Rio Tinto Plc ADR (NY: RIO )

55.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 70.91 71.22 70.40 71.08 3,726,498 +1.51(+2.17%)
Feb 25, 2011 69.31 69.71 68.95 69.57 2,457,665 +1.45(+2.13%)
Feb 24, 2011 67.96 68.37 67.16 68.12 4,619,634 -0.41(-0.60%)
Feb 23, 2011 69.26 69.76 67.53 68.53 5,178,388 -0.85(-1.23%)
Feb 22, 2011 70.52 71.83 69.31 69.38 4,419,576 -2.16(-3.02%)
Feb 18, 2011 71.84 72.11 71.20 71.54 3,803,153 -1.72(-2.35%)
Feb 17, 2011 72.38 73.72 72.06 73.26 3,431,027 -0.19(-0.26%)
Feb 16, 2011 73.02 73.69 72.50 73.45 2,884,434 -0.24(-0.33%)
Feb 15, 2011 74.31 74.74 73.51 73.69 3,571,346 -2.21(-2.91%)
Feb 14, 2011 75.16 76.27 74.81 75.90 3,018,686 +1.63(+2.19%)
Feb 11, 2011 73.42 74.94 73.20 74.27 2,612,846 +0.18(+0.24%)
Feb 10, 2011 73.12 74.17 73.04 74.09 4,095,158 -1.09(-1.45%)
Feb 09, 2011 75.70 76.55 75.03 75.18 5,035,659 -1.45(-1.89%)
Feb 08, 2011 74.71 76.67 74.40 76.63 5,797,323 +2.46(+3.32%)
Feb 07, 2011 74.12 74.94 73.61 74.17 3,429,296 +1.03(+1.41%)
Feb 04, 2011 73.38 73.46 72.33 73.14 2,357,615 -0.45(-0.61%)
Feb 03, 2011 73.40 73.60 72.09 73.59 2,774,230 +0.39(+0.53%)
Feb 02, 2011 72.07 73.61 71.87 73.20 4,269,339 +1.97(+2.77%)
Feb 01, 2011 70.49 71.36 70.47 71.23 2,899,372 +1.75(+2.52%)
Jan 31, 2011 68.79 69.61 68.72 69.48 3,491,298 +1.45(+2.13%)
Jan 28, 2011 68.92 69.43 67.65 68.03 3,425,678 -2.67(-3.78%)
Jan 27, 2011 71.78 71.85 70.42 70.70 3,510,132 -0.40(-0.56%)
Jan 26, 2011 69.99 71.28 69.79 71.10 3,750,419 +2.53(+3.69%)
Jan 25, 2011 68.81 68.99 67.77 68.57 3,555,166 -1.96(-2.78%)
Jan 24, 2011 68.46 70.57 68.39 70.53 2,801,664 +2.33(+3.42%)
Jan 21, 2011 69.37 69.46 68.00 68.20 2,132,714 -0.05(-0.07%)
Jan 20, 2011 68.02 68.51 67.08 68.25 3,873,398 -1.97(-2.81%)
Jan 19, 2011 71.15 71.55 69.90 70.22 2,392,896 -1.50(-2.09%)
Jan 18, 2011 71.37 71.98 71.28 71.72 1,781,990 +0.67(+0.94%)
Jan 14, 2011 70.80 71.20 70.49 71.05 2,270,369 -0.06(-0.08%)
Jan 13, 2011 72.30 72.48 70.86 71.11 2,083,156 -0.73(-1.02%)
Jan 12, 2011 71.06 72.00 70.67 71.84 2,392,278 +1.85(+2.64%)
Jan 11, 2011 69.54 70.04 69.37 69.99 2,112,981 +1.13(+1.64%)
Jan 10, 2011 68.51 69.20 67.79 68.86 1,964,402 -0.12(-0.17%)
Jan 07, 2011 69.42 69.82 68.15 68.98 1,943,772 +0.31(+0.45%)
Jan 06, 2011 70.52 70.55 68.45 68.67 1,945,701 -1.32(-1.89%)
Jan 05, 2011 69.10 70.35 68.93 69.99 2,410,354 -1.09(-1.53%)
Jan 04, 2011 72.11 72.13 69.91 71.08 1,970,287 -0.52(-0.73%)
Jan 03, 2011 72.31 73.00 71.55 71.60 1,725,483 -0.06(-0.08%)
Dec 31, 2010 70.85 71.91 70.60 71.66 961,850 +0.33(+0.46%)
Dec 30, 2010 71.03 71.85 70.94 71.33 1,284,628 +0.51(+0.72%)
