Rio Tinto Plc ADR (NY: RIO )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 55.76 55.87 54.00 54.06 4,589,657 -4.12(-7.08%)
Oct 28, 2011 56.80 58.50 56.74 58.18 3,324,293 +0.10(+0.17%)
Oct 27, 2011 57.80 58.94 56.23 58.08 6,700,930 +4.77(+8.95%)
Oct 26, 2011 53.27 53.50 51.55 53.31 4,099,395 +1.22(+2.34%)
Oct 25, 2011 53.27 53.33 51.73 52.09 4,725,162 -2.43(-4.46%)
Oct 24, 2011 52.67 54.87 52.51 54.52 6,581,861 +4.08(+8.09%)
Oct 21, 2011 49.62 50.45 49.48 50.44 3,812,660 +2.52(+5.26%)
Oct 20, 2011 47.95 48.23 46.77 47.92 5,418,503 +0.03(+0.06%)
Oct 19, 2011 49.84 50.06 47.69 47.89 7,070,324 -3.05(-5.99%)
Oct 18, 2011 49.64 51.32 48.58 50.94 8,076,544 -0.18(-0.35%)
Oct 17, 2011 53.15 53.18 51.00 51.12 4,177,812 -2.39(-4.47%)
Oct 14, 2011 53.78 54.02 52.68 53.51 3,232,303 +1.30(+2.49%)
Oct 13, 2011 51.69 52.52 50.72 52.21 4,233,253 -0.14(-0.27%)
Oct 12, 2011 52.29 53.25 52.05 52.35 4,265,316 +1.35(+2.65%)
Oct 11, 2011 49.92 51.18 49.63 51.00 4,569,500 -0.39(-0.76%)
Oct 10, 2011 50.72 51.40 50.57 51.39 5,126,615 +2.78(+5.72%)
Oct 07, 2011 49.64 50.10 48.05 48.61 8,753,045 +0.54(+1.12%)
Oct 06, 2011 47.99 48.42 47.31 48.07 8,323,816 +2.56(+5.63%)
Oct 05, 2011 44.39 45.58 43.73 45.51 7,108,349 +1.64(+3.74%)
Oct 04, 2011 41.66 43.91 40.50 43.87 8,460,191 +1.57(+3.71%)
Oct 03, 2011 43.03 44.16 42.28 42.30 6,918,779 -1.78(-4.04%)
Sep 30, 2011 44.51 45.28 44.08 44.08 4,392,339 -2.33(-5.02%)
Sep 29, 2011 47.85 47.99 45.32 46.41 5,225,700 -0.35(-0.75%)
Sep 28, 2011 49.42 49.44 46.51 46.76 4,834,183 -2.25(-4.59%)
Sep 27, 2011 48.98 50.19 48.62 49.01 6,003,338 +1.63(+3.44%)
Sep 26, 2011 46.03 47.45 45.24 47.38 6,442,795 +0.94(+2.02%)
Sep 23, 2011 45.34 46.65 45.23 46.44 4,277,656 +0.37(+0.80%)
Sep 22, 2011 47.71 47.92 45.22 46.07 12,315,704 -5.22(-10.18%)
Sep 21, 2011 54.11 54.26 51.27 51.29 7,474,274 -3.42(-6.25%)
Sep 20, 2011 55.53 56.19 54.54 54.71 3,303,963 -0.41(-0.74%)
Sep 19, 2011 55.01 55.44 54.43 55.12 3,224,455 -2.34(-4.07%)
Sep 16, 2011 58.13 58.30 57.11 57.46 1,893,576 -0.43(-0.74%)
Sep 15, 2011 57.59 58.09 56.89 57.89 2,438,794 +1.47(+2.61%)
Sep 14, 2011 56.86 57.19 55.08 56.42 3,507,414 -0.32(-0.56%)
Sep 13, 2011 55.92 57.22 55.29 56.74 2,657,295 +0.59(+1.05%)
Sep 12, 2011 55.12 56.18 54.56 56.15 3,184,518 -0.29(-0.51%)
Sep 09, 2011 56.94 57.65 55.85 56.44 3,202,885 -1.70(-2.92%)
Sep 08, 2011 59.05 59.84 57.94 58.14 3,268,596 -1.62(-2.71%)
Sep 07, 2011 58.60 59.86 58.40 59.76 2,274,842 +2.27(+3.95%)
Sep 06, 2011 55.87 57.52 55.86 57.49 3,215,549 -1.68(-2.84%)
Sep 02, 2011 59.45 60.15 58.60 59.17 2,327,238 -1.24(-2.05%)
