Rio Tinto Plc ADR (NY: RIO )

58.06 +1.06 (+1.86%)
Streaming Delayed Price Updated: 9:54 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.38 51.44 50.69 50.70 1,745,065 -0.41(-0.80%)
Oct 30, 2013 51.50 51.80 50.64 51.11 1,966,976 -0.41(-0.80%)
Oct 29, 2013 51.54 51.76 51.20 51.52 1,393,892 -0.28(-0.54%)
Oct 28, 2013 51.41 51.89 51.32 51.80 2,066,471 -0.46(-0.88%)
Oct 25, 2013 52.02 52.29 51.84 52.26 1,098,847 +0.00(+0.00%)
Oct 24, 2013 52.32 52.49 52.16 52.26 1,510,843 +0.33(+0.64%)
Oct 23, 2013 51.70 52.15 51.64 51.93 2,292,284 -0.94(-1.78%)
Oct 22, 2013 52.63 53.39 52.58 52.87 2,324,373 +0.60(+1.15%)
Oct 21, 2013 52.41 52.59 52.15 52.27 1,678,586 +0.40(+0.77%)
Oct 18, 2013 52.24 52.32 51.83 51.87 2,136,279 +0.25(+0.48%)
Oct 17, 2013 51.23 51.75 51.23 51.62 1,953,249 +0.29(+0.56%)
Oct 16, 2013 51.46 51.62 51.12 51.33 1,946,766 +0.00(+0.00%)
Oct 15, 2013 51.01 51.63 50.77 51.33 5,325,025 +1.31(+2.62%)
Oct 14, 2013 49.36 50.22 49.29 50.02 2,341,207 +0.74(+1.50%)
Oct 11, 2013 48.71 49.50 48.64 49.28 2,423,151 +0.65(+1.34%)
Oct 10, 2013 48.02 48.74 47.97 48.63 2,380,729 +1.14(+2.40%)
Oct 09, 2013 47.40 47.73 46.86 47.49 2,195,215 -0.17(-0.36%)
Oct 08, 2013 48.06 48.18 47.62 47.66 2,171,727 -0.59(-1.22%)
Oct 07, 2013 47.61 48.56 47.61 48.25 2,427,927 -0.34(-0.70%)
Oct 04, 2013 48.01 48.63 48.01 48.59 1,460,958 +0.23(+0.48%)
Oct 03, 2013 48.87 49.03 48.13 48.36 1,820,675 -0.72(-1.47%)
Oct 02, 2013 48.50 49.25 48.44 49.08 2,199,106 +0.56(+1.15%)
Oct 01, 2013 48.17 48.66 48.10 48.52 2,343,150 -0.24(-0.49%)
Sep 30, 2013 48.29 49.06 48.26 48.76 2,111,415 -0.72(-1.46%)
Sep 27, 2013 49.37 49.55 49.09 49.48 2,747,182 -0.77(-1.53%)
Sep 26, 2013 50.39 50.69 50.04 50.25 2,764,543 +0.31(+0.62%)
Sep 25, 2013 50.33 50.43 49.90 49.94 3,393,139 +0.79(+1.61%)
Sep 24, 2013 49.65 49.85 49.13 49.15 3,427,647 -0.42(-0.85%)
Sep 23, 2013 49.63 49.98 49.48 49.57 1,640,966 +0.21(+0.43%)
Sep 20, 2013 49.99 50.01 49.27 49.36 2,902,699 -1.25(-2.47%)
Sep 19, 2013 51.53 51.57 50.27 50.61 2,747,662 -1.28(-2.47%)
Sep 18, 2013 49.86 51.94 49.44 51.89 3,730,939 +1.59(+3.16%)
Sep 17, 2013 50.31 50.49 50.02 50.30 1,275,397 +0.05(+0.10%)
Sep 16, 2013 50.78 50.80 50.20 50.25 1,383,999 +0.26(+0.52%)