Dec 29, 2010 70.28 71.10 69.99 70.82 909,713 +0.79(+1.13%)
Dec 28, 2010 70.25 70.33 69.79 70.03 567,942 +0.43(+0.62%)
Dec 27, 2010 70.16 70.18 68.99 69.60 579,881 -0.79(-1.12%)
Dec 23, 2010 70.39 70.49 70.08 70.39 1,027,055 -0.58(-0.82%)
Dec 22, 2010 70.65 71.09 70.57 70.97 1,411,641 +0.25(+0.35%)
Dec 21, 2010 70.44 70.99 70.28 70.72 1,581,729 +1.64(+2.37%)
Dec 20, 2010 69.51 69.62 68.81 69.08 1,293,203 -0.42(-0.60%)
Dec 17, 2010 68.85 69.76 68.55 69.50 2,626,258 -0.45(-0.64%)
Dec 16, 2010 68.82 69.96 68.33 69.95 2,442,242 +1.02(+1.48%)
Dec 15, 2010 69.24 69.98 68.64 68.93 1,808,138 -1.42(-2.02%)
Dec 14, 2010 70.36 70.82 69.85 70.35 1,960,798 -0.85(-1.19%)
Dec 13, 2010 70.86 72.02 70.46 71.20 2,143,721 +0.93(+1.32%)
Dec 10, 2010 69.68 70.37 69.26 70.27 1,287,487 +0.54(+0.77%)
Dec 09, 2010 69.29 69.86 68.82 69.73 2,957,969 +0.10(+0.14%)
Dec 08, 2010 70.70 71.33 69.13 69.63 3,604,461 -1.39(-1.96%)
Dec 07, 2010 72.63 72.65 70.98 71.02 3,116,528 +0.71(+1.01%)
Dec 06, 2010 70.03 70.64 69.76 70.31 1,613,252 +0.23(+0.33%)
Dec 03, 2010 69.19 70.31 69.08 70.08 2,590,841 +1.14(+1.65%)
Dec 02, 2010 67.68 69.25 67.57 68.94 3,734,012 +2.41(+3.62%)
Dec 01, 2010 65.89 66.76 65.74 66.53 3,374,755 +2.40(+3.74%)
Nov 30, 2010 62.84 64.82 62.73 64.13 3,370,516 -0.32(-0.50%)
Nov 29, 2010 64.21 64.69 63.20 64.45 3,551,259 -1.06(-1.62%)
Nov 26, 2010 65.36 66.06 65.14 65.51 706,190 -0.94(-1.41%)
Nov 24, 2010 65.72 66.45 66.45 66.45 1,172,423 +1.43(+2.20%)
Nov 23, 2010 65.60 65.94 64.62 65.02 2,257,465 -2.73(-4.03%)
Nov 22, 2010 66.81 67.85 66.42 67.75 2,178,923 -0.26(-0.38%)
Nov 19, 2010 67.21 68.17 66.86 68.01 2,682,928 -0.70(-1.02%)
Nov 18, 2010 68.18 69.14 67.96 68.71 2,467,628 +2.95(+4.49%)
Nov 17, 2010 65.76 66.80 65.55 65.76 2,515,407 -0.54(-0.81%)
Nov 16, 2010 67.08 67.11 65.34 66.30 4,671,917 -2.93(-4.23%)
Nov 15, 2010 70.33 70.66 69.21 69.23 1,719,759 -0.26(-0.37%)
Nov 12, 2010 70.17 70.95 68.89 69.49 2,373,336 -1.99(-2.78%)
Nov 11, 2010 70.73 71.87 70.32 71.48 2,421,634 +0.70(+0.99%)
Nov 10, 2010 70.16 70.89 69.11 70.78 2,921,526 +0.27(+0.38%)
Nov 09, 2010 72.17 72.35 70.00 70.51 2,799,558 -0.11(-0.16%)
Nov 08, 2010 69.65 70.77 69.52 70.62 2,332,581 -0.18(-0.25%)
Nov 05, 2010 70.41 71.60 70.27 70.80 1,870,913 +0.28(+0.40%)
Nov 04, 2010 69.89 70.55 69.50 70.52 3,015,599 +3.74(+5.60%)
Nov 03, 2010 66.35 67.17 65.59 66.78 1,430,063 +0.15(+0.23%)
Nov 02, 2010 66.49 66.72 66.26 66.63 1,363,958 +1.39(+2.13%)
Nov 01, 2010 65.21 66.05 64.95 65.24 1,487,313 +0.12(+0.18%)
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%)
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.