Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.74 35.00 34.64 34.85 2,089,837 +0.32(+0.93%)
Oct 28, 2016 34.50 34.81 34.40 34.53 3,112,664 +0.29(+0.85%)
Oct 27, 2016 34.45 34.58 34.10 34.24 2,672,173 +0.03(+0.09%)
Oct 26, 2016 34.08 34.47 33.93 34.21 2,911,885 +0.09(+0.26%)
Oct 25, 2016 34.01 34.45 33.98 34.12 4,358,745 +1.00(+3.02%)
Oct 24, 2016 33.28 33.35 32.84 33.12 2,908,850 +0.25(+0.76%)
Oct 21, 2016 32.59 33.16 32.47 32.87 3,523,873 +0.45(+1.39%)
Oct 20, 2016 32.24 32.59 31.89 32.42 3,467,606 -0.20(-0.61%)
Oct 19, 2016 32.25 32.69 32.10 32.62 4,149,615 +0.07(+0.22%)
Oct 18, 2016 32.71 32.72 32.27 32.55 2,744,544 +0.74(+2.33%)
Oct 17, 2016 31.67 31.97 31.67 31.81 2,891,580 +0.04(+0.13%)
Oct 14, 2016 32.09 32.37 31.75 31.77 2,556,360 -0.04(-0.13%)
Oct 13, 2016 31.27 32.02 31.24 31.81 4,797,247 -1.00(-3.05%)
Oct 12, 2016 32.97 33.40 32.72 32.81 5,021,172 +0.23(+0.71%)
Oct 11, 2016 33.74 33.77 32.38 32.58 3,884,867 -1.13(-3.35%)
Oct 10, 2016 33.42 33.94 33.40 33.71 3,039,779 +0.55(+1.66%)
Oct 07, 2016 33.68 33.72 32.96 33.16 6,391,279 -0.02(-0.06%)
Oct 06, 2016 33.30 33.51 33.10 33.18 1,929,124 -0.54(-1.60%)
Oct 05, 2016 33.57 33.96 33.33 33.72 2,184,139 +0.62(+1.87%)
Oct 04, 2016 34.16 34.16 32.94 33.10 3,784,504 -0.46(-1.37%)
Oct 03, 2016 33.41 33.62 33.21 33.56 2,107,734 +0.16(+0.48%)
Sep 30, 2016 33.79 33.87 33.29 33.40 3,747,420 -0.30(-0.89%)
Sep 29, 2016 33.72 34.34 33.49 33.70 5,105,963 -0.04(-0.12%)
Sep 28, 2016 32.91 33.77 32.67 33.74 7,894,183 +1.51(+4.69%)
Sep 27, 2016 31.71 32.32 31.61 32.23 2,092,911 +0.06(+0.19%)
Sep 26, 2016 32.41 32.53 32.15 32.17 2,134,276 -0.24(-0.74%)
Sep 23, 2016 32.42 32.76 32.33 32.41 3,075,160 -0.11(-0.34%)
Sep 22, 2016 33.06 33.15 32.49 32.52 4,703,632 +0.48(+1.50%)
Sep 21, 2016 31.26 32.10 31.26 32.04 3,383,652 +1.13(+3.66%)
Sep 20, 2016 30.90 31.00 30.69 30.91 2,157,206 +0.11(+0.36%)
Sep 19, 2016 30.95 31.05 30.70 30.80 3,292,633 +0.90(+3.01%)
Sep 16, 2016 30.00 30.23 29.79 29.90 3,812,167 -0.59(-1.94%)
Sep 15, 2016 29.99 30.60 29.91 30.49 4,241,238 +0.17(+0.56%)
Sep 14, 2016 30.14 30.45 29.90 30.32 4,111,557 +0.52(+1.74%)
Sep 13, 2016 30.39 30.49 29.62 29.80 4,193,853 -1.32(-4.24%)