Sep 13, 2013 49.44 50.02 49.34 49.99 1,915,291 -0.25(-0.50%)
Sep 12, 2013 50.26 50.65 50.05 50.24 4,778,698 -0.70(-1.37%)
Sep 11, 2013 50.82 51.20 50.34 50.94 4,256,897 +0.12(+0.24%)
Sep 10, 2013 50.39 50.94 50.23 50.82 3,975,682 +1.48(+3.00%)
Sep 09, 2013 49.16 49.45 49.10 49.34 2,660,944 +1.23(+2.56%)
Sep 06, 2013 48.55 48.78 47.98 48.11 1,480,213 -0.11(-0.23%)
Sep 05, 2013 48.05 48.45 48.01 48.22 805,389 -0.11(-0.23%)
Sep 04, 2013 47.59 48.33 47.55 48.33 1,705,939 +0.72(+1.51%)
Sep 03, 2013 47.94 48.05 47.41 47.61 3,682,967 +2.50(+5.54%)
Aug 30, 2013 45.31 45.44 45.00 45.11 1,384,891 -0.19(-0.42%)
Aug 29, 2013 45.59 45.85 45.17 45.30 2,303,553 -0.90(-1.95%)
Aug 28, 2013 45.54 46.55 45.46 46.20 2,449,744 +0.30(+0.65%)
Aug 27, 2013 46.57 46.95 45.84 45.90 2,774,081 -1.52(-3.21%)
Aug 26, 2013 47.70 47.79 47.22 47.42 1,096,917 -0.26(-0.55%)
Aug 23, 2013 48.22 48.23 47.64 47.68 1,853,811 +0.25(+0.53%)
Aug 22, 2013 47.45 47.74 47.38 47.43 2,326,929 +1.04(+2.24%)
Aug 21, 2013 47.07 47.26 46.35 46.39 2,839,503 -1.34(-2.81%)
Aug 20, 2013 47.66 48.02 47.45 47.73 2,048,152 +0.14(+0.29%)
Aug 19, 2013 48.01 48.23 47.57 47.59 2,022,758 -0.78(-1.61%)
Aug 16, 2013 48.58 48.67 48.28 48.37 2,119,037 -0.45(-0.92%)
Aug 15, 2013 48.30 49.15 47.94 48.82 3,831,829 -0.79(-1.59%)
Aug 14, 2013 49.83 50.09 49.43 49.61 2,158,891 -0.53(-1.06%)
Aug 13, 2013 50.35 50.54 49.88 50.14 3,521,546 +0.40(+0.80%)
Aug 12, 2013 49.51 50.05 49.42 49.74 4,511,197 -0.07(-0.14%)
Aug 09, 2013 48.40 50.35 48.31 49.81 9,243,046 +2.38(+5.02%)
Aug 08, 2013 46.27 47.84 46.27 47.43 5,711,022 +1.53(+3.33%)
Aug 07, 2013 45.56 46.02 45.50 45.90 2,222,096 +0.08(+0.17%)
Aug 06, 2013 46.02 46.12 45.56 45.82 2,168,261 -0.77(-1.65%)
Aug 05, 2013 46.69 46.75 46.39 46.59 2,326,756 +0.39(+0.84%)
Aug 02, 2013 46.25 46.46 46.03 46.20 2,693,652 +0.40(+0.87%)
Aug 01, 2013 45.96 46.09 45.64 45.80 2,649,293 +0.81(+1.80%)
Jul 31, 2013 44.88 45.63 44.61 44.99 3,034,424 -0.02(-0.04%)
Jul 30, 2013 45.30 45.35 44.81 45.01 2,333,147 -0.30(-0.66%)
Jul 29, 2013 45.13 45.46 45.00 45.31 2,021,516 -0.09(-0.20%)
Jul 26, 2013 44.90 45.43 44.78 45.40 2,370,029 +0.26(+0.58%)
Jul 25, 2013 44.62 45.14 44.57 45.14 2,852,154 -0.05(-0.11%)