Sep 01, 2011 61.16 61.62 60.34 60.41 2,254,644 -0.75(-1.23%)
Aug 31, 2011 61.62 62.37 60.74 61.16 3,077,866 +0.56(+0.92%)
Aug 30, 2011 59.39 60.98 59.08 60.60 2,822,197 +0.10(+0.17%)
Aug 29, 2011 59.65 60.64 59.43 60.50 1,671,829 +1.88(+3.21%)
Aug 26, 2011 56.91 58.71 55.61 58.62 2,201,975 +1.65(+2.90%)
Aug 25, 2011 58.66 59.22 56.72 56.97 2,570,767 -1.29(-2.21%)
Aug 24, 2011 57.65 58.87 57.16 58.26 3,423,008 +0.07(+0.12%)
Aug 23, 2011 56.19 58.23 55.68 58.19 3,143,245 +2.50(+4.49%)
Aug 22, 2011 58.03 58.03 55.60 55.69 3,306,693 -0.29(-0.52%)
Aug 19, 2011 56.34 58.44 55.89 55.98 3,389,574 -1.62(-2.81%)
Aug 18, 2011 58.86 58.95 57.00 57.60 3,427,050 -4.06(-6.58%)
Aug 17, 2011 62.03 62.75 60.94 61.66 2,174,851 +0.85(+1.40%)
Aug 16, 2011 60.17 61.98 59.84 60.81 3,321,983 -0.80(-1.30%)
Aug 15, 2011 60.90 61.86 60.50 61.61 2,549,359 +1.75(+2.92%)
Aug 12, 2011 59.71 60.76 58.73 59.86 3,571,295 +1.45(+2.48%)
Aug 11, 2011 55.98 59.09 55.47 58.41 3,716,302 +3.20(+5.80%)
Aug 10, 2011 56.98 57.46 54.94 55.21 7,912,120 -4.62(-7.72%)
Aug 09, 2011 55.91 59.84 54.82 59.83 7,777,989 +7.41(+14.14%)
Aug 08, 2011 55.91 57.09 52.36 52.42 8,013,431 -6.77(-11.44%)
Aug 05, 2011 62.57 62.68 57.20 59.19 7,703,107 -1.41(-2.33%)
Aug 04, 2011 62.79 63.19 60.55 60.60 6,917,953 -6.53(-9.73%)
Aug 03, 2011 67.65 67.71 65.73 67.13 2,900,588 +0.07(+0.10%)
Aug 02, 2011 68.28 69.05 67.03 67.06 3,829,938 -3.23(-4.60%)
Aug 01, 2011 70.98 72.04 69.53 70.29 2,964,094 -0.69(-0.97%)
Jul 29, 2011 70.47 71.80 69.72 70.98 2,570,637 +0.04(+0.06%)
Jul 28, 2011 70.66 71.46 70.46 70.94 2,691,012 -0.30(-0.42%)
Jul 27, 2011 73.19 73.19 71.12 71.24 2,413,118 -1.45(-1.99%)
Jul 26, 2011 72.79 73.39 72.18 72.69 2,130,229 +0.78(+1.08%)
Jul 25, 2011 71.71 72.49 71.60 71.91 1,315,812 -0.40(-0.55%)
Jul 22, 2011 72.20 72.47 72.10 72.31 1,349,094 +0.47(+0.65%)
Jul 21, 2011 71.26 72.33 70.89 71.84 2,581,152 +0.34(+0.48%)
Jul 20, 2011 71.64 71.85 70.92 71.50 2,326,348 +0.68(+0.96%)
Jul 19, 2011 70.51 70.93 70.40 70.82 3,989,969 +1.31(+1.88%)
Jul 18, 2011 69.65 70.00 69.00 69.51 2,491,192 -1.22(-1.72%)
Jul 15, 2011 71.08 71.21 70.36 70.73 1,935,068 +0.42(+0.60%)
Jul 14, 2011 71.42 71.84 70.11 70.31 2,232,071 -0.40(-0.57%)
Jul 13, 2011 70.25 71.84 70.00 70.71 2,149,194 +0.82(+1.17%)
Jul 12, 2011 69.84 70.95 69.65 69.89 2,534,735 -0.61(-0.87%)
Jul 11, 2011 71.09 71.48 70.38 70.50 2,306,619 -2.22(-3.05%)
Jul 08, 2011 72.46 73.06 72.02 72.72 2,525,571 -0.91(-1.24%)
Jul 07, 2011 73.62 74.00 73.40 73.63 2,072,133 +1.29(+1.78%)
Jul 06, 2011 71.70 72.50 71.27 72.34 2,364,392 +0.23(+0.32%)
