Rio Tinto Plc ADR (NY: RIO )

69.53 +0.89 (+1.30%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.25 32.39 32.04 32.19 4,403,397 -0.12(-0.38%)
Sep 29, 2014 32.28 32.56 32.26 32.32 2,926,919 -0.72(-2.18%)
Sep 26, 2014 32.85 33.12 32.83 33.04 2,856,552 -0.09(-0.28%)
Sep 25, 2014 33.36 33.38 32.82 33.13 5,182,413 -0.75(-2.22%)
Sep 24, 2014 33.99 34.11 33.72 33.88 4,906,907 +0.54(+1.63%)
Sep 23, 2014 33.16 33.42 33.12 33.34 4,415,379 +0.50(+1.51%)
Sep 22, 2014 33.07 33.08 32.71 32.84 5,648,307 -0.99(-2.92%)
Sep 19, 2014 34.36 34.38 33.76 33.83 4,970,670 -0.95(-2.73%)
Sep 18, 2014 34.61 34.80 34.61 34.78 2,668,566 +0.21(+0.61%)
Sep 17, 2014 34.99 35.01 34.52 34.57 4,548,086 -0.61(-1.73%)
Sep 16, 2014 34.16 35.37 34.14 35.18 6,981,356 +0.71(+2.05%)
Sep 15, 2014 34.52 34.65 34.41 34.47 3,361,201 +0.25(+0.73%)
Sep 12, 2014 34.44 34.44 34.05 34.22 4,838,681 -0.13(-0.38%)
Sep 11, 2014 34.26 34.47 34.02 34.35 5,251,577 +0.05(+0.13%)
Sep 10, 2014 34.22 34.32 33.97 34.31 4,376,561 +0.18(+0.54%)
Sep 09, 2014 33.91 34.19 33.79 34.12 4,357,257 +0.18(+0.52%)
Sep 08, 2014 34.33 34.36 33.92 33.95 4,959,992 -0.72(-2.08%)
Sep 05, 2014 34.48 34.70 34.32 34.67 3,719,840 -0.01(-0.02%)
Sep 04, 2014 34.91 35.16 34.55 34.67 5,521,921 -0.49(-1.40%)
Sep 03, 2014 35.32 35.47 35.03 35.16 2,195,773 +0.12(+0.36%)
Sep 02, 2014 35.35 35.35 35.00 35.04 3,146,724 -0.14(-0.39%)
Aug 29, 2014 35.18 35.18 35.18 35.18 2,727,915 +0.03(+0.09%)
Aug 28, 2014 35.05 35.23 34.89 35.14 7,338,070 -1.31(-3.59%)
Aug 27, 2014 36.46 36.52 36.16 36.45 2,534,741 -0.16(-0.45%)
Aug 26, 2014 36.29 36.65 36.29 36.62 3,686,743 -0.30(-0.82%)
Aug 25, 2014 37.10 37.24 36.87 36.92 2,586,982 +0.07(+0.18%)
Aug 22, 2014 36.95 37.01 36.65 36.85 2,141,216 -0.62(-1.66%)
Aug 21, 2014 37.39 37.49 37.25 37.47 1,828,033 -0.18(-0.49%)
Aug 20, 2014 37.53 37.85 37.53 37.66 2,761,371 +0.36(+0.97%)
Aug 19, 2014 37.22 37.43 37.05 37.30 5,379,370 -0.41(-1.09%)
Aug 18, 2014 37.55 37.68 37.47 37.71 2,238,887 +0.18(+0.49%)
Aug 15, 2014 37.52 37.72 37.30 37.53 3,551,122 +0.41(+1.09%)
Aug 14, 2014 37.09 37.13 36.92 37.12 5,400,286 -0.51(-1.36%)
Aug 13, 2014 37.49 37.73 37.36 37.63 6,442,097 -0.50(-1.30%)
Aug 12, 2014 37.89 38.22 37.77 38.13 3,281,604 +0.08(+0.22%)
