Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 184.78 185.04 175.00 178.03 947,203 -7.51(-4.05%)
Oct 29, 2009 182.53 186.69 181.51 185.54 928,923 +11.24(+6.45%)
Oct 28, 2009 180.38 181.86 173.70 174.30 1,513,513 -11.90(-6.39%)
Oct 27, 2009 193.05 193.34 185.60 186.20 973,623 -5.92(-3.08%)
Oct 26, 2009 198.68 201.97 192.00 192.12 960,154 -3.09(-1.58%)
Oct 23, 2009 196.94 197.78 194.24 195.21 834,644 -3.05(-1.54%)
Oct 22, 2009 195.65 198.26 193.00 198.26 776,640 +0.84(+0.43%)
Oct 21, 2009 193.21 202.49 193.21 197.42 1,023,776 +3.19(+1.64%)
Oct 20, 2009 192.80 195.58 192.80 194.23 830,097 -2.05(-1.04%)
Oct 19, 2009 192.76 197.32 191.42 196.28 708,344 +5.03(+2.63%)
Oct 16, 2009 189.50 192.14 188.13 191.25 679,888 -2.69(-1.39%)
Oct 15, 2009 192.18 194.92 191.65 193.94 731,144 +0.53(+0.27%)
Oct 14, 2009 190.55 194.12 189.06 193.41 1,096,001 +10.94(+6.00%)
Oct 13, 2009 182.96 184.00 180.36 182.47 880,475 +1.22(+0.67%)
Oct 12, 2009 184.09 185.14 180.45 181.25 639,693 -1.37(-0.75%)
Oct 09, 2009 181.34 183.45 180.00 182.62 616,880 +0.10(+0.05%)
Oct 08, 2009 181.69 184.50 180.12 182.52 1,028,195 +6.32(+3.59%)
Oct 07, 2009 174.52 176.56 173.19 176.20 771,982 +2.18(+1.25%)
Oct 06, 2009 170.03 175.95 168.85 174.02 1,100,148 +7.34(+4.40%)
Oct 05, 2009 162.32 167.50 161.50 166.68 674,028 +5.80(+3.61%)
Oct 02, 2009 158.31 162.53 157.34 160.88 1,024,215 -2.60(-1.59%)
Oct 01, 2009 168.46 168.46 163.00 163.48 652,786 -6.81(-4.00%)
Sep 30, 2009 172.90 173.81 167.73 170.29 789,131 -1.47(-0.86%)
Sep 29, 2009 169.81 172.70 168.51 171.76 638,576 -1.24(-0.72%)
Sep 28, 2009 167.03 173.22 166.87 173.00 490,396 +5.11(+3.04%)
Sep 25, 2009 168.25 170.00 167.09 167.89 664,234 -3.23(-1.89%)
Sep 24, 2009 176.34 176.97 169.00 171.12 947,068 -5.29(-3.00%)
Sep 23, 2009 180.61 181.68 176.36 176.41 679,805 -2.73(-1.52%)
Sep 22, 2009 179.02 180.00 178.05 179.14 599,343 +4.91(+2.82%)
Sep 21, 2009 173.03 175.20 171.38 174.23 820,771 -4.82(-2.69%)
Sep 18, 2009 180.64 181.24 178.50 179.05 987,178 -1.05(-0.58%)
Sep 17, 2009 179.16 182.61 179.00 180.10 853,621 -0.11(-0.06%)
Sep 16, 2009 181.30 183.37 179.50 180.21 1,130,049 +3.46(+1.96%)
Sep 15, 2009 174.37 177.48 173.00 176.75 713,371 +3.18(+1.83%)
Sep 14, 2009 170.28 174.15 170.06 173.57 495,901 -0.72(-0.41%)
Sep 11, 2009 176.40 177.56 171.85 174.29 671,454 +2.09(+1.21%)
Sep 10, 2009 168.84 172.34 166.98 172.20 597,402 +4.68(+2.79%)
Sep 09, 2009 169.89 171.27 165.00 167.52 856,455 -0.02(-0.01%)
Sep 08, 2009 169.17 170.16 166.78 167.54 762,374 +7.69(+4.81%)
Sep 04, 2009 157.19 160.95 155.45 159.85 589,887 +3.52(+2.25%)
Sep 03, 2009 156.70 157.40 153.80 156.33 722,415 +5.38(+3.56%)