Jul 05, 2011 72.27 72.57 71.82 72.11 2,104,152 -1.20(-1.64%)
Jul 01, 2011 72.05 73.45 71.69 73.31 2,994,336 +0.99(+1.37%)
Jun 30, 2011 71.00 72.47 70.95 72.32 2,535,933 +1.53(+2.16%)
Jun 29, 2011 70.27 71.30 69.86 70.79 2,308,813 +0.79(+1.13%)
Jun 28, 2011 69.31 70.03 69.12 70.00 1,867,103 +1.48(+2.16%)
Jun 27, 2011 67.73 68.88 67.24 68.52 2,097,766 +0.89(+1.32%)
Jun 24, 2011 68.88 68.96 67.45 67.63 2,537,509 -0.08(-0.12%)
Jun 23, 2011 66.65 67.73 66.03 67.71 2,515,991 -0.48(-0.70%)
Jun 22, 2011 68.41 69.28 68.14 68.19 3,816,134 -0.36(-0.53%)
Jun 21, 2011 67.78 68.75 67.63 68.55 2,621,801 +2.18(+3.28%)
Jun 20, 2011 66.53 66.78 66.24 66.37 2,776,511 +0.38(+0.58%)
Jun 17, 2011 66.65 66.95 65.59 65.99 2,352,903 +0.36(+0.55%)
Jun 16, 2011 65.50 66.03 64.86 65.63 3,222,642 -0.30(-0.46%)
Jun 15, 2011 66.85 67.32 65.54 65.93 3,965,139 -2.36(-3.46%)
Jun 14, 2011 68.17 68.66 67.95 68.29 3,016,574 +1.48(+2.22%)
Jun 13, 2011 67.06 67.48 65.94 66.81 2,751,576 +0.21(+0.32%)
Jun 10, 2011 67.62 67.72 66.29 66.60 3,217,259 -2.35(-3.41%)
Jun 09, 2011 68.11 69.25 67.81 68.95 3,122,257 +1.27(+1.88%)
Jun 08, 2011 68.00 68.64 67.39 67.68 2,763,456 -1.01(-1.47%)
Jun 07, 2011 69.21 69.58 68.65 68.69 3,572,714 +1.63(+2.43%)
Jun 06, 2011 68.40 68.50 66.85 67.06 2,611,062 -0.38(-0.56%)
Jun 03, 2011 66.48 68.06 66.43 67.44 3,466,642 +0.89(+1.34%)
May 24, 2011 66.60 67.38 66.07 66.55 2,633,801 +1.00(+1.53%)
May 23, 2011 64.96 65.70 64.79 65.55 3,946,629 -1.04(-1.56%)
May 20, 2011 67.47 67.51 66.26 66.59 4,152,217 -0.82(-1.22%)
May 19, 2011 68.36 68.43 66.77 67.41 4,461,436 -0.81(-1.19%)
May 18, 2011 67.34 68.44 67.04 68.22 3,419,195 +0.83(+1.23%)
May 17, 2011 66.91 67.60 66.37 67.39 4,015,101 +0.43(+0.64%)
May 16, 2011 67.52 68.43 66.86 66.96 3,420,060 +0.73(+1.10%)
May 13, 2011 67.78 68.02 65.66 66.23 3,871,907 -1.47(-2.17%)
May 12, 2011 66.93 68.18 66.15 67.70 4,216,697 -0.08(-0.12%)
May 11, 2011 69.35 69.38 67.12 67.78 4,127,911 -1.88(-2.70%)
May 10, 2011 69.08 69.83 68.77 69.66 3,305,554 +0.58(+0.84%)
May 09, 2011 68.04 69.24 67.40 69.08 3,211,793 +1.59(+2.36%)
May 06, 2011 67.79 68.79 66.92 67.49 3,509,218 +0.75(+1.12%)
May 05, 2011 67.81 68.43 66.30 66.74 4,423,634 -2.13(-3.09%)
May 04, 2011 69.75 69.75 68.20 68.87 4,295,061 -1.20(-1.71%)
May 03, 2011 71.55 71.83 69.45 70.07 5,349,966 -2.26(-3.12%)
May 02, 2011 72.50 72.51 72.13 72.33 1,488,992 -0.88(-1.20%)
Apr 29, 2011 72.94 73.60 72.43 73.21 1,452,444 +0.45(+0.62%)
Apr 28, 2011 72.47 73.30 72.22 72.76 2,251,038 -0.54(-0.74%)
Apr 27, 2011 72.77 73.36 71.55 73.30 2,729,014 +0.42(+0.58%)