Aug 11, 2014 37.70 38.15 37.66 38.04 5,252,092 +1.01(+2.73%)
Aug 08, 2014 36.55 37.02 36.45 37.03 2,206,630 +0.25(+0.68%)
Aug 07, 2014 37.53 37.78 36.33 36.78 4,699,224 -0.05(-0.14%)
Aug 06, 2014 36.26 37.04 36.26 36.83 3,379,775 +0.36(+0.99%)
Aug 05, 2014 36.58 36.62 36.22 36.47 4,292,549 -0.53(-1.44%)
Aug 04, 2014 36.66 37.16 36.52 37.01 3,142,148 +0.52(+1.41%)
Aug 01, 2014 36.48 36.76 36.28 36.49 3,170,690 -0.42(-1.13%)
Jul 31, 2014 37.21 37.30 36.75 36.91 4,323,976 -0.66(-1.75%)
Jul 30, 2014 37.74 37.79 37.32 37.57 3,585,777 -0.37(-0.98%)
Jul 29, 2014 38.05 38.22 37.91 37.94 3,009,345 +0.22(+0.58%)
Jul 28, 2014 37.73 37.93 37.35 37.72 2,299,891 +0.20(+0.53%)
Jul 25, 2014 37.71 37.77 37.35 37.52 2,902,817 -0.12(-0.31%)
Jul 24, 2014 37.39 37.80 37.31 37.64 3,517,225 +0.30(+0.79%)
Jul 23, 2014 37.01 37.43 36.97 37.34 3,838,350 +0.29(+0.78%)
Jul 22, 2014 36.77 37.05 36.68 37.05 3,835,155 +0.68(+1.88%)
Jul 21, 2014 36.36 36.42 36.18 36.37 1,766,382 -0.04(-0.11%)
Jul 18, 2014 36.16 36.41 36.15 36.41 2,218,556 +0.08(+0.21%)
Jul 17, 2014 36.58 36.83 36.29 36.33 2,741,953 -0.65(-1.76%)
Jul 16, 2014 36.93 37.04 36.81 36.98 4,087,192 +0.68(+1.88%)
Jul 15, 2014 36.23 36.34 35.81 36.30 3,803,219 +0.41(+1.15%)
Jul 14, 2014 35.74 35.93 35.71 35.88 2,503,892 +0.35(+0.98%)
Jul 11, 2014 35.18 35.64 35.15 35.54 2,262,902 +0.00(+0.00%)
Jul 10, 2014 35.54 35.79 35.33 35.54 2,875,132 -0.62(-1.73%)
Jul 09, 2014 36.07 36.25 35.96 36.16 1,432,392 +0.06(+0.16%)
Jul 08, 2014 36.42 36.48 36.00 36.10 2,452,895 -0.05(-0.14%)
Jul 07, 2014 36.06 36.28 36.05 36.16 3,224,767 -0.35(-0.97%)
Jul 03, 2014 36.37 36.51 36.51 36.51 2,424,073 +0.50(+1.38%)
Jul 02, 2014 35.52 36.08 35.52 36.01 2,952,483 +0.66(+1.86%)
Jul 01, 2014 35.32 35.63 35.32 35.36 3,185,435 +0.39(+1.11%)
Jun 30, 2014 34.34 35.04 34.18 34.97 3,365,650 +0.55(+1.59%)
Jun 27, 2014 34.30 34.46 34.14 34.42 2,158,796 -0.23(-0.67%)
Jun 26, 2014 34.48 34.67 34.37 34.65 2,671,193 +0.60(+1.76%)
Jun 25, 2014 33.67 34.13 33.66 34.05 3,700,590 +0.35(+1.05%)
Jun 24, 2014 34.07 34.13 33.59 33.70 4,010,361 -0.82(-2.39%)
Jun 23, 2014 34.35 34.58 34.20 34.53 3,166,437 +0.62(+1.84%)
Jun 20, 2014 34.16 34.16 33.75 33.90 2,839,199 -0.14(-0.40%)