Sep 02, 2009 148.25 152.00 147.87 150.95 895,986 -1.42(-0.93%)
Sep 01, 2009 153.16 158.11 150.52 152.37 958,880 -2.79(-1.80%)
Aug 31, 2009 154.13 156.19 153.28 155.16 440,951 -3.00(-1.90%)
Aug 28, 2009 161.29 161.43 156.34 158.16 666,409 +0.80(+0.51%)
Aug 27, 2009 155.05 158.93 152.81 157.36 733,954 +0.32(+0.20%)
Aug 26, 2009 156.00 157.19 153.58 157.04 1,208,185 -4.52(-2.80%)
Aug 25, 2009 164.87 165.32 160.84 161.56 910,937 -0.95(-0.58%)
Aug 24, 2009 164.93 165.95 161.42 162.51 662,617 +3.26(+2.05%)
Aug 21, 2009 156.75 160.26 155.97 159.25 744,386 +5.39(+3.50%)
Aug 20, 2009 154.29 157.46 152.71 153.86 762,343 -1.12(-0.72%)
Aug 19, 2009 149.43 155.87 149.28 154.98 630,811 +1.88(+1.23%)
Aug 18, 2009 150.66 153.59 150.21 153.10 645,739 +6.76(+4.62%)
Aug 17, 2009 147.42 149.22 145.41 146.34 956,928 -11.95(-7.55%)
Aug 14, 2009 161.70 161.75 155.12 158.29 710,380 -4.54(-2.79%)
Aug 13, 2009 160.99 163.46 157.61 162.83 1,090,304 +7.00(+4.49%)
Aug 12, 2009 150.20 157.51 150.20 155.83 892,204 +0.88(+0.57%)
Aug 11, 2009 153.25 155.75 151.88 154.95 726,653 -0.57(-0.37%)
Aug 10, 2009 156.17 156.82 153.68 155.52 935,703 -8.19(-5.00%)
Aug 07, 2009 166.72 167.90 161.10 163.71 997,146 -2.97(-1.78%)
Aug 06, 2009 170.71 172.24 163.65 166.68 777,306 -6.69(-3.86%)
Aug 05, 2009 174.46 175.24 169.34 173.37 771,001 +0.90(+0.52%)
Aug 04, 2009 172.93 175.90 171.67 172.47 926,306 -6.16(-3.45%)
Aug 03, 2009 175.25 179.19 174.64 178.63 898,440 +11.05(+6.59%)
Jul 31, 2009 164.11 169.12 161.24 167.58 843,863 +6.41(+3.98%)
Jul 30, 2009 152.08 164.20 160.61 161.17 1,048,349 +9.09(+5.98%)
Jul 29, 2009 153.30 153.80 150.34 152.08 745,101 -4.76(-3.03%)
Jul 28, 2009 157.06 159.31 152.54 156.84 1,092,743 -4.97(-3.07%)
Jul 27, 2009 163.70 164.62 160.00 161.81 1,053,790 +0.31(+0.19%)
Jul 24, 2009 161.19 162.63 159.08 161.50 787,583 +2.14(+1.34%)
Jul 23, 2009 156.69 160.73 156.34 159.36 1,087,099 +5.73(+3.73%)
Jul 22, 2009 149.45 155.16 149.26 153.63 1,263,161 +3.70(+2.47%)
Jul 21, 2009 152.12 153.00 145.56 149.93 1,203,048 -1.78(-1.17%)
Jul 20, 2009 149.48 152.48 146.42 151.71 6,319,600 +6.50(+4.48%)
Jul 17, 2009 140.38 145.74 139.13 145.21 4,399,600 +3.96(+2.80%)
Jul 16, 2009 137.68 141.96 136.56 141.25 3,323,600 +2.29(+1.65%)
Jul 15, 2009 138.71 140.08 137.35 138.96 1,010,456 +6.86(+5.19%)
Jul 14, 2009 131.52 132.98 130.07 132.10 3,047,600 +3.30(+2.56%)
Jul 13, 2009 124.10 128.93 121.56 128.80 2,690,800 +4.24(+3.40%)
Jul 10, 2009 124.67 126.76 123.56 124.56 4,115,600 -3.56(-2.78%)
Jul 09, 2009 129.81 130.53 127.11 128.12 1,142,611 +2.44(+1.94%)
Jul 08, 2009 124.02 127.59 120.00 125.68 1,781,296 -21.61(-14.67%)