Sep 12, 2016 30.06 31.21 29.99 31.12 4,518,988 +0.38(+1.24%)
Sep 09, 2016 31.36 31.42 30.71 30.74 2,759,119 -0.73(-2.32%)
Sep 08, 2016 31.60 31.83 31.32 31.47 2,807,270 +0.43(+1.39%)
Sep 07, 2016 31.14 31.34 30.75 31.04 3,176,403 -0.54(-1.71%)
Sep 06, 2016 31.27 31.59 31.04 31.58 2,574,048 +0.45(+1.45%)
Sep 02, 2016 31.39 31.13 31.13 31.13 5,074,800 +0.35(+1.14%)
Sep 01, 2016 30.64 30.82 30.28 30.78 2,429,601 +0.61(+2.02%)
Aug 31, 2016 30.19 30.41 30.04 30.17 3,806,141 -0.43(-1.41%)
Aug 30, 2016 31.19 31.27 30.48 30.60 3,397,430 -1.09(-3.44%)
Aug 29, 2016 31.40 31.77 31.25 31.69 2,873,593 +0.15(+0.48%)
Aug 26, 2016 32.37 32.83 31.24 31.54 6,799,484 -0.28(-0.88%)
Aug 25, 2016 31.56 31.89 31.49 31.82 2,664,652 +0.32(+1.02%)
Aug 24, 2016 31.97 32.04 31.47 31.50 2,755,943 -0.63(-1.96%)
Aug 23, 2016 32.17 32.57 32.10 32.13 3,531,065 +0.52(+1.65%)
Aug 22, 2016 31.33 31.69 31.22 31.61 3,619,020 -0.45(-1.40%)
Aug 19, 2016 32.03 32.22 31.76 32.06 2,820,906 -0.57(-1.75%)
Aug 18, 2016 32.80 32.80 32.37 32.63 2,485,968 +0.41(+1.27%)
Aug 17, 2016 32.04 32.40 31.64 32.22 2,840,775 -0.18(-0.56%)
Aug 16, 2016 32.39 32.66 32.16 32.40 3,964,314 +0.67(+2.11%)
Aug 15, 2016 31.32 31.76 31.31 31.73 2,898,713 +0.65(+2.09%)
Aug 12, 2016 31.62 31.74 30.98 31.08 4,426,416 -1.38(-4.25%)
Aug 11, 2016 32.28 32.54 32.03 32.46 3,976,297 +0.39(+1.22%)
Aug 10, 2016 32.82 32.86 32.06 32.07 3,264,108 -0.80(-2.43%)
Aug 09, 2016 32.89 33.27 32.79 32.87 2,544,265 -0.40(-1.20%)
Aug 08, 2016 33.15 33.52 33.05 33.27 3,637,845 +0.53(+1.62%)
Aug 05, 2016 32.55 32.81 32.35 32.74 3,283,943 +0.28(+0.86%)
Aug 04, 2016 32.08 32.52 31.77 32.46 5,481,110 -0.56(-1.70%)
Aug 03, 2016 32.35 33.04 32.13 33.02 3,624,812 +0.23(+0.70%)
Aug 02, 2016 32.89 32.93 32.36 32.79 3,317,717 +0.11(+0.34%)
Aug 01, 2016 33.24 33.24 32.58 32.68 4,132,899 -0.14(-0.43%)
Jul 29, 2016 32.55 32.99 32.37 32.82 3,311,933 -0.02(-0.06%)
Jul 28, 2016 32.61 32.86 32.30 32.84 4,868,634 +0.02(+0.06%)
Jul 27, 2016 32.60 32.97 32.30 32.82 4,082,652 +0.43(+1.33%)
Jul 26, 2016 31.73 32.43 31.65 32.39 3,950,654 +1.32(+4.25%)
Jul 25, 2016 31.38 31.39 30.79 31.07 1,990,462 -0.28(-0.89%)
Jul 22, 2016 31.37 31.43 31.00 31.35 1,828,316 -0.22(-0.70%)
Jul 21, 2016 31.58 31.92 31.38 31.57 3,147,542 +0.77(+2.50%)