Apr 26, 2011 72.87 73.33 72.25 72.88 2,022,034 +0.17(+0.23%)
Apr 25, 2011 73.16 73.21 72.19 72.71 998,725 -0.43(-0.59%)
Apr 21, 2011 73.98 74.04 72.95 73.14 2,550,795 +1.30(+1.81%)
Apr 20, 2011 71.51 72.03 71.20 71.84 3,081,842 +1.81(+2.58%)
Apr 19, 2011 69.71 70.25 69.26 70.03 2,564,822 +0.94(+1.36%)
Apr 18, 2011 69.48 69.72 68.00 69.09 4,637,192 -1.82(-2.57%)
Apr 15, 2011 70.97 71.14 70.46 70.91 2,760,919 -0.79(-1.10%)
Apr 14, 2011 71.08 71.84 70.94 71.70 3,817,776 +0.04(+0.06%)
Apr 13, 2011 72.62 72.75 71.08 71.66 3,036,537 -0.47(-0.65%)
Apr 12, 2011 72.35 72.45 71.43 72.13 3,593,179 -1.69(-2.29%)
Apr 11, 2011 74.98 74.99 73.40 73.82 2,881,830 -0.11(-0.15%)
Apr 08, 2011 74.15 74.55 73.35 73.93 3,246,622 +1.51(+2.09%)
Apr 07, 2011 72.24 72.88 71.79 72.42 2,510,579 -0.55(-0.75%)
Apr 06, 2011 72.79 72.97 72.33 72.97 2,898,598 +0.66(+0.91%)
Apr 05, 2011 71.88 72.75 71.74 72.31 2,126,742 -0.33(-0.45%)
Apr 04, 2011 72.92 73.05 72.42 72.64 2,060,983 +0.94(+1.31%)
Apr 01, 2011 70.88 71.91 70.41 71.70 3,362,146 +0.58(+0.82%)
Mar 31, 2011 70.74 71.74 70.73 71.12 2,690,892 -0.44(-0.61%)
Mar 30, 2011 71.56 71.56 71.56 71.56 4,012,902 +1.44(+2.05%)
Mar 29, 2011 69.44 70.16 69.09 70.12 2,949,698 +1.95(+2.86%)
Mar 28, 2011 68.20 69.23 68.01 68.17 3,681,835 -0.10(-0.15%)
Mar 25, 2011 68.50 69.11 68.19 68.27 3,648,043 -0.32(-0.47%)
Mar 24, 2011 68.46 68.89 67.66 68.59 3,235,549 +1.07(+1.58%)
Mar 23, 2011 66.54 67.97 66.10 67.52 3,503,378 +1.39(+2.10%)
Mar 22, 2011 66.45 66.57 65.78 66.13 2,072,905 -0.62(-0.93%)
Mar 21, 2011 66.45 66.75 66.09 66.75 2,681,474 +1.54(+2.36%)
Mar 18, 2011 65.87 65.96 64.84 65.21 2,645,921 +0.60(+0.93%)
Mar 17, 2011 64.57 65.14 63.94 64.61 3,954,213 +2.60(+4.19%)
Mar 16, 2011 63.95 64.24 61.07 62.01 4,715,201 -2.43(-3.77%)
Mar 15, 2011 63.67 64.63 63.49 64.44 4,138,001 -0.68(-1.04%)
Mar 14, 2011 64.34 65.21 64.15 65.12 2,743,214 +0.58(+0.90%)
Mar 11, 2011 63.95 64.60 63.55 64.54 5,711,324 +0.97(+1.53%)
Mar 10, 2011 63.96 64.25 63.26 63.57 5,676,602 -3.17(-4.75%)
Mar 09, 2011 67.12 67.18 66.14 66.74 3,181,365 -0.73(-1.08%)
Mar 08, 2011 66.88 67.72 66.27 67.47 4,770,886 -0.86(-1.26%)
Mar 07, 2011 70.31 70.44 67.89 68.33 3,809,585 -2.20(-3.12%)
Mar 04, 2011 71.30 71.57 69.71 70.53 2,460,673 -0.99(-1.38%)
Mar 03, 2011 71.28 71.70 70.94 71.52 3,188,544 +1.55(+2.22%)
Mar 02, 2011 69.29 70.36 69.26 69.97 2,895,197 +0.10(+0.14%)
Mar 01, 2011 71.40 71.61 69.76 69.87 2,908,765 -1.21(-1.70%)
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%)
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.