Jul 24, 2013 46.33 46.33 44.90 45.19 3,326,749 -0.91(-1.97%)
Jul 23, 2013 45.73 46.42 45.69 46.10 4,244,392 +1.41(+3.16%)
Jul 22, 2013 44.25 44.92 44.13 44.69 2,758,667 +0.34(+0.77%)
Jul 19, 2013 44.40 44.57 44.08 44.35 2,661,195 -0.25(-0.56%)
Jul 18, 2013 44.62 44.99 44.52 44.60 2,135,445 +0.07(+0.16%)
Jul 17, 2013 44.89 45.00 44.08 44.53 3,297,023 +0.59(+1.34%)
Jul 16, 2013 43.85 43.98 43.35 43.94 3,794,415 +1.66(+3.93%)
Jul 15, 2013 42.70 42.78 42.13 42.28 2,166,226 +0.12(+0.28%)
Jul 12, 2013 42.43 42.55 41.87 42.16 2,972,677 -1.18(-2.72%)
Jul 11, 2013 43.25 43.40 42.80 43.34 5,166,261 +2.80(+6.91%)
Jul 10, 2013 40.64 40.86 40.24 40.54 2,616,282 -0.24(-0.59%)
Jul 09, 2013 41.06 40.90 40.64 40.78 2,267,602 +0.77(+1.92%)
Jul 08, 2013 39.92 40.23 39.80 40.01 2,393,982 +0.11(+0.28%)
Jul 05, 2013 40.02 40.09 39.14 39.90 2,678,963 -0.56(-1.38%)
Jul 03, 2013 40.25 40.65 39.96 40.46 1,425,220 -0.23(-0.57%)
Jul 02, 2013 41.13 41.36 40.22 40.69 2,130,482 -0.86(-2.07%)
Jul 01, 2013 41.83 41.97 41.45 41.55 1,731,604 +0.47(+1.14%)
Jun 28, 2013 41.01 41.34 40.63 41.08 2,756,517 -0.35(-0.84%)
Jun 27, 2013 41.02 41.81 41.02 41.43 4,071,700 +0.33(+0.80%)
Jun 26, 2013 40.81 41.12 40.61 41.10 4,194,597 -0.20(-0.48%)
Jun 25, 2013 40.79 41.46 40.63 41.30 4,211,959 +0.96(+2.38%)
Jun 24, 2013 40.45 40.74 39.75 40.34 3,305,634 -1.19(-2.87%)
Jun 21, 2013 41.59 41.86 41.16 41.53 3,435,207 -0.14(-0.34%)
Jun 20, 2013 41.48 42.02 41.27 41.67 8,446,417 -1.73(-3.99%)
Jun 19, 2013 43.77 44.11 43.04 43.40 4,746,513 -0.70(-1.59%)
Jun 18, 2013 43.68 44.10 43.56 44.10 3,234,234 +0.19(+0.43%)
Jun 17, 2013 43.93 44.05 43.60 43.91 3,242,531 +0.60(+1.39%)
Jun 14, 2013 44.07 44.10 42.99 43.31 4,046,003 -0.29(-0.67%)
Jun 13, 2013 43.28 43.80 43.08 43.60 3,877,410 +1.51(+3.59%)
Jun 12, 2013 42.44 42.52 41.90 42.09 3,595,285 +0.12(+0.29%)
Jun 11, 2013 41.55 42.19 41.50 41.97 3,100,825 -0.58(-1.36%)
Jun 10, 2013 42.68 42.73 42.42 42.55 2,594,532 -0.80(-1.85%)
Jun 07, 2013 43.40 43.70 43.15 43.35 2,957,687 -0.03(-0.07%)
Jun 06, 2013 42.77 43.41 42.48 43.38 2,902,263 +0.45(+1.05%)
Jun 05, 2013 43.55 43.72 42.90 42.93 3,231,866 -1.12(-2.54%)