Jun 19, 2014 34.24 34.33 33.86 34.04 2,349,977 -0.04(-0.11%)
Jun 18, 2014 33.65 34.13 33.58 34.07 2,268,007 +0.52(+1.56%)
Jun 17, 2014 33.07 33.57 33.02 33.55 3,679,895 +0.38(+1.15%)
Jun 16, 2014 33.20 33.31 33.13 33.17 1,733,440 -0.07(-0.21%)
Jun 13, 2014 33.09 33.26 32.97 33.24 4,263,620 +0.19(+0.58%)
Jun 12, 2014 33.22 33.40 33.01 33.05 9,245,043 -1.15(-3.35%)
Jun 11, 2014 34.09 34.31 34.07 34.20 1,961,253 +0.15(+0.44%)
Jun 10, 2014 34.11 34.13 33.92 34.05 3,695,302 -0.40(-1.16%)
Jun 06, 2014 34.47 34.51 34.14 34.45 2,892,709 +0.33(+0.96%)
Jun 05, 2014 33.97 34.18 33.89 34.12 3,772,089 +0.27(+0.80%)
Jun 04, 2014 33.70 33.91 33.68 33.85 3,247,332 +0.21(+0.63%)
Jun 03, 2014 33.53 33.69 33.37 33.64 8,298,245 -0.21(-0.63%)
Jun 02, 2014 33.55 33.86 33.47 33.85 4,851,237 +0.75(+2.26%)
May 30, 2014 33.32 33.40 32.97 33.10 8,911,144 -1.37(-3.98%)
May 29, 2014 34.19 34.53 34.15 34.47 1,714,448 +0.32(+0.94%)
May 28, 2014 34.40 34.44 34.12 34.15 5,385,952 -1.01(-2.88%)
May 27, 2014 35.10 35.23 34.97 35.16 2,215,625 -0.03(-0.07%)
May 23, 2014 35.03 35.19 35.19 35.19 1,867,454 +0.12(+0.33%)
May 22, 2014 35.07 35.23 34.96 35.07 2,553,668 +0.46(+1.32%)
May 21, 2014 34.74 34.75 34.45 34.62 3,405,939 +0.23(+0.66%)
May 20, 2014 34.81 34.82 34.22 34.39 4,546,506 -0.67(-1.91%)
May 19, 2014 35.03 35.07 34.73 35.06 3,961,296 -0.49(-1.38%)
May 16, 2014 35.67 35.71 35.34 35.55 3,219,006 -1.00(-2.75%)
May 15, 2014 36.63 36.63 36.31 36.55 3,125,804 +0.22(+0.60%)
May 14, 2014 36.36 36.66 36.28 36.34 6,016,493 +0.23(+0.62%)
May 13, 2014 35.93 36.27 35.90 36.11 2,034,649 -0.21(-0.59%)
May 12, 2014 36.16 36.61 36.12 36.32 5,142,867 +1.46(+4.18%)
May 09, 2014 35.01 35.01 34.62 34.87 2,157,065 -0.12(-0.35%)
May 08, 2014 35.18 35.21 34.89 34.99 3,384,133 -0.45(-1.27%)
May 07, 2014 35.09 35.57 34.97 35.44 3,364,250 +0.30(+0.84%)
May 06, 2014 34.95 35.39 34.93 35.14 2,859,275 +0.10(+0.29%)
May 05, 2014 34.92 35.16 34.84 35.04 1,971,170 -0.14(-0.40%)
May 02, 2014 34.77 35.28 34.72 35.18 1,686,340 +0.48(+1.39%)
May 01, 2014 34.67 34.87 34.54 34.70 3,109,254 -0.28(-0.79%)
Apr 30, 2014 34.74 35.11 34.57 34.98 3,771,634 +0.14(+0.41%)
Apr 29, 2014 34.60 34.94 34.58 34.83 2,740,202 +0.26(+0.75%)