Jul 20, 2016 30.73 31.06 30.47 30.80 3,396,909 -0.39(-1.25%)
Jul 19, 2016 31.58 31.75 31.04 31.19 5,094,113 -1.80(-5.46%)
Jul 18, 2016 32.73 33.03 32.43 32.99 2,740,859 +0.13(+0.40%)
Jul 15, 2016 33.10 33.37 32.70 32.86 3,761,976 -0.61(-1.82%)
Jul 14, 2016 33.72 33.77 33.25 33.47 4,358,023 +0.33(+1.00%)
Jul 13, 2016 33.72 33.73 32.69 33.14 5,376,567 -0.05(-0.15%)
Jul 12, 2016 33.04 33.37 32.67 33.19 5,857,690 +1.06(+3.30%)
Jul 11, 2016 31.89 32.34 31.83 32.13 3,876,414 +0.54(+1.71%)
Jul 08, 2016 30.82 31.63 30.28 31.59 5,432,693 +1.31(+4.33%)
Jul 07, 2016 31.33 31.46 30.09 30.28 4,288,740 -0.61(-1.97%)
Jul 06, 2016 30.19 30.90 29.98 30.89 3,382,046 +0.39(+1.28%)
Jul 05, 2016 31.05 31.26 30.32 30.50 4,249,345 -1.07(-3.39%)
Jul 01, 2016 31.08 31.57 31.57 31.57 4,142,600 +0.27(+0.86%)
Jun 30, 2016 30.62 31.31 30.25 31.30 7,483,800 +1.35(+4.51%)
Jun 29, 2016 29.97 30.29 29.67 29.95 4,769,133 +0.99(+3.42%)
Jun 28, 2016 28.97 29.40 28.71 28.96 6,529,589 +0.95(+3.39%)
Jun 27, 2016 28.01 28.35 27.74 28.01 5,704,133 -0.75(-2.61%)
Jun 24, 2016 28.44 29.61 28.43 28.76 9,108,687 -2.33(-7.49%)
Jun 23, 2016 31.25 31.26 30.58 31.09 5,117,077 +0.75(+2.47%)
Jun 22, 2016 30.84 30.98 30.22 30.34 4,979,666 +0.17(+0.56%)
Jun 21, 2016 30.25 30.33 29.75 30.17 3,386,060 +0.12(+0.40%)
Jun 20, 2016 30.05 30.46 29.98 30.05 4,322,212 +0.86(+2.95%)
Jun 17, 2016 28.84 29.41 28.75 29.19 4,380,803 +0.74(+2.60%)
Jun 16, 2016 27.83 28.50 27.35 28.45 4,132,673 +0.14(+0.49%)
Jun 15, 2016 28.01 28.69 27.98 28.31 4,985,124 +0.99(+3.62%)
Jun 14, 2016 27.71 27.89 26.95 27.32 4,605,576 -0.75(-2.67%)
Jun 13, 2016 27.78 28.37 27.77 28.07 4,970,857 +0.13(+0.47%)
Jun 10, 2016 28.10 28.46 27.80 27.94 5,404,508 -0.81(-2.82%)
Jun 09, 2016 29.10 29.26 28.66 28.75 5,089,483 -1.18(-3.94%)
Jun 08, 2016 29.99 30.42 29.89 29.93 4,862,933 +0.54(+1.84%)
Jun 07, 2016 29.45 29.88 29.38 29.39 5,424,998 -0.44(-1.48%)
Jun 06, 2016 29.23 29.89 29.10 29.83 6,374,400 +1.49(+5.26%)
Jun 03, 2016 27.90 28.38 27.65 28.34 5,145,563 +0.76(+2.76%)
Jun 02, 2016 27.18 27.58 27.15 27.58 4,583,900 +0.06(+0.22%)
Jun 01, 2016 27.21 27.63 27.00 27.52 8,143,929 -0.52(-1.85%)
May 31, 2016 28.48 29.01 28.03 28.04 4,038,576 -0.69(-2.40%)
