aug 10, 2010 53.38 53.38 52.80 53.38 100 -1.74(-3.16%)
Aug 09, 2010 55.43 55.50 54.63 55.12 1,818,953 -0.07(-0.13%)
Aug 06, 2010 55.19 55.78 54.44 55.19 2,614,824 +0.34(+0.62%)
Aug 05, 2010 54.74 55.22 53.95 54.85 2,346,935 +0.13(+0.24%)
Aug 04, 2010 54.41 54.94 53.97 54.72 100 +0.12(+0.22%)
Aug 03, 2010 54.62 54.86 53.93 54.60 2,094,413 -0.05(-0.09%)
Aug 02, 2010 54.09 54.92 53.82 54.65 2,444,545 +2.73(+5.26%)
Jul 30, 2010 51.92 52.53 51.13 51.92 2,659,535 -0.46(-0.88%)
Jul 29, 2010 53.40 53.67 51.67 52.38 100 -0.01(-0.02%)
Jul 28, 2010 52.33 53.08 52.21 52.39 2,230,915 +0.00(+0.00%)
Jul 27, 2010 53.09 53.14 51.71 52.39 3,309,117 +0.42(+0.81%)
Jul 26, 2010 51.74 51.97 51.13 51.97 2,515,967 +0.02(+0.04%)
Jul 23, 2010 50.93 51.98 50.56 51.95 3,606,476 +1.34(+2.65%)
Jul 22, 2010 50.02 51.04 49.96 50.61 800 +2.07(+4.26%)
Jul 21, 2010 49.64 49.74 48.20 48.54 3,962,835 -0.60(-1.22%)
Jul 20, 2010 46.88 49.38 46.77 49.14 500 +2.60(+5.59%)
Jul 19, 2010 46.66 47.00 46.02 46.54 2,210,510 +0.78(+1.70%)
Jul 16, 2010 45.76 47.07 45.55 45.76 3,198,459 -0.70(-1.51%)
Jul 15, 2010 47.45 47.46 46.13 46.46 2,952,024 -1.12(-2.35%)
Jul 14, 2010 47.08 47.97 46.92 47.58 1,786,305 +0.03(+0.06%)
Jul 13, 2010 47.86 47.95 47.32 47.55 300 +0.70(+1.48%)
Jul 12, 2010 47.13 47.59 46.43 46.85 2,154,328 -1.44(-2.97%)
Jul 09, 2010 48.29 48.43 47.50 48.29 2,138,897 +1.01(+2.14%)
Jul 08, 2010 47.20 47.36 46.21 47.28 4,213,409 +0.40(+0.85%)
Jul 07, 2010 45.18 46.88 45.04 46.88 3,395,152 +1.40(+3.08%)
Jul 06, 2010 46.12 46.45 44.93 45.48 3,443,329 +1.15(+2.59%)
Jul 02, 2010 44.33 45.54 43.94 44.33 2,999,721 +0.07(+0.16%)
Jul 01, 2010 44.90 45.05 43.27 44.26 5,106,816 +0.66(+1.51%)
Jun 30, 2010 44.14 45.31 43.37 43.60 4,312,229 -1.82(-4.01%)
Jun 29, 2010 46.86 46.93 45.00 45.42 720 -3.36(-6.89%)
Jun 25, 2010 48.78 48.95 47.35 48.78 2,710,144 -0.21(-0.43%)
Jun 24, 2010 49.84 49.91 48.75 48.99 2,470,426 -2.06(-4.04%)
Jun 23, 2010 51.02 51.45 49.79 51.05 3,614,264 +1.16(+2.33%)
Jun 22, 2010 50.77 51.27 49.72 49.89 1,900 -0.82(-1.62%)
Jun 21, 2010 51.85 52.07 50.22 50.71 4,227,386 +1.24(+2.51%)
Jun 18, 2010 49.47 49.54 49.02 49.47 1,997,105 +0.27(+0.55%)
Jun 17, 2010 49.93 49.97 48.68 49.20 2,780,911 -0.38(-0.77%)
Jun 16, 2010 49.41 49.99 49.24 49.58 2,651,213 -0.37(-0.74%)
Jun 15, 2010 49.02 49.98 48.61 49.95 100 +1.96(+4.08%)
Jun 14, 2010 48.56 49.10 47.65 47.99 3,242,864 +0.70(+1.48%)