Jun 04, 2013 44.30 44.51 43.77 44.05 3,125,279 -0.22(-0.50%)
Jun 03, 2013 44.06 44.36 43.59 44.27 4,673,147 +1.55(+3.63%)
May 31, 2013 44.27 44.29 42.69 42.72 4,994,679 -1.82(-4.09%)
May 30, 2013 43.89 44.63 43.78 44.54 3,832,980 +1.18(+2.72%)
May 29, 2013 43.40 43.76 42.97 43.36 5,292,208 +0.30(+0.70%)
May 28, 2013 43.55 43.66 43.02 43.06 2,779,624 -0.48(-1.10%)
May 24, 2013 43.34 43.79 43.32 43.54 2,544,948 -0.65(-1.47%)
May 23, 2013 43.85 44.37 43.51 44.19 4,050,040 -0.70(-1.56%)
May 22, 2013 45.42 46.32 44.70 44.89 5,230,509 -0.09(-0.20%)
May 21, 2013 45.28 45.57 44.94 44.98 6,698,253 +0.41(+0.92%)
May 20, 2013 44.00 44.79 43.80 44.57 6,168,552 +0.57(+1.30%)
May 17, 2013 44.33 44.49 43.88 44.00 5,715,673 +0.24(+0.55%)
May 16, 2013 43.50 44.16 43.30 43.76 8,054,593 -0.62(-1.40%)
May 15, 2013 44.25 44.57 44.17 44.38 3,354,848 -1.83(-3.96%)
May 13, 2013 46.46 46.46 45.86 46.21 1,723,696 -0.76(-1.62%)
May 10, 2013 47.12 47.19 46.40 46.97 2,651,446 -0.36(-0.76%)
May 09, 2013 47.95 48.19 47.16 47.33 2,799,934 -1.21(-2.49%)
May 08, 2013 47.73 48.82 47.67 48.54 3,007,355 +1.08(+2.28%)
May 07, 2013 47.77 47.88 47.29 47.46 2,914,167 +0.17(+0.36%)
May 06, 2013 47.16 47.37 46.65 47.29 1,790,117 +0.35(+0.75%)
May 03, 2013 47.08 47.12 46.86 46.94 3,098,503 +1.90(+4.22%)
May 02, 2013 44.98 45.43 44.65 45.04 2,521,007 +0.22(+0.49%)
May 01, 2013 45.70 45.75 44.64 44.82 2,786,648 -1.24(-2.69%)
Apr 30, 2013 45.58 46.06 44.98 46.06 3,999,615 -0.23(-0.50%)
Apr 29, 2013 46.35 46.45 45.81 46.29 2,274,122 +0.75(+1.65%)
Apr 26, 2013 46.10 46.25 45.28 45.54 2,991,637 -0.94(-2.02%)
Apr 25, 2013 46.65 47.34 46.32 46.48 3,715,555 +0.38(+0.82%)
Apr 24, 2013 45.81 46.17 45.64 46.10 2,174,137 +1.84(+4.16%)
Apr 23, 2013 44.63 44.73 44.05 44.26 2,535,150 -0.29(-0.65%)
Apr 22, 2013 44.41 44.71 43.72 44.55 1,787,707 -0.13(-0.29%)
Apr 19, 2013 45.00 45.05 44.15 44.68 2,202,212 +0.79(+1.80%)
Apr 18, 2013 44.00 44.43 43.67 43.89 2,866,051 +0.55(+1.27%)
Apr 17, 2013 43.97 43.99 43.19 43.34 5,383,688 -2.33(-5.10%)
Apr 16, 2013 46.33 46.36 45.21 45.67 3,675,089 +0.88(+1.96%)
Apr 15, 2013 45.49 45.56 44.69 44.79 3,923,345 -2.80(-5.88%)
Apr 12, 2013 47.65 47.76 47.10 47.59 2,622,871 -0.61(-1.27%)