Jul 07, 2009 150.79 151.37 145.41 147.29 1,700,086 -0.94(-0.63%)
Jul 06, 2009 148.40 149.62 145.00 148.23 1,809,666 -10.26(-6.47%)
Jul 02, 2009 159.50 159.80 156.00 158.49 964,636 -5.49(-3.35%)
Jul 01, 2009 168.80 170.12 163.51 163.98 599,823 +0.11(+0.07%)
Jun 30, 2009 168.25 169.50 162.29 163.87 539,356 -5.08(-3.01%)
Jun 29, 2009 162.99 169.50 162.24 168.95 875,863 +4.66(+2.84%)
Jun 26, 2009 159.50 164.92 159.32 164.29 869,433 -1.51(-0.91%)
Jun 25, 2009 159.52 165.98 158.83 165.80 709,245 +2.90(+1.78%)
Jun 24, 2009 164.50 167.28 161.16 162.90 702,052 +3.89(+2.45%)
Jun 23, 2009 156.30 160.83 154.71 159.01 986,120 +6.21(+4.06%)
Jun 22, 2009 157.24 158.37 152.42 152.80 1,051,157 -14.99(-8.93%)
Jun 19, 2009 163.18 169.25 162.08 167.79 1,471,911 +7.26(+4.52%)
Jun 18, 2009 160.87 165.36 158.66 160.53 1,668,482 -9.92(-5.82%)
Jun 17, 2009 170.05 172.70 165.32 170.45 1,812,168 -11.11(-6.12%)
Jun 16, 2009 187.86 189.17 180.13 181.56 1,224,139 -9.70(-5.07%)
Jun 15, 2009 193.00 194.00 188.52 191.26 956,284 -13.18(-6.45%)
Jun 12, 2009 202.21 207.14 200.39 204.44 920,546 -8.06(-3.79%)
Jun 11, 2009 206.18 216.46 205.73 212.50 778,605 +6.05(+2.93%)
Jun 10, 2009 206.72 207.92 202.00 206.45 1,686,062 +11.19(+5.73%)
Jun 09, 2009 191.83 197.33 190.14 195.26 916,626 +5.26(+2.77%)
Jun 08, 2009 187.88 193.17 185.55 190.00 1,126,307 -3.76(-1.94%)
Jun 05, 2009 199.00 199.31 191.41 193.76 3,143,844 +11.08(+6.07%)
Jun 04, 2009 175.69 185.08 171.14 182.68 3,061,206 -6.94(-3.66%)
Jun 03, 2009 196.50 197.68 186.45 189.62 968,861 -11.96(-5.93%)
Jun 02, 2009 197.82 203.46 196.98 201.58 839,050 +4.94(+2.51%)
Jun 01, 2009 193.95 199.73 192.10 196.64 984,040 +15.20(+8.38%)
May 29, 2009 183.82 184.68 178.92 181.44 895,811 +4.74(+2.68%)
May 28, 2009 173.84 177.88 170.19 176.70 954,048 +6.30(+3.70%)
May 27, 2009 175.23 178.41 170.10 170.40 869,263 -6.39(-3.61%)
May 26, 2009 169.42 177.53 169.25 176.79 918,027 +2.95(+1.70%)
May 22, 2009 175.33 177.00 172.25 173.84 891,587 +3.63(+2.13%)
May 21, 2009 170.97 171.37 166.53 170.21 1,333,837 -4.92(-2.81%)
May 20, 2009 176.90 181.00 174.21 175.13 1,210,553 +6.74(+4.00%)
May 19, 2009 170.69 174.30 166.84 168.39 1,195,305 +0.25(+0.15%)
May 18, 2009 159.84 168.59 159.14 168.14 1,157,492 +9.13(+5.74%)
May 15, 2009 162.47 165.00 157.01 159.01 1,221,887 -0.44(-0.28%)
May 14, 2009 152.75 161.23 150.77 159.45 1,301,500 +8.53(+5.65%)
May 13, 2009 155.20 155.73 149.50 150.92 1,831,172 -15.28(-9.19%)
May 12, 2009 178.83 179.16 161.27 166.20 2,567,749 -15.23(-8.39%)
May 11, 2009 179.28 183.57 176.85 181.43 962,126 -4.54(-2.44%)
May 08, 2009 181.14 186.63 179.90 185.97 994,901 +4.78(+2.64%)