Jun 11, 2010 46.57 47.36 46.34 47.29 2,956,970 -0.89(-1.85%)
Jun 10, 2010 47.99 48.32 46.93 48.18 400 +3.42(+7.64%)
Jun 09, 2010 45.41 46.25 44.50 44.76 3,937,936 -0.14(-0.31%)
Jun 08, 2010 43.82 45.00 43.26 44.90 3,998,417 +1.62(+3.74%)
Jun 07, 2010 44.48 44.81 43.25 43.28 3,889,038 -0.60(-1.37%)
Jun 04, 2010 43.88 45.63 43.60 43.88 4,336,299 -2.48(-5.35%)
Jun 03, 2010 47.54 47.58 45.50 46.36 3,812,185 -0.35(-0.75%)
Jun 02, 2010 45.27 46.71 44.97 46.71 8,570 +1.96(+4.38%)
Jun 01, 2010 45.47 46.71 44.75 44.75 3,752,142 -1.35(-2.93%)
May 28, 2010 46.10 46.78 45.34 46.10 3,099,519 -1.21(-2.56%)
May 27, 2010 45.92 47.31 45.31 47.31 4,314,225 +3.98(+9.19%)
May 26, 2010 43.66 45.09 42.97 43.33 200 +0.47(+1.10%)
May 25, 2010 40.65 42.86 40.25 42.86 2,572 +0.78(+1.85%)
May 24, 2010 43.07 43.19 42.01 42.08 3,843,599 -0.40(-0.94%)
May 21, 2010 40.44 42.58 40.22 42.48 7,947,314 +2.61(+6.55%)
May 20, 2010 39.80 41.19 39.60 39.87 2,598 -3.81(-8.72%)
May 19, 2010 43.30 43.92 42.43 43.68 5,636,207 -1.05(-2.35%)
May 18, 2010 46.40 46.89 44.58 44.73 1,238 -0.90(-1.97%)
May 17, 2010 46.52 46.65 44.30 45.63 3,923,184 -1.51(-3.20%)
May 14, 2010 47.14 47.49 46.25 47.14 3,916,512 -1.92(-3.91%)
May 13, 2010 49.35 50.00 48.88 49.06 2,977,542 -0.11(-0.22%)
May 12, 2010 48.81 49.40 48.60 49.17 3,133,868 +0.70(+1.44%)
May 11, 2010 49.49 49.75 48.13 48.47 100 -1.36(-2.73%)
May 10, 2010 49.38 49.94 49.17 49.83 5,555,858 +3.90(+8.49%)
May 07, 2010 46.91 47.25 44.66 45.93 8,191,080 +0.62(+1.37%)
May 06, 2010 45.31 48.20 42.37 45.31 2,951 -2.19(-4.61%)
May 05, 2010 47.83 48.98 47.36 47.50 6,318,097 -0.53(-1.10%)
May 04, 2010 47.92 49.07 47.36 48.03 595 +0.11(+0.23%)
May 03, 2010 50.95 51.35 47.10 47.92 10,976,309 -2.94(-5.78%)
Apr 30, 2010 52.37 52.50 50.57 50.86 4,270,148 -165.04(-76.44%)
Apr 29, 2010 216.75 218.15 213.73 215.90 13,271,200 -2.27(-1.04%)
Apr 28, 2010 218.68 219.58 214.67 218.17 1,113,296 -1.46(-0.66%)
Apr 27, 2010 227.03 228.23 219.01 219.63 200 -14.68(-6.27%)
Apr 26, 2010 235.81 237.08 233.74 234.31 469,287 +1.44(+0.62%)
Apr 23, 2010 228.00 233.18 227.28 232.87 549,494 +2.86(+1.24%)
Apr 22, 2010 224.43 230.01 223.23 230.01 805,216 -0.23(-0.10%)
Apr 21, 2010 230.39 231.57 227.02 230.24 894,423 -3.26(-1.40%)
Apr 20, 2010 236.30 237.63 233.23 233.50 495,071 -1.55(-0.66%)
Apr 19, 2010 231.32 235.05 230.12 235.05 615,432 +0.08(+0.03%)
Apr 16, 2010 240.33 241.40 233.10 234.97 923,857 -7.16(-2.96%)