Apr 11, 2013 48.17 48.40 47.82 48.20 2,615,690 -0.07(-0.15%)
Apr 10, 2013 48.60 48.70 47.91 48.27 3,068,762 -0.33(-0.68%)
Apr 09, 2013 47.21 49.00 47.13 48.60 7,205,448 +2.63(+5.72%)
Apr 08, 2013 45.34 46.07 45.31 45.97 2,679,252 +0.25(+0.55%)
Apr 05, 2013 45.03 45.78 44.87 45.72 3,840,203 -0.14(-0.31%)
Apr 04, 2013 45.92 46.03 45.51 45.86 3,089,389 +0.35(+0.77%)
Apr 03, 2013 46.09 46.24 45.39 45.51 4,285,921 -0.70(-1.51%)
Apr 02, 2013 46.70 46.93 46.04 46.21 2,132,243 -0.27(-0.58%)
Apr 01, 2013 46.95 47.02 46.40 46.48 1,767,951 -0.60(-1.27%)
Mar 28, 2013 47.22 47.47 46.81 47.08 2,292,626 -0.48(-1.01%)
Mar 27, 2013 46.90 47.61 46.78 47.56 3,214,760 +0.41(+0.87%)
Mar 26, 2013 46.79 47.16 46.66 47.15 2,174,430 +0.47(+1.01%)
Mar 25, 2013 47.35 47.47 46.42 46.68 3,108,618 -0.77(-1.62%)
Mar 22, 2013 47.51 47.62 47.29 47.45 2,115,801 +0.00(+0.00%)
Mar 21, 2013 47.23 47.85 47.16 47.45 2,494,556 -0.04(-0.08%)
Mar 20, 2013 47.46 47.61 47.23 47.49 2,533,899 +0.61(+1.30%)
Mar 19, 2013 47.68 47.94 46.50 46.88 8,229,496 -2.39(-4.85%)
Mar 18, 2013 49.53 49.81 49.23 49.27 2,658,406 -0.71(-1.42%)
Mar 15, 2013 50.22 50.40 49.80 49.98 2,556,193 +0.14(+0.28%)
Mar 14, 2013 49.76 50.10 49.44 49.84 4,295,347 -0.42(-0.84%)
Mar 13, 2013 50.91 50.93 50.05 50.26 2,534,751 -1.14(-2.22%)
Mar 12, 2013 51.46 51.91 51.22 51.40 2,257,902 -0.09(-0.17%)
Mar 11, 2013 51.09 51.65 50.95 51.49 1,240,176 +0.35(+0.68%)
Mar 08, 2013 51.27 51.46 50.92 51.14 3,217,257 -0.94(-1.80%)
Mar 07, 2013 51.76 52.45 51.72 52.08 2,179,349 +0.69(+1.34%)
Mar 06, 2013 51.02 51.61 50.72 51.39 2,904,390 -0.21(-0.41%)
Mar 05, 2013 51.99 52.23 51.48 51.60 3,117,045 +1.12(+2.22%)
Mar 04, 2013 50.08 50.66 49.89 50.48 5,705,380 -1.27(-2.45%)
Mar 01, 2013 51.68 51.98 51.51 51.75 2,894,410 -1.89(-3.52%)
Feb 28, 2013 53.61 54.00 53.46 53.64 1,653,741 -0.26(-0.48%)
Feb 27, 2013 52.84 54.21 52.71 53.90 2,145,413 +0.60(+1.13%)
Feb 26, 2013 53.28 53.54 52.89 53.30 1,964,387 +0.28(+0.53%)
Feb 25, 2013 53.04 53.57 52.90 53.02 5,358,449 -0.55(-1.03%)
Feb 22, 2013 53.68 53.80 52.88 53.57 2,649,290 -0.09(-0.17%)
Feb 21, 2013 53.72 54.23 53.34 53.66 4,934,384 -1.60(-2.90%)
Feb 20, 2013 55.95 56.02 55.21 55.26 5,022,413 -2.20(-3.83%)