May 07, 2009 189.94 192.63 179.25 181.19 1,091,677 -2.47(-1.34%)
May 06, 2009 180.09 185.13 176.26 183.66 1,211,887 +5.80(+3.26%)
May 05, 2009 182.63 182.78 174.61 177.86 1,071,547 -3.53(-1.95%)
May 04, 2009 181.90 182.11 179.38 181.39 908,624 +9.38(+5.45%)
May 01, 2009 165.36 173.66 165.36 172.01 789,578 +9.06(+5.56%)
Apr 30, 2009 161.34 165.90 160.00 162.95 1,001,447 +4.97(+3.15%)
Apr 29, 2009 152.07 159.96 151.20 157.98 769,588 +10.95(+7.45%)
Apr 28, 2009 148.10 151.39 146.72 147.03 719,275 -8.83(-5.67%)
Apr 27, 2009 153.17 158.75 152.33 155.86 745,893 -1.09(-0.69%)
Apr 24, 2009 156.23 159.60 154.01 156.95 840,076 +2.97(+1.93%)
Apr 23, 2009 151.90 155.90 149.35 153.98 1,275,377 +10.85(+7.58%)
Apr 22, 2009 136.00 149.33 135.27 143.13 1,376,805 +7.13(+5.24%)
Apr 21, 2009 131.80 137.25 130.26 136.00 1,117,487 +5.99(+4.61%)
Apr 20, 2009 134.75 134.81 129.64 130.01 1,054,777 -14.40(-9.97%)
Apr 17, 2009 143.57 145.38 140.90 144.41 1,046,549 -5.04(-3.37%)
Apr 16, 2009 149.21 150.96 146.17 149.45 880,192 +6.09(+4.25%)
Apr 15, 2009 142.79 145.00 140.23 143.36 860,814 -2.46(-1.69%)
Apr 14, 2009 146.48 151.36 145.71 145.82 894,750 +0.81(+0.56%)
Apr 13, 2009 141.28 147.50 139.33 145.01 620,462 +5.51(+3.95%)
Apr 09, 2009 140.06 140.60 136.61 139.50 772,905 +7.03(+5.31%)
Apr 08, 2009 132.77 133.71 129.36 132.47 683,927 +5.80(+4.58%)
Apr 07, 2009 126.70 128.63 125.68 126.67 1,240,931 -6.06(-4.57%)
Apr 06, 2009 130.95 133.69 128.91 132.73 1,578,667 -16.72(-11.19%)
Apr 03, 2009 147.68 151.15 146.63 149.45 1,027,904 +2.59(+1.76%)
Apr 02, 2009 146.32 150.29 144.68 146.86 910,936 +8.73(+6.32%)
Apr 01, 2009 130.82 139.34 130.24 138.13 885,778 +4.07(+3.04%)
Mar 31, 2009 135.69 137.84 133.00 134.06 854,291 +1.06(+0.80%)
Mar 30, 2009 134.83 134.98 130.57 133.00 1,025,157 -6.22(-4.47%)
Mar 26, 2009 136.85 139.86 134.71 139.22 1,586,327 +10.73(+8.35%)
Mar 25, 2009 128.32 132.72 124.00 128.49 1,158,754 -1.51(-1.16%)
Mar 24, 2009 127.24 134.61 124.71 130.00 1,391,866 -2.79(-2.10%)
Mar 23, 2009 131.15 133.00 130.49 132.79 1,450,043 +18.69(+16.38%)
Mar 20, 2009 116.03 117.70 113.08 114.10 635,685 -0.21(-0.18%)
Mar 19, 2009 106.09 119.35 113.54 114.31 1,375,174 +4.32(+3.93%)
Mar 18, 2009 106.09 111.10 102.03 109.99 1,506,494 -2.59(-2.30%)
Mar 17, 2009 110.12 112.96 107.68 112.58 1,294,969 -3.82(-3.28%)
Mar 16, 2009 117.91 120.25 115.51 116.40 1,066,178 -1.61(-1.36%)
Mar 13, 2009 121.01 121.95 115.69 118.01 0 +0.21(+0.18%)
Mar 12, 2009 110.27 117.80 108.85 117.80 1,068,402 +3.96(+3.48%)
Mar 11, 2009 114.14 115.98 112.75 113.84 1,423,066 +4.94(+4.54%)
Mar 10, 2009 106.65 110.80 105.19 108.90 995,472 +12.76(+13.27%)