May 27, 2016 29.24 28.73 28.73 28.73 3,585,200 -0.19(-0.66%)
May 26, 2016 29.57 29.74 28.83 28.92 3,914,816 -0.58(-1.97%)
May 25, 2016 29.12 29.61 29.02 29.50 3,883,630 +0.86(+3.00%)
May 24, 2016 28.72 28.92 28.42 28.64 3,912,798 +0.30(+1.06%)
May 23, 2016 27.99 28.53 27.86 28.34 3,926,642 +0.03(+0.11%)
May 20, 2016 29.10 29.31 28.14 28.31 4,841,162 -0.48(-1.67%)
May 19, 2016 27.91 28.93 27.73 28.79 5,533,688 +0.33(+1.16%)
May 18, 2016 28.77 29.50 28.38 28.46 4,877,707 -0.98(-3.33%)
May 17, 2016 29.18 29.89 28.90 29.44 3,823,158 +0.42(+1.45%)
May 16, 2016 29.13 29.66 28.98 29.02 3,607,588 +0.73(+2.58%)
May 13, 2016 28.47 28.88 28.24 28.29 3,758,002 -0.41(-1.43%)
May 12, 2016 29.40 29.60 28.47 28.70 4,105,681 -0.70(-2.38%)
May 11, 2016 29.62 29.80 29.13 29.40 4,475,909 -0.19(-0.64%)
May 10, 2016 28.89 29.65 28.86 29.59 5,310,730 +1.12(+3.93%)
May 09, 2016 29.07 29.16 28.38 28.47 6,281,587 -2.43(-7.86%)
May 06, 2016 30.15 31.20 30.09 30.90 4,238,093 +0.40(+1.31%)
May 05, 2016 30.76 31.21 30.31 30.50 5,039,133 -0.05(-0.16%)
May 04, 2016 30.94 31.25 30.40 30.55 5,358,630 -0.87(-2.77%)
May 03, 2016 32.06 32.10 31.25 31.42 5,774,600 -2.08(-6.21%)
May 02, 2016 33.98 33.99 33.09 33.50 3,757,622 -0.16(-0.48%)
Apr 29, 2016 33.75 34.31 33.38 33.66 3,976,626 +0.28(+0.84%)
Apr 28, 2016 33.30 34.24 33.20 33.38 4,978,620 +0.50(+1.52%)
Apr 27, 2016 32.06 32.92 32.06 32.88 5,422,065 +0.17(+0.52%)
Apr 26, 2016 32.45 32.77 32.00 32.71 4,030,134 +0.32(+0.99%)
Apr 25, 2016 32.57 32.88 32.27 32.39 4,323,137 -1.17(-3.49%)
Apr 22, 2016 33.80 34.05 33.23 33.56 4,502,903 -0.49(-1.44%)
Apr 21, 2016 35.17 35.39 33.83 34.05 7,453,084 -1.37(-3.87%)
Apr 20, 2016 34.30 35.52 34.18 35.42 11,197,072 +1.62(+4.79%)
Apr 19, 2016 33.09 33.86 32.86 33.80 5,199,542 +1.34(+4.13%)
Apr 18, 2016 31.56 32.56 31.38 32.46 4,304,936 +0.79(+2.49%)
Apr 15, 2016 31.51 31.90 31.18 31.67 3,703,347 -0.23(-0.72%)
Apr 14, 2016 31.85 32.15 31.40 31.90 6,015,950 +0.02(+0.06%)
Apr 13, 2016 31.50 32.00 31.32 31.88 8,338,076 +1.94(+6.48%)
Apr 12, 2016 29.78 30.05 29.30 29.94 4,121,407 +1.04(+3.60%)
Apr 11, 2016 29.03 29.22 28.77 28.90 3,224,423 +0.91(+3.25%)
Apr 08, 2016 27.90 28.21 27.68 27.99 4,019,584 +1.06(+3.94%)