Apr 28, 2014 34.75 34.76 34.29 34.58 4,998,357 -0.90(-2.52%)
Apr 25, 2014 35.39 35.50 35.20 35.47 3,088,009 -0.02(-0.05%)
Apr 24, 2014 35.47 35.59 35.30 35.49 2,895,536 +0.27(+0.77%)
Apr 23, 2014 35.35 35.36 35.01 35.22 3,440,058 -0.19(-0.55%)
Apr 22, 2014 35.44 35.50 35.13 35.41 3,387,910 +0.07(+0.20%)
Apr 21, 2014 35.63 35.65 35.03 35.34 2,890,459 -0.26(-0.72%)
Apr 17, 2014 35.64 35.60 35.60 35.60 3,761,761 -0.17(-0.49%)
Apr 16, 2014 35.99 36.01 35.46 35.77 6,014,246 +0.05(+0.13%)
Apr 15, 2014 35.88 35.88 35.16 35.73 5,223,469 -0.90(-2.46%)
Apr 14, 2014 36.34 36.76 36.22 36.63 2,417,590 +0.74(+2.06%)
Apr 11, 2014 35.87 36.06 35.82 35.89 3,043,393 -0.37(-1.03%)
Apr 10, 2014 36.51 36.68 36.11 36.26 2,961,472 -0.55(-1.50%)
Apr 09, 2014 37.00 37.02 36.52 36.82 5,023,433 -0.12(-0.31%)
Apr 08, 2014 36.10 37.23 36.05 36.93 6,356,254 +1.08(+3.02%)
Apr 07, 2014 35.81 35.99 35.52 35.85 3,655,208 +0.23(+0.63%)
Apr 04, 2014 36.28 36.43 35.58 35.63 4,141,204 +0.03(+0.07%)
Apr 03, 2014 35.54 35.62 35.24 35.60 5,271,316 -0.72(-1.99%)
Apr 02, 2014 36.34 36.41 36.12 36.32 2,948,663 +0.14(+0.39%)
Apr 01, 2014 36.25 36.33 36.09 36.18 3,575,719 +0.21(+0.59%)
Mar 31, 2014 35.96 36.05 35.67 35.97 6,603,604 +0.70(+1.99%)
Mar 28, 2014 35.49 35.59 35.03 35.27 5,862,930 +0.21(+0.59%)
Mar 27, 2014 34.92 35.07 34.81 35.06 2,876,483 +0.10(+0.28%)
Mar 26, 2014 35.50 35.58 34.85 34.96 4,882,957 -0.24(-0.70%)
Mar 25, 2014 35.00 35.22 34.81 35.21 7,303,255 +1.20(+3.52%)
Mar 24, 2014 34.35 34.38 33.74 34.01 3,479,901 +0.09(+0.27%)
Mar 21, 2014 34.09 34.18 33.78 33.92 3,378,532 +0.42(+1.25%)
Mar 20, 2014 33.17 33.72 32.99 33.50 4,259,661 +0.32(+0.97%)
Mar 19, 2014 33.74 33.94 33.13 33.18 4,974,920 -0.88(-2.59%)
Mar 18, 2014 33.96 34.37 33.89 34.06 2,602,578 +0.03(+0.09%)
Mar 17, 2014 34.23 34.47 33.94 34.03 3,478,467 +0.46(+1.36%)
Mar 14, 2014 33.48 33.82 33.48 33.57 5,465,746 +0.34(+1.01%)
Mar 13, 2014 34.45 34.61 33.23 33.24 10,199,955 -0.77(-2.25%)
Mar 12, 2014 33.65 34.18 33.63 34.00 6,221,315 +0.55(+1.64%)
Mar 11, 2014 34.03 34.27 33.36 33.46 6,821,953 -0.27(-0.80%)
Mar 10, 2014 33.58 33.81 33.24 33.73 6,249,661 -0.67(-1.95%)
Mar 07, 2014 34.85 34.87 34.02 34.40 7,802,211 -1.26(-3.54%)