Apr 15, 2010 244.22 246.29 241.44 242.13 561,752 -4.27(-1.73%)
Apr 14, 2010 245.19 246.84 243.89 246.40 390,230 +5.29(+2.19%)
Apr 13, 2010 241.00 241.78 238.03 241.11 453,747 -1.47(-0.61%)
Apr 12, 2010 243.21 244.73 241.83 242.58 476,807 -0.16(-0.07%)
Apr 09, 2010 242.40 244.13 241.29 242.74 488,418 +0.39(+0.16%)
Apr 08, 2010 238.14 242.37 236.48 242.35 813,077 +0.59(+0.24%)
Apr 07, 2010 245.07 245.64 240.71 241.76 588,105 -4.45(-1.81%)
Apr 06, 2010 246.98 248.90 246.02 246.21 578,439 -1.77(-0.71%)
Apr 05, 2010 248.00 248.97 245.78 247.98 380,986 +3.68(+1.51%)
Apr 01, 2010 245.26 244.30 244.30 244.30 2,412,800 +7.57(+3.20%)
Mar 31, 2010 236.43 238.75 235.69 236.73 851,067 -0.80(-0.34%)
Mar 30, 2010 238.28 239.11 235.01 237.53 612,839 +1.93(+0.82%)
Mar 29, 2010 234.16 236.42 234.16 235.60 793,015 +4.49(+1.94%)
Mar 26, 2010 229.42 232.80 228.07 231.11 768,077 +4.95(+2.19%)
Mar 25, 2010 233.07 233.56 225.78 226.16 1,105,313 -4.27(-1.85%)
Mar 24, 2010 231.37 232.83 228.76 230.43 899,509 -2.06(-0.89%)
Mar 23, 2010 230.18 232.99 229.19 232.49 1,008,887 +6.34(+2.80%)
Mar 22, 2010 218.55 226.41 218.23 226.15 804,083 +4.30(+1.94%)
Mar 19, 2010 227.12 227.68 219.68 221.85 825,186 -5.82(-2.56%)
Mar 18, 2010 229.15 231.28 226.60 227.67 881,593 -1.82(-0.79%)
Mar 17, 2010 232.63 232.90 228.80 229.49 746,520 +2.79(+1.23%)
Mar 16, 2010 223.45 227.00 222.82 226.70 543,536 +4.37(+1.97%)
Mar 15, 2010 220.78 222.87 220.20 222.33 525,177 -2.48(-1.10%)
Mar 12, 2010 226.81 227.84 224.27 224.81 643,906 +0.58(+0.26%)
Mar 11, 2010 222.14 224.46 219.00 224.23 667,118 -0.27(-0.12%)
Mar 10, 2010 224.79 227.38 222.16 224.50 666,583 +1.43(+0.64%)
Mar 09, 2010 220.32 224.77 220.00 223.07 546,395 -1.43(-0.64%)
Mar 08, 2010 227.16 227.93 224.31 224.50 521,760 -1.77(-0.78%)
Mar 05, 2010 223.54 227.05 223.33 226.27 869,216 +8.08(+3.70%)
Mar 04, 2010 219.69 220.67 215.70 218.19 843,888 -1.47(-0.67%)
Mar 03, 2010 217.19 222.36 216.51 219.66 943,910 +6.84(+3.21%)
Mar 02, 2010 211.22 215.80 210.80 212.82 1,008,184 +2.16(+1.03%)
Mar 01, 2010 206.46 211.00 206.26 210.66 889,033 +2.86(+1.38%)
Feb 26, 2010 203.20 208.12 200.80 207.80 802,933 +3.25(+1.59%)
Feb 25, 2010 197.56 204.55 196.87 204.55 1,546,927 -1.30(-0.63%)
Feb 24, 2010 207.32 210.15 204.87 205.85 743,436 -2.72(-1.30%)
Feb 23, 2010 212.15 214.15 206.79 208.57 741,666 -5.97(-2.78%)
Feb 22, 2010 216.98 217.68 214.23 214.54 756,588 +1.24(+0.58%)