Apr 07, 2016 27.35 27.64 26.85 26.93 3,217,929 -0.64(-2.32%)
Apr 06, 2016 26.94 27.58 26.71 27.57 3,390,788 +0.25(+0.92%)
Apr 05, 2016 27.00 27.44 26.87 27.32 4,722,575 -0.47(-1.69%)
Apr 04, 2016 28.61 28.73 27.72 27.79 3,146,330 -0.38(-1.35%)
Apr 01, 2016 27.28 28.22 27.25 28.17 3,577,564 -0.10(-0.35%)
Mar 31, 2016 28.33 28.51 28.10 28.27 2,830,921 -0.26(-0.91%)
Mar 30, 2016 28.44 28.98 28.23 28.53 5,113,947 +0.93(+3.37%)
Mar 29, 2016 26.59 27.61 26.38 27.60 5,164,668 -0.14(-0.50%)
Mar 28, 2016 27.93 27.95 27.32 27.74 2,548,865 +0.03(+0.11%)
Mar 24, 2016 26.83 27.71 27.71 27.71 5,266,900 +0.04(+0.14%)
Mar 23, 2016 28.22 28.29 27.49 27.67 5,059,656 -0.68(-2.40%)
Mar 22, 2016 28.06 28.47 28.02 28.35 4,992,763 -0.56(-1.94%)
Mar 21, 2016 29.05 29.31 28.69 28.91 4,917,282 -0.22(-0.76%)
Mar 18, 2016 29.72 29.94 29.01 29.13 6,057,205 -0.33(-1.12%)
Mar 17, 2016 29.40 29.59 28.80 29.46 9,135,247 +1.07(+3.77%)
Mar 16, 2016 27.48 28.42 27.05 28.39 6,664,007 +1.10(+4.03%)
Mar 15, 2016 27.55 27.57 27.10 27.29 5,100,610 -1.45(-5.05%)
Mar 14, 2016 28.78 29.06 28.42 28.74 5,113,662 -0.37(-1.27%)
Mar 11, 2016 28.72 29.18 28.49 29.11 4,654,619 +0.52(+1.82%)
Mar 10, 2016 28.34 28.83 27.99 28.59 6,484,061 -0.47(-1.62%)
Mar 09, 2016 28.81 29.11 28.20 29.06 3,176,686 +0.08(+0.28%)
Mar 08, 2016 29.88 29.89 28.73 28.98 7,580,507 -2.97(-9.30%)
Mar 07, 2016 31.16 32.22 31.12 31.95 14,246,996 +1.63(+5.38%)
Mar 04, 2016 29.50 30.86 29.31 30.32 11,020,046 +1.43(+4.95%)
Mar 03, 2016 28.67 28.91 28.09 28.89 6,133,537 +0.33(+1.16%)
Mar 02, 2016 27.63 28.56 27.58 28.56 5,464,663 +1.60(+5.93%)
Mar 01, 2016 27.13 27.19 26.56 26.96 5,164,786 +0.86(+3.30%)
Feb 29, 2016 26.23 26.67 26.07 26.10 4,092,588 +0.58(+2.27%)
Feb 26, 2016 26.03 26.33 25.43 25.52 4,312,006 -0.14(-0.55%)
Feb 25, 2016 25.62 25.79 25.07 25.66 4,727,542 -0.29(-1.12%)
Feb 24, 2016 25.42 26.03 25.06 25.95 7,235,067 -2.04(-7.29%)
Feb 23, 2016 28.47 28.64 27.78 27.99 7,086,331 -1.12(-3.85%)
Feb 22, 2016 28.43 29.24 28.36 29.11 6,848,009 +1.74(+6.36%)
Feb 19, 2016 26.73 27.40 26.67 27.37 5,103,131 +0.21(+0.77%)
Feb 18, 2016 27.23 27.31 26.88 27.16 4,758,805 -0.47(-1.70%)
Feb 17, 2016 27.11 27.99 27.11 27.63 5,674,284 +0.79(+2.94%)