Mar 06, 2014 35.61 35.89 35.58 35.66 2,381,839 +0.45(+1.28%)
Mar 05, 2014 35.24 35.41 35.13 35.21 3,857,072 -0.42(-1.19%)
Mar 04, 2014 35.58 35.76 35.48 35.63 4,394,398 +0.40(+1.15%)
Mar 03, 2014 35.22 35.40 35.06 35.23 5,665,431 -0.97(-2.69%)
Feb 28, 2014 36.44 36.50 36.08 36.20 3,600,636 -0.24(-0.66%)
Feb 27, 2014 36.26 36.51 36.19 36.44 4,509,401 +0.73(+2.03%)
Feb 26, 2014 35.88 36.00 35.68 35.71 4,169,223 -0.20(-0.56%)
Feb 25, 2014 36.25 36.31 35.75 35.92 7,706,191 -1.20(-3.23%)
Feb 24, 2014 37.05 37.31 37.00 37.12 4,374,822 -0.59(-1.57%)
Feb 21, 2014 38.23 38.29 37.67 37.71 4,167,452 -0.15(-0.40%)
Feb 20, 2014 37.39 37.98 37.38 37.86 4,958,642 +0.08(+0.22%)
Feb 19, 2014 37.58 38.29 37.56 37.78 3,743,494 -0.01(-0.02%)
Feb 18, 2014 37.69 37.93 37.43 37.79 4,704,465 +0.57(+1.54%)
Feb 14, 2014 36.93 37.21 37.21 37.21 3,866,093 +0.46(+1.25%)
Feb 13, 2014 36.76 36.91 36.22 36.75 12,437,525 +0.11(+0.31%)
Feb 12, 2014 36.76 36.85 36.54 36.64 7,759,057 +0.44(+1.20%)
Feb 11, 2014 35.37 36.32 35.35 36.20 4,299,700 +1.19(+3.41%)
Feb 10, 2014 35.49 35.24 34.94 35.01 2,794,165 -0.48(-1.35%)
Feb 07, 2014 35.10 35.51 34.91 35.49 6,086,794 +0.78(+2.24%)
Feb 06, 2014 34.16 34.71 34.16 34.71 5,542,216 +1.07(+3.17%)
Feb 05, 2014 33.51 33.83 33.37 33.64 3,974,029 +0.11(+0.34%)
Feb 04, 2014 33.15 33.55 33.11 33.53 2,956,237 +0.82(+2.51%)
Feb 03, 2014 33.65 33.67 32.68 32.71 3,565,758 -0.87(-2.60%)
Jan 31, 2014 33.31 33.75 33.30 33.58 3,467,137 -0.30(-0.90%)
Jan 30, 2014 33.87 33.98 33.47 33.88 4,225,275 +0.28(+0.83%)
Jan 29, 2014 33.54 34.16 33.45 33.60 5,732,836 -0.30(-0.88%)
Jan 28, 2014 33.60 33.90 33.43 33.90 8,024,169 +1.08(+3.29%)
Jan 27, 2014 33.08 33.10 32.44 32.82 7,444,441 +0.49(+1.50%)
Jan 24, 2014 33.16 33.17 32.30 32.33 6,182,477 -1.31(-3.89%)
Jan 23, 2014 33.93 33.96 33.47 33.64 4,626,605 -0.39(-1.13%)
Jan 22, 2014 34.01 34.14 33.79 34.03 3,732,792 +0.37(+1.09%)
Jan 21, 2014 33.83 33.89 33.51 33.66 3,651,076 -1.11(-3.20%)
Jan 17, 2014 35.22 34.77 34.77 34.77 5,088,839 +0.09(+0.27%)
Jan 16, 2014 34.87 34.87 34.30 34.68 5,695,501 +1.20(+3.59%)
Jan 15, 2014 32.98 33.62 32.98 33.48 3,638,005 +0.50(+1.51%)
Jan 14, 2014 32.78 33.05 32.65 32.98 3,325,224 +0.42(+1.28%)