Feb 19, 2013 57.53 57.66 57.00 57.46 2,027,375 -0.31(-0.54%)
Feb 15, 2013 58.14 58.27 57.56 57.77 1,127,830 -0.38(-0.65%)
Feb 14, 2013 57.75 58.36 57.75 58.15 1,713,392 -0.22(-0.38%)
Feb 13, 2013 58.45 58.90 58.22 58.37 2,399,460 +1.07(+1.87%)
Feb 12, 2013 56.92 57.59 56.88 57.30 798,240 -0.17(-0.30%)
Feb 11, 2013 57.22 57.51 56.99 57.47 1,333,044 -0.11(-0.19%)
Feb 08, 2013 57.90 58.25 57.40 57.58 2,433,005 +0.30(+0.52%)
Feb 07, 2013 57.53 57.59 56.78 57.28 1,827,520 -0.21(-0.37%)
Feb 06, 2013 56.85 57.58 56.78 57.49 1,655,469 +0.86(+1.52%)
Feb 04, 2013 56.89 57.00 56.47 56.63 1,748,202 -1.37(-2.36%)
Feb 01, 2013 57.55 58.15 57.27 58.00 2,036,093 +1.53(+2.71%)
Jan 31, 2013 56.58 56.96 56.33 56.47 1,948,608 +0.58(+1.04%)
Jan 30, 2013 56.60 56.83 55.61 55.89 2,689,812 -0.52(-0.92%)
Jan 29, 2013 55.94 56.59 55.85 56.41 1,660,057 +1.54(+2.81%)
Jan 28, 2013 55.51 55.54 54.87 54.87 1,465,628 -0.93(-1.67%)
Jan 25, 2013 55.70 55.82 55.20 55.80 2,018,299 -0.03(-0.05%)
Jan 24, 2013 55.85 56.58 55.61 55.83 2,233,887 +0.35(+0.63%)
Jan 23, 2013 56.52 56.05 55.33 55.48 2,633,920 -1.04(-1.84%)
Jan 22, 2013 56.24 56.78 56.01 56.52 1,923,171 +0.67(+1.20%)
Jan 18, 2013 56.28 56.28 55.36 55.85 3,040,133 +1.03(+1.88%)
Jan 17, 2013 55.05 55.11 54.45 54.82 3,960,380 -0.21(-0.38%)
Jan 16, 2013 55.28 55.56 54.69 55.03 2,554,331 -1.00(-1.78%)
Jan 15, 2013 55.65 56.33 55.62 56.03 1,179,372 +0.22(+0.39%)
Jan 14, 2013 55.93 56.10 55.50 55.81 2,228,030 +0.16(+0.29%)
Jan 11, 2013 56.00 56.13 55.38 55.65 3,044,539 -1.64(-2.86%)
Jan 10, 2013 57.17 57.41 56.53 57.29 2,301,189 +0.09(+0.16%)
Jan 09, 2013 57.09 57.33 56.86 57.20 1,752,469 +0.26(+0.46%)
Jan 08, 2013 56.90 57.12 56.83 56.94 1,609,363 -0.76(-1.32%)
Jan 07, 2013 57.37 57.87 57.31 57.70 2,279,514 -0.58(-1.00%)
Jan 04, 2013 57.72 58.41 57.71 58.28 2,754,196 -0.20(-0.34%)
Jan 03, 2013 59.11 59.20 58.21 58.48 2,062,535 -1.44(-2.40%)
Jan 02, 2013 60.24 60.33 59.67 59.92 2,567,761 +1.99(+3.44%)
Dec 31, 2012 57.14 58.36 56.95 57.93 1,858,253 +0.87(+1.52%)
Dec 28, 2012 56.95 57.29 56.73 57.06 1,812,938 -0.32(-0.56%)
Dec 27, 2012 57.65 57.69 56.62 57.38 1,636,198 +0.42(+0.74%)
Dec 26, 2012 56.94 57.42 56.90 56.96 1,452,961 +0.42(+0.74%)