Feb 19, 2010 210.85 215.38 210.08 213.30 1,030,730 -2.49(-1.15%)
Feb 18, 2010 213.65 217.00 213.61 215.79 674,897 +0.54(+0.25%)
Feb 17, 2010 216.27 217.75 213.17 215.25 865,746 +3.41(+1.61%)
Feb 16, 2010 209.15 212.90 208.19 211.84 892,053 +8.79(+4.33%)
Feb 12, 2010 198.57 203.05 203.05 203.05 4,701,600 -3.35(-1.62%)
Feb 11, 2010 200.58 206.92 198.01 206.40 1,247,731 +7.20(+3.61%)
Feb 10, 2010 200.10 201.42 194.85 199.20 1,249,002 -1.08(-0.54%)
Feb 09, 2010 199.92 203.29 197.38 200.28 1,354,961 +12.70(+6.77%)
Feb 08, 2010 190.64 194.00 187.58 187.58 1,479,653 -7.72(-3.95%)
Feb 05, 2010 191.48 195.30 185.56 195.30 2,015,156 +2.37(+1.23%)
Feb 04, 2010 200.50 201.33 192.09 192.93 1,101,461 -12.34(-6.01%)
Feb 03, 2010 207.23 210.49 205.00 205.27 745,586 -5.63(-2.67%)
Feb 02, 2010 211.69 212.79 207.37 210.90 1,118,014 +5.70(+2.78%)
Feb 01, 2010 199.47 207.38 198.38 205.20 1,091,333 +11.18(+5.76%)
Jan 29, 2010 199.86 203.02 192.63 194.02 1,076,224 -2.78(-1.41%)
Jan 28, 2010 206.53 206.53 195.68 196.80 826,703 -6.98(-3.43%)
Jan 27, 2010 204.57 206.37 200.00 203.78 803,342 -0.71(-0.35%)
Jan 26, 2010 203.34 208.23 202.10 204.49 942,163 -5.41(-2.58%)
Jan 25, 2010 210.89 213.56 208.59 209.90 682,722 +3.11(+1.50%)
Jan 22, 2010 207.20 213.93 206.00 206.79 1,617,152 -6.19(-2.91%)
Jan 21, 2010 220.94 223.57 211.21 212.98 1,296,396 -16.14(-7.04%)
Jan 20, 2010 228.43 229.61 225.05 229.12 995,552 -10.68(-4.45%)
Jan 19, 2010 235.12 240.43 235.12 239.80 591,135 +6.17(+2.64%)
Jan 15, 2010 237.48 233.63 233.63 233.63 2,350,000 -4.23(-1.78%)
Jan 14, 2010 236.91 239.00 235.17 237.86 809,015 +3.92(+1.68%)
Jan 13, 2010 231.75 234.90 228.56 233.94 666,754 +5.79(+2.54%)
Jan 12, 2010 228.48 231.43 226.89 228.15 615,571 -6.99(-2.97%)
Jan 11, 2010 240.01 240.31 233.85 235.14 532,402 -2.06(-0.87%)
Jan 08, 2010 234.92 237.38 232.79 237.20 538,929 +2.61(+1.11%)
Jan 07, 2010 233.01 234.69 230.31 234.59 479,876 +0.04(+0.02%)
Jan 06, 2010 229.47 235.75 229.47 234.55 682,425 +6.94(+3.05%)
Jan 05, 2010 226.89 229.19 225.69 227.61 569,134 +3.50(+1.56%)
Jan 04, 2010 222.90 224.53 222.59 224.11 525,120 +8.72(+4.05%)
Dec 31, 2009 218.50 215.39 215.39 215.39 828,000 -3.09(-1.41%)
Dec 30, 2009 215.57 218.48 215.05 218.48 314,080 +2.47(+1.14%)
Dec 29, 2009 218.92 219.99 215.61 216.01 408,497 +2.55(+1.19%)
Dec 28, 2009 217.10 217.41 212.11 213.46 292,658 -1.76(-0.82%)