Jan 13, 2014 32.73 33.02 32.45 32.56 2,588,631 -0.25(-0.77%)
Jan 10, 2014 32.80 32.89 32.62 32.81 2,840,620 +0.38(+1.17%)
Jan 09, 2014 32.78 32.80 32.25 32.44 4,025,336 -0.69(-2.08%)
Jan 08, 2014 33.30 33.33 33.09 33.12 3,317,089 -0.09(-0.29%)
Jan 07, 2014 33.64 33.71 33.00 33.22 5,056,297 -0.61(-1.79%)
Jan 06, 2014 34.26 34.27 33.78 33.83 3,921,812 -0.99(-2.85%)
Jan 03, 2014 34.94 35.07 34.75 34.82 1,938,825 -0.18(-0.52%)
Jan 02, 2014 35.16 35.23 34.84 35.00 2,050,729 -0.65(-1.83%)
Dec 31, 2013 35.42 35.65 35.65 35.65 1,641,882 +0.15(+0.43%)
Dec 30, 2013 35.38 35.83 35.36 35.50 3,218,821 +0.35(+1.01%)
Dec 27, 2013 35.18 35.35 35.00 35.15 2,710,982 +0.56(+1.61%)
Dec 26, 2013 34.37 34.68 34.36 34.59 1,302,674 +0.04(+0.11%)
Dec 24, 2013 34.28 34.56 34.27 34.55 756,511 +0.42(+1.22%)
Dec 23, 2013 34.10 34.34 34.04 34.13 1,905,030 +0.13(+0.37%)
Dec 20, 2013 34.07 34.27 33.96 34.01 3,247,129 +0.09(+0.26%)
Dec 19, 2013 33.81 34.09 33.74 33.92 2,584,728 -0.11(-0.32%)
Dec 18, 2013 33.67 34.13 33.07 34.03 7,327,724 +0.54(+1.60%)
Dec 17, 2013 33.44 33.65 33.24 33.49 4,389,892 +0.37(+1.11%)
Dec 16, 2013 33.05 33.40 33.04 33.12 3,224,904 +0.41(+1.26%)
Dec 13, 2013 32.59 32.80 32.57 32.71 3,767,608 -0.18(-0.54%)
Dec 12, 2013 33.17 33.19 32.63 32.89 3,736,102 -0.01(-0.04%)
Dec 11, 2013 33.68 33.71 32.87 32.90 3,374,528 -0.77(-2.29%)
Dec 10, 2013 33.99 34.09 33.57 33.67 2,147,256 -0.36(-1.06%)
Dec 09, 2013 33.76 34.14 33.74 34.03 2,398,856 +0.02(+0.06%)
Dec 06, 2013 34.19 34.22 33.89 34.01 3,400,793 +0.45(+1.36%)
Dec 05, 2013 33.89 33.93 33.50 33.56 3,291,519 -0.31(-0.91%)
Dec 04, 2013 33.50 33.98 33.49 33.87 3,642,254 +0.78(+2.35%)
Dec 03, 2013 33.06 33.47 32.92 33.09 3,252,254 +0.01(+0.02%)
Dec 02, 2013 33.49 33.55 33.05 33.09 2,999,593 -0.43(-1.28%)
Nov 29, 2013 33.89 33.98 33.50 33.52 4,817,582 +1.33(+4.14%)
Nov 27, 2013 32.35 32.42 32.09 32.18 2,445,580 +0.48(+1.51%)
Nov 26, 2013 31.78 31.85 31.64 31.70 2,773,681 -0.61(-1.90%)
Nov 25, 2013 32.45 32.49 32.18 32.32 1,865,853 -0.37(-1.12%)
Nov 22, 2013 32.83 32.86 32.56 32.68 2,709,022 -0.30(-0.92%)
Nov 21, 2013 33.35 33.36 32.88 32.98 3,287,410 -0.34(-1.02%)
Nov 20, 2013 33.68 33.86 33.19 33.33 3,189,614 +0.32(+0.96%)