Mar 09, 2009 98.05 100.59 95.49 96.14 735,733 -6.31(-6.16%)
Mar 06, 2009 104.66 106.39 99.24 102.45 0 +6.31(+6.56%)
Mar 05, 2009 97.90 101.35 95.60 96.14 878,486 -6.86(-6.66%)
Mar 04, 2009 99.75 106.54 99.24 103.00 1,231,749 +11.09(+12.07%)
Mar 02, 2009 99.02 99.88 91.45 91.91 888,543 -10.09(-9.89%)
Feb 27, 2009 100.03 105.71 100.00 102.00 0 -2.90(-2.76%)
Feb 26, 2009 106.60 108.50 104.41 104.90 943,674 +2.81(+2.75%)
Feb 25, 2009 104.70 105.60 98.97 102.09 983,849 -4.33(-4.07%)
Feb 24, 2009 103.23 107.80 100.12 106.42 752,770 +6.02(+6.00%)
Feb 23, 2009 108.04 108.19 100.11 100.40 1,110,279 -5.52(-5.21%)
Feb 20, 2009 105.83 107.55 102.75 105.92 1,495,987 -4.69(-4.24%)
Feb 19, 2009 115.50 115.98 110.27 110.61 1,386,433 +3.21(+2.99%)
Feb 18, 2009 108.01 108.01 102.28 107.40 978,571 +1.95(+1.85%)
Feb 17, 2009 106.55 108.67 104.50 105.45 881,305 -8.27(-7.27%)
Feb 13, 2009 113.27 115.90 110.00 113.72 1,007,323 +1.83(+1.64%)
Feb 12, 2009 102.75 112.30 102.18 111.89 1,301,766 -0.91(-0.81%)
Feb 11, 2009 114.35 114.63 110.94 112.80 1,059,370 +5.43(+5.06%)
Feb 10, 2009 114.15 117.21 105.65 107.37 1,748,070 -5.01(-4.46%)
Feb 09, 2009 114.57 116.74 110.00 112.38 1,808,326 -8.98(-7.40%)
Feb 06, 2009 113.82 122.70 113.25 121.36 2,434,509 +12.34(+11.32%)
Feb 05, 2009 105.01 110.22 103.21 109.02 1,354,931 +3.60(+3.41%)
Feb 04, 2009 104.30 108.52 103.14 105.42 2,329,402 +7.97(+8.18%)
Feb 03, 2009 92.00 98.00 90.13 97.45 1,934,163 +7.38(+8.19%)
Feb 02, 2009 90.85 93.00 88.91 90.07 1,587,127 +3.32(+3.83%)
Jan 30, 2009 91.58 91.81 85.28 86.75 0 -3.23(-3.59%)
Jan 29, 2009 88.39 91.30 86.96 89.98 1,636,917 -0.74(-0.82%)
Jan 28, 2009 89.52 93.45 88.51 90.72 1,770,591 -1.78(-1.92%)
Jan 27, 2009 92.50 93.90 89.95 92.50 1,139,889 +4.00(+4.52%)
Jan 26, 2009 88.09 92.67 87.26 88.50 946,675 +2.40(+2.79%)
Jan 23, 2009 81.10 87.86 81.10 86.10 987,073 +0.43(+0.50%)
Jan 22, 2009 86.39 87.76 83.89 85.67 1,294,437 -1.82(-2.08%)
Jan 21, 2009 83.83 87.49 80.46 87.49 1,652,565 +8.32(+10.51%)
Jan 20, 2009 85.46 86.40 79.00 79.17 1,385,717 -9.60(-10.81%)
Jan 16, 2009 91.93 91.94 86.19 88.77 1,552,547 +2.35(+2.72%)
Jan 15, 2009 82.73 88.00 78.50 86.42 1,664,626 +3.42(+4.12%)
Jan 14, 2009 83.47 84.70 78.83 83.00 1,921,717 -8.93(-9.71%)
Jan 13, 2009 88.01 92.50 88.00 91.93 1,265,991 -0.51(-0.55%)
Jan 12, 2009 96.32 97.65 92.44 92.44 1,053,604 -7.67(-7.66%)
Jan 09, 2009 105.34 105.53 97.30 100.11 1,766,244 -8.36(-7.71%)
Jan 08, 2009 103.89 108.80 103.81 108.47 1,835,079 +0.07(+0.06%)
Jan 07, 2009 111.72 113.40 108.00 108.40 1,674,311 -8.80(-7.51%)
Jan 06, 2009 111.10 119.47 109.18 117.20 2,928,005 +15.65(+15.41%)
Jan 05, 2009 99.90 105.39 98.81 101.55 1,587,845 +2.15(+2.16%)