Dec 24, 2009 213.84 216.24 213.84 215.22 177,840 +3.37(+1.59%)
Dec 23, 2009 211.15 212.28 209.69 211.85 572,062 +4.05(+1.95%)
Dec 22, 2009 206.89 208.66 205.70 207.80 463,148 +3.63(+1.78%)
Dec 21, 2009 206.22 207.71 204.00 204.17 642,193 +0.43(+0.21%)
Dec 18, 2009 205.50 206.80 201.56 203.74 540,532 +1.14(+0.56%)
Dec 17, 2009 204.81 205.62 202.38 202.60 754,439 -7.31(-3.48%)
Dec 16, 2009 207.24 210.56 206.99 209.91 913,033 +5.87(+2.88%)
Dec 15, 2009 203.49 207.19 203.00 204.04 790,268 -5.89(-2.81%)
Dec 14, 2009 208.27 210.13 207.90 209.93 774,987 +6.11(+3.00%)
Dec 11, 2009 204.50 206.19 203.00 203.82 494,901 +1.32(+0.65%)
Dec 10, 2009 202.80 204.86 201.06 202.50 776,686 -3.19(-1.55%)
Dec 09, 2009 203.12 206.35 201.31 205.69 619,254 +5.14(+2.56%)
Dec 08, 2009 203.80 204.49 200.00 200.55 768,419 -6.86(-3.31%)
Dec 07, 2009 204.65 210.00 204.65 207.41 570,103 -0.49(-0.24%)
Dec 04, 2009 216.47 216.75 205.33 207.90 1,005,301 -2.30(-1.09%)
Dec 03, 2009 214.92 217.79 209.59 210.20 894,560 -9.69(-4.41%)
Dec 02, 2009 216.27 219.89 215.76 219.89 891,738 +8.19(+3.87%)
Dec 01, 2009 212.33 213.60 210.02 211.70 624,001 +7.60(+3.72%)
Nov 30, 2009 202.50 207.78 201.50 204.10 783,632 -0.38(-0.19%)
Nov 27, 2009 200.19 205.79 199.96 204.48 639,578 -5.84(-2.78%)
Nov 25, 2009 209.79 211.22 208.55 210.32 1,050,119 +0.45(+0.21%)
Nov 24, 2009 217.91 217.91 209.00 209.87 1,593,553 -4.00(-1.87%)
Nov 23, 2009 218.04 220.67 212.30 213.87 782,768 +1.97(+0.93%)
Nov 20, 2009 207.75 212.35 207.18 211.90 866,393 -1.95(-0.91%)
Nov 19, 2009 214.93 216.20 210.99 213.85 858,390 -6.15(-2.80%)
Nov 18, 2009 223.00 223.75 218.43 220.00 818,946 -1.75(-0.79%)
Nov 17, 2009 218.07 222.14 216.42 221.75 760,574 +0.95(+0.43%)
Nov 16, 2009 219.34 222.88 219.34 220.80 1,218,300 +10.75(+5.12%)
Nov 13, 2009 206.63 210.97 205.84 210.05 1,103,974 +7.25(+3.57%)
Nov 12, 2009 205.41 207.93 202.11 202.80 782,563 -5.85(-2.80%)
Nov 11, 2009 210.69 212.50 206.73 208.65 709,103 +2.47(+1.20%)
Nov 10, 2009 202.09 207.99 201.92 206.18 876,242 +1.45(+0.71%)
Nov 09, 2009 202.85 206.20 201.58 204.73 945,856 +11.40(+5.90%)
Nov 06, 2009 189.18 194.68 188.90 193.33 874,117 +2.76(+1.45%)
Nov 05, 2009 189.70 192.96 188.77 190.57 517,092 +3.35(+1.79%)
Nov 04, 2009 189.11 191.19 186.10 187.22 696,903 +1.50(+0.81%)
Nov 03, 2009 179.48 186.29 178.99 185.72 845,012 +3.44(+1.89%)
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.