Dec 24, 2012 56.26 56.81 56.26 56.54 661,271 -0.24(-0.42%)
Dec 21, 2012 56.29 56.86 56.21 56.78 1,965,197 -0.38(-0.66%)
Dec 20, 2012 57.39 57.40 56.80 57.16 2,325,770 +0.02(+0.04%)
Dec 19, 2012 57.99 58.02 57.00 57.14 4,607,632 -1.08(-1.86%)
Dec 18, 2012 57.28 58.35 57.13 58.22 6,028,273 +1.84(+3.26%)
Dec 17, 2012 55.49 56.58 55.40 56.38 5,066,981 +1.46(+2.66%)
Dec 14, 2012 53.90 55.40 53.88 54.92 4,269,066 +1.27(+2.37%)
Dec 13, 2012 53.47 54.01 53.36 53.65 3,608,219 +0.16(+0.30%)
Dec 12, 2012 53.60 53.89 53.21 53.49 2,710,308 +0.31(+0.58%)
Dec 11, 2012 52.98 53.46 52.94 53.18 2,704,825 +0.15(+0.28%)
Dec 10, 2012 52.58 53.19 52.51 53.03 2,083,928 +0.63(+1.20%)
Dec 07, 2012 52.36 52.59 51.84 52.40 2,688,522 +0.52(+1.00%)
Dec 06, 2012 51.98 52.13 51.56 51.88 3,230,746 +0.00(+0.00%)
Dec 05, 2012 51.76 52.29 51.47 51.88 4,116,714 +1.59(+3.16%)
Dec 04, 2012 50.38 50.59 50.10 50.29 2,225,522 +0.49(+0.98%)
Nov 30, 2012 49.67 49.98 49.49 49.80 1,909,787 +0.28(+0.57%)
Nov 29, 2012 49.39 49.74 48.95 49.52 4,127,717 +2.10(+4.43%)
Nov 28, 2012 47.10 47.46 46.64 47.42 5,612,794 +0.22(+0.47%)
Nov 27, 2012 48.09 48.28 47.15 47.20 4,398,557 -0.93(-1.93%)
Nov 26, 2012 48.09 48.18 47.77 48.13 1,282,784 -0.22(-0.46%)
Nov 23, 2012 47.94 48.36 47.91 48.35 937,323 +0.40(+0.83%)
Nov 21, 2012 47.65 48.12 47.53 47.95 1,895,486 +0.09(+0.19%)
Nov 20, 2012 47.99 48.37 47.65 47.86 2,318,380 -0.28(-0.58%)
Nov 19, 2012 48.06 48.37 47.93 48.14 2,072,767 +0.88(+1.86%)
Nov 16, 2012 47.07 47.47 46.54 47.26 2,656,347 -0.10(-0.21%)
Nov 15, 2012 47.82 48.03 47.09 47.36 2,349,785 -0.21(-0.44%)
Nov 14, 2012 48.68 48.78 47.43 47.57 4,025,676 -1.03(-2.12%)
Nov 13, 2012 48.46 49.30 48.32 48.60 1,776,820 -0.42(-0.86%)
Nov 12, 2012 49.28 49.32 48.68 49.02 1,719,678 -0.03(-0.06%)
Nov 09, 2012 48.83 49.72 48.80 49.05 2,107,185 -0.13(-0.26%)
Nov 08, 2012 49.76 49.97 48.98 49.18 2,175,040 -0.76(-1.52%)
Nov 07, 2012 50.73 50.80 49.70 49.94 3,279,774 -1.27(-2.48%)
Nov 06, 2012 50.96 51.52 50.77 51.21 1,864,809 +0.78(+1.55%)
Nov 05, 2012 50.30 50.51 50.20 50.43 2,748,588 -0.69(-1.35%)
Nov 02, 2012 52.29 52.34 51.01 51.12 3,227,591 -0.19(-0.37%)
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.