Feb 16, 2016 26.28 26.89 25.86 26.84 5,003,475 +0.32(+1.21%)
Feb 12, 2016 26.26 26.52 26.52 26.52 6,439,500 +1.93(+7.85%)
Feb 11, 2016 24.52 25.00 24.29 24.59 7,738,699 -0.66(-2.61%)
Feb 10, 2016 25.33 25.76 25.06 25.25 5,037,438 -0.11(-0.43%)
Feb 09, 2016 25.03 25.59 24.88 25.36 6,523,484 -1.07(-4.05%)
Feb 08, 2016 25.98 26.71 25.87 26.43 6,066,380 +0.22(+0.84%)
Feb 05, 2016 26.06 26.66 25.99 26.21 4,727,461 -0.75(-2.78%)
Feb 04, 2016 26.58 27.58 26.51 26.96 10,781,780 +1.91(+7.62%)
Feb 03, 2016 24.48 25.07 23.77 25.05 6,284,752 +1.80(+7.74%)
Feb 02, 2016 23.08 23.34 22.88 23.25 3,998,549 -1.25(-5.10%)
Feb 01, 2016 24.09 24.66 23.75 24.50 2,804,770 -0.15(-0.61%)
Jan 29, 2016 23.95 24.70 23.91 24.65 3,615,685 +0.19(+0.78%)
Jan 28, 2016 25.18 25.20 24.20 24.46 4,476,965 +0.36(+1.49%)
Jan 27, 2016 23.98 24.71 23.81 24.10 4,756,953 -0.29(-1.19%)
Jan 26, 2016 23.75 24.43 23.56 24.39 5,715,180 +1.56(+6.83%)
Jan 25, 2016 23.17 23.31 22.71 22.83 6,438,618 -0.94(-3.95%)
Jan 22, 2016 24.50 24.65 23.45 23.77 7,718,028 -0.10(-0.42%)
Jan 21, 2016 23.22 24.08 23.06 23.87 6,741,658 +1.17(+5.15%)
Jan 20, 2016 22.68 23.00 21.89 22.70 6,152,550 -0.62(-2.66%)
Jan 19, 2016 23.87 23.93 23.07 23.32 4,145,107 -0.30(-1.27%)
Jan 15, 2016 23.51 23.62 23.62 23.62 5,599,300 -1.58(-6.27%)
Jan 14, 2016 24.81 25.38 24.32 25.20 8,703,802 +1.39(+5.84%)
Jan 13, 2016 24.82 24.93 23.72 23.81 4,975,565 -0.21(-0.87%)
Jan 12, 2016 24.67 24.67 23.49 24.02 7,465,453 -0.72(-2.91%)
Jan 11, 2016 25.54 25.56 24.40 24.74 8,658,447 -0.33(-1.32%)
Jan 08, 2016 25.85 25.94 25.00 25.07 6,100,393 -0.74(-2.87%)
Jan 07, 2016 25.76 26.34 25.70 25.81 5,112,746 -1.22(-4.51%)
Jan 06, 2016 26.99 27.14 26.69 27.03 6,231,156 -1.62(-5.65%)
Jan 05, 2016 28.88 28.92 28.24 28.65 2,958,253 +0.24(+0.84%)
Jan 04, 2016 28.24 28.58 27.77 28.41 4,876,078 -0.71(-2.44%)
Dec 31, 2015 28.94 29.12 29.12 29.12 1,473,100 +0.03(+0.10%)
Dec 30, 2015 29.09 29.24 28.87 29.09 2,324,883 -0.18(-0.61%)
Dec 29, 2015 29.28 29.55 28.93 29.27 2,153,055 -0.13(-0.44%)
Dec 28, 2015 29.40 29.43 29.10 29.40 2,684,539 -0.32(-1.08%)
Dec 24, 2015 29.89 29.72 29.72 29.72 818,800 -0.14(-0.47%)
Dec 23, 2015 29.91 30.07 29.58 29.86 4,817,428 +1.60(+5.66%)