Jan 02, 2009 94.99 99.51 94.42 99.40 0 +10.49(+11.80%)
Jan 01, 2009 85.27 90.45 85.27 88.91 0 +0.00(+0.00%)
Dec 31, 2008 85.27 90.45 85.27 88.91 712,398 +1.74(+2.00%)
Dec 30, 2008 83.46 87.17 82.10 87.17 607,617 +1.92(+2.25%)
Dec 29, 2008 84.84 85.37 83.25 85.25 682,576 +2.59(+3.13%)
Dec 26, 2008 79.34 83.00 79.34 82.66 350,242 +1.10(+1.35%)
Dec 24, 2008 81.98 82.67 80.52 81.56 560,575 -0.65(-0.79%)
Dec 23, 2008 84.08 85.27 81.60 82.21 754,085 +2.59(+3.25%)
Dec 22, 2008 82.37 83.27 79.00 79.62 1,334,173 -5.68(-6.66%)
Dec 19, 2008 86.02 90.03 84.50 85.30 1,509,945 -4.09(-4.58%)
Dec 18, 2008 96.04 96.34 88.18 89.39 1,179,484 -7.53(-7.77%)
Dec 17, 2008 93.39 99.68 93.28 96.92 1,241,997 -1.83(-1.85%)
Dec 16, 2008 92.61 99.47 91.63 98.75 1,296,425 +9.76(+10.97%)
Dec 15, 2008 93.84 96.63 88.99 88.99 1,300,147 -3.61(-3.90%)
Dec 12, 2008 89.61 93.40 88.00 92.60 0 +2.09(+2.31%)
Dec 11, 2008 93.14 95.25 88.89 90.51 1,991,701 -3.99(-4.22%)
Dec 10, 2008 87.02 94.50 85.72 94.50 3,664,826 +21.41(+29.29%)
Dec 09, 2008 72.09 76.00 70.28 73.09 1,858,311 +0.65(+0.90%)
Dec 08, 2008 68.95 73.99 68.85 72.44 2,547,886 +7.51(+11.57%)
Dec 05, 2008 62.66 65.46 59.60 64.93 0 +4.21(+6.93%)
Dec 04, 2008 59.73 67.43 59.20 60.72 3,779,895 -6.55(-9.74%)
Dec 03, 2008 65.12 69.53 64.35 67.27 3,311,070 -10.79(-13.82%)
Dec 02, 2008 80.05 80.62 74.15 78.06 1,873,556 -2.99(-3.69%)
Dec 01, 2008 90.15 91.39 81.05 81.05 1,537,125 -18.95(-18.95%)
Nov 28, 2008 99.04 101.48 97.50 100.00 740,517 +1.50(+1.52%)
Nov 26, 2008 88.88 99.49 88.51 98.50 2,746,137 -7.59(-7.15%)
Nov 25, 2008 103.70 108.32 93.42 106.09 4,556,459 -39.90(-27.33%)
Nov 24, 2008 136.47 150.20 134.40 145.99 2,880,800 +14.88(+11.35%)
Nov 21, 2008 126.65 131.11 118.69 131.11 796,628 +16.99(+14.89%)
Nov 20, 2008 125.90 125.90 111.60 114.12 816,984 -15.78(-12.15%)
Nov 19, 2008 145.06 147.71 129.90 129.90 520,292 -15.69(-10.78%)
Nov 18, 2008 144.79 150.00 140.82 145.59 623,317 -1.16(-0.79%)
Nov 17, 2008 149.90 154.15 142.53 146.75 514,226 -3.05(-2.04%)
Nov 14, 2008 158.04 164.27 149.80 149.80 0 -16.82(-10.09%)
Nov 13, 2008 150.17 166.64 142.99 166.62 860,254 +19.97(+13.62%)
Nov 12, 2008 153.09 155.75 146.51 146.65 607,335 -17.54(-10.68%)
Nov 11, 2008 165.25 169.60 157.85 164.19 520,483 -8.05(-4.67%)
Nov 10, 2008 182.17 183.47 169.28 172.24 592,659 +4.89(+2.92%)
Nov 07, 2008 159.47 172.00 158.90 167.35 0 +9.84(+6.25%)
Nov 06, 2008 171.20 174.81 156.67 157.51 658,717 -23.04(-12.76%)
Nov 05, 2008 193.24 201.00 180.00 180.55 445,867 -19.55(-9.77%)
Nov 04, 2008 193.68 204.73 190.48 200.10 511,355 +20.30(+11.29%)
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.