Nov 19, 2013 33.31 33.35 32.80 33.01 2,577,137 -0.06(-0.19%)
Nov 18, 2013 33.29 33.43 33.05 33.07 2,757,604 -0.09(-0.29%)
Nov 15, 2013 33.08 33.22 32.87 33.17 4,132,213 +0.47(+1.45%)
Nov 14, 2013 32.63 32.97 32.49 32.69 6,509,739 -0.07(-0.21%)
Nov 13, 2013 32.02 32.78 32.01 32.76 6,615,282 -0.01(-0.04%)
Nov 12, 2013 32.80 32.97 32.67 32.78 5,078,987 -0.33(-1.01%)
Nov 11, 2013 33.08 33.16 32.97 33.11 3,318,527 -0.48(-1.43%)
Nov 08, 2013 33.03 33.60 32.90 33.59 3,537,132 +0.37(+1.12%)
Nov 07, 2013 34.01 34.01 33.07 33.22 4,848,575 -0.59(-1.76%)
Nov 06, 2013 33.95 34.05 33.65 33.81 3,527,567 +0.20(+0.60%)
Nov 05, 2013 33.86 33.92 33.55 33.61 5,207,755 +0.28(+0.83%)
Nov 04, 2013 32.95 33.33 32.81 33.33 7,079,954 +1.00(+3.11%)
Nov 01, 2013 32.05 32.47 31.86 32.33 4,044,302 +0.30(+0.93%)
Oct 31, 2013 32.46 32.50 32.02 32.03 2,762,163 -0.26(-0.80%)
Oct 30, 2013 32.54 32.73 31.99 32.29 3,113,413 -0.26(-0.80%)
Oct 29, 2013 32.56 32.70 32.35 32.55 2,206,311 -0.18(-0.54%)
Oct 28, 2013 32.48 32.78 32.42 32.73 3,270,898 -0.29(-0.88%)
Oct 25, 2013 32.86 33.04 32.75 33.02 1,739,301 +0.00(+0.00%)
Oct 24, 2013 33.05 33.16 32.95 33.02 2,391,426 +0.21(+0.64%)
Oct 23, 2013 32.66 32.95 32.62 32.81 3,628,325 -0.59(-1.78%)
Oct 22, 2013 33.25 33.73 33.22 33.40 3,679,116 +0.38(+1.15%)
Oct 21, 2013 33.11 33.23 32.94 33.02 2,656,937 +0.25(+0.77%)
Oct 18, 2013 33.00 33.05 32.74 32.77 3,381,393 +0.16(+0.48%)
Oct 17, 2013 32.37 32.69 32.37 32.61 3,091,686 +0.18(+0.56%)
Oct 16, 2013 32.51 32.61 32.30 32.43 3,081,424 +0.00(+0.00%)
Oct 15, 2013 32.23 32.62 32.08 32.43 8,428,677 +0.83(+2.62%)
Oct 14, 2013 31.18 31.73 31.14 31.60 3,705,762 +0.47(+1.50%)
Oct 11, 2013 30.77 31.27 30.73 31.13 3,835,466 +0.41(+1.34%)
Oct 10, 2013 30.34 30.79 30.31 30.72 3,768,319 +0.72(+2.40%)
Oct 09, 2013 29.95 30.15 29.61 30.00 3,474,680 -0.11(-0.36%)
Oct 08, 2013 30.36 30.44 30.09 30.11 3,437,502 -0.37(-1.22%)
Oct 07, 2013 30.08 30.68 30.08 30.48 3,843,026 -0.21(-0.70%)
Oct 04, 2013 30.33 30.72 30.33 30.70 2,312,466 +0.15(+0.48%)
Oct 03, 2013 30.87 30.98 30.41 30.55 2,881,842 -0.45(-1.47%)
Oct 02, 2013 30.64 31.11 30.60 31.01 3,480,838 +0.35(+1.15%)
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.