Dec 22, 2015 28.03 28.39 27.80 28.26 4,163,523 +0.62(+2.24%)
Dec 21, 2015 28.23 28.26 27.45 27.64 4,834,124 +0.26(+0.95%)
Dec 18, 2015 27.99 28.11 27.32 27.38 6,799,489 -0.14(-0.51%)
Dec 17, 2015 28.49 28.50 27.51 27.52 4,352,487 -1.44(-4.97%)
Dec 16, 2015 28.92 29.05 28.45 28.96 3,390,057 +0.78(+2.77%)
Dec 15, 2015 28.24 28.71 28.13 28.18 3,722,430 +0.03(+0.11%)
Dec 14, 2015 28.48 28.59 27.88 28.15 4,945,905 -0.38(-1.33%)
Dec 11, 2015 28.65 29.00 28.45 28.53 4,758,030 -1.37(-4.58%)
Dec 10, 2015 29.62 30.26 29.45 29.90 3,517,132 +0.49(+1.67%)
Dec 09, 2015 30.09 30.26 29.10 29.41 5,725,032 +0.91(+3.19%)
Dec 08, 2015 28.94 29.09 28.24 28.50 7,861,054 -2.51(-8.09%)
Dec 07, 2015 31.27 31.28 30.79 31.01 3,936,764 -0.74(-2.33%)
Dec 04, 2015 31.55 31.76 31.23 31.75 3,399,336 -0.05(-0.16%)
Dec 03, 2015 32.41 32.52 31.52 31.80 3,865,831 -0.68(-2.09%)
Dec 02, 2015 32.70 32.99 32.36 32.48 2,583,985 -0.92(-2.75%)
Dec 01, 2015 33.14 33.47 33.07 33.40 2,647,857 +0.32(+0.97%)
Nov 30, 2015 33.05 33.41 32.81 33.08 3,522,882 -0.03(-0.09%)
Nov 27, 2015 32.97 33.18 32.83 33.11 2,406,774 -0.56(-1.66%)
Nov 25, 2015 34.00 33.67 33.67 33.67 2,491,300 -0.66(-1.92%)
Nov 24, 2015 34.08 34.52 34.05 34.33 2,201,448 +0.11(+0.32%)
Nov 23, 2015 34.45 34.75 34.09 34.22 2,780,004 -0.46(-1.33%)
Nov 20, 2015 35.47 35.48 34.58 34.68 2,016,326 -0.27(-0.77%)
Nov 19, 2015 34.95 35.22 34.86 34.95 1,832,658 +0.32(+0.92%)
Nov 18, 2015 34.26 34.68 34.18 34.63 2,676,760 +1.20(+3.59%)
Nov 17, 2015 34.08 34.08 33.28 33.43 2,846,373 -0.76(-2.22%)
Nov 16, 2015 34.08 34.52 33.69 34.19 2,148,699 -0.05(-0.15%)
Nov 13, 2015 34.29 34.51 33.83 34.24 2,536,781 +0.25(+0.74%)
Nov 12, 2015 34.03 34.57 33.97 33.99 2,641,224 -0.96(-2.75%)
Nov 11, 2015 35.67 35.67 34.73 34.95 2,002,773 -0.31(-0.88%)
Nov 10, 2015 34.89 35.40 34.54 35.26 3,838,914 +0.50(+1.44%)
Nov 09, 2015 35.01 35.19 34.47 34.76 2,345,527 +0.04(+0.12%)
Nov 06, 2015 34.62 34.80 34.17 34.72 2,642,880 -0.22(-0.63%)
Nov 05, 2015 35.32 35.41 34.71 34.94 3,134,855 -1.46(-4.01%)
Nov 04, 2015 37.10 37.25 36.16 36.40 2,953,110 -0.01(-0.03%)
Nov 03, 2015 35.61 36.67 35.54 36.41 4,062,953 +0.26(+0.72%)
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.