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 31, 2012 50.69 50.78 49.91 49.98 2,112,776 +0.02(+0.04%)
Oct 26, 2012 50.41 49.96 49.96 49.96 1,958,300 -0.42(-0.83%)
Oct 25, 2012 50.86 51.00 49.81 50.38 2,533,980 +0.47(+0.94%)
Oct 24, 2012 50.43 50.58 49.82 49.91 2,162,797 +0.00(+0.00%)
Oct 23, 2012 49.71 50.22 49.54 49.91 3,226,429 -1.09(-2.14%)
Oct 19, 2012 51.96 51.97 50.77 51.00 2,962,044 -1.09(-2.09%)
Oct 18, 2012 51.63 52.89 51.60 52.09 5,268,496 +0.13(+0.25%)
Oct 17, 2012 51.57 52.01 51.09 51.96 4,848,686 +2.30(+4.63%)
Oct 16, 2012 48.99 49.73 48.85 49.66 3,330,146 +1.32(+2.73%)
Oct 15, 2012 47.93 48.41 47.62 48.34 2,532,312 -0.35(-0.72%)
Oct 12, 2012 48.91 49.28 48.54 48.69 1,792,974 -0.56(-1.14%)
Oct 11, 2012 49.23 49.62 48.89 49.25 2,838,664 +1.01(+2.09%)
Oct 10, 2012 48.74 48.74 47.79 48.24 2,765,869 -0.07(-0.14%)
Oct 09, 2012 48.84 49.08 48.23 48.31 3,593,912 +0.14(+0.29%)
Oct 08, 2012 47.63 48.28 47.40 48.17 2,505,626 +0.35(+0.73%)
Oct 05, 2012 48.76 49.03 47.64 47.82 3,162,542 +0.23(+0.48%)
Oct 04, 2012 47.03 47.90 47.02 47.59 3,155,858 +0.78(+1.67%)
Oct 03, 2012 47.46 47.50 46.74 46.81 2,715,240 -0.41(-0.87%)
Oct 02, 2012 48.07 48.18 46.98 47.22 2,977,378 +0.13(+0.28%)
Oct 01, 2012 47.02 47.69 46.95 47.09 3,067,622 +0.33(+0.71%)
Sep 28, 2012 47.23 47.42 46.62 46.76 2,691,356 -0.67(-1.41%)
Sep 27, 2012 46.61 47.52 46.59 47.43 3,123,780 +0.82(+1.76%)
Sep 26, 2012 46.17 46.92 45.86 46.61 5,466,214 -0.31(-0.66%)
Sep 25, 2012 47.82 48.20 46.91 46.92 4,524,830 -1.29(-2.68%)
Sep 24, 2012 48.31 48.53 48.00 48.21 4,023,547 -1.21(-2.45%)
Sep 21, 2012 50.05 50.20 49.30 49.42 3,341,702 -0.91(-1.81%)
Sep 20, 2012 49.79 50.50 49.47 50.33 3,178,963 -1.09(-2.12%)
Sep 19, 2012 51.40 51.58 50.93 51.42 2,349,097 -0.63(-1.21%)
Sep 18, 2012 51.45 52.18 51.21 52.05 2,545,253 +0.37(+0.72%)
Sep 17, 2012 52.89 52.90 51.58 51.68 3,380,614 -1.50(-2.82%)
Sep 14, 2012 53.19 53.90 52.99 53.18 5,613,777 +1.91(+3.73%)
Sep 13, 2012 48.95 51.48 48.70 51.27 4,403,297 +1.54(+3.10%)
Sep 12, 2012 50.59 50.63 49.34 49.73 3,714,887 +0.40(+0.81%)
Sep 11, 2012 48.79 49.55 48.76 49.33 2,843,995 +0.97(+2.01%)
Sep 10, 2012 49.41 49.64 48.30 48.36 3,512,240 -0.28(-0.58%)
Sep 07, 2012 47.81 48.80 47.70 48.64 5,840,106 +3.08(+6.76%)
Sep 06, 2012 44.50 45.59 44.50 45.56 5,318,157 +2.21(+5.10%)
Sep 05, 2012 43.15 43.53 42.85 43.35 2,681,921 +0.19(+0.44%)
Sep 04, 2012 43.52 43.57 43.00 43.16 2,618,045 -0.67(-1.53%)
Aug 31, 2012 43.69 43.90 43.11 43.83 3,671,403 +0.83(+1.93%)
Aug 30, 2012 42.90 43.25 42.81 43.00 4,841,652 -0.86(-1.96%)
Aug 29, 2012 44.18 44.27 43.78 43.86 3,409,767 -1.55(-3.41%)
Aug 27, 2012 45.99 46.03 45.38 45.41 1,952,022 -0.65(-1.41%)
Aug 24, 2012 45.72 46.35 45.55 46.06 2,211,461 -0.49(-1.05%)
Aug 23, 2012 47.21 47.31 46.50 46.55 2,459,417 -0.92(-1.94%)
Aug 22, 2012 47.10 47.59 46.77 47.47 2,481,275 -0.17(-0.36%)
Aug 21, 2012 48.34 48.73 47.55 47.64 2,400,408 +0.22(+0.46%)
Aug 20, 2012 47.02 47.60 46.88 47.42 1,905,576 -0.10(-0.21%)
Aug 17, 2012 47.59 47.81 47.42 47.52 2,195,302 -0.75(-1.55%)
Aug 16, 2012 48.26 48.42 47.77 48.27 2,595,055 +0.56(+1.17%)
Aug 15, 2012 47.93 48.10 47.52 47.71 3,284,206 -2.16(-4.33%)
Aug 14, 2012 49.98 50.33 49.78 49.87 6,048,323 -0.48(-0.95%)
Aug 13, 2012 50.35 50.67 50.05 50.35 2,213,395 -0.35(-0.69%)
Aug 10, 2012 49.89 50.73 49.73 50.70 2,279,079 +0.27(+0.54%)
Aug 09, 2012 50.05 50.62 49.92 50.43 2,875,795 +0.27(+0.54%)
Aug 08, 2012 50.17 50.61 49.77 50.16 3,876,625 +1.35(+2.77%)
Aug 07, 2012 48.94 49.21 48.61 48.81 2,649,387 +0.30(+0.62%)
Aug 06, 2012 48.23 48.89 48.15 48.51 2,684,573 +0.92(+1.93%)
Aug 03, 2012 47.02 47.79 46.84 47.59 5,828,795 +2.39(+5.29%)
Aug 02, 2012 45.61 46.02 44.66 45.20 3,204,704 -1.34(-2.88%)
Aug 01, 2012 46.81 47.24 46.30 46.54 2,599,209 +0.33(+0.71%)
Jul 31, 2012 46.74 46.99 46.08 46.21 3,466,699 -0.08(-0.17%)
Jul 30, 2012 45.99 46.59 45.94 46.29 2,253,885 +0.12(+0.26%)
Jul 27, 2012 45.11 46.49 44.52 46.17 4,196,270 +1.98(+4.48%)
Jul 26, 2012 44.44 44.54 43.87 44.19 4,260,330 +1.15(+2.67%)
Jul 25, 2012 43.74 43.81 42.64 43.04 2,460,569 -0.34(-0.78%)
Jul 24, 2012 43.95 44.11 42.87 43.38 3,505,594 -0.78(-1.77%)
Jul 23, 2012 43.46 44.30 43.21 44.16 2,910,267 -1.17(-2.58%)
Jul 20, 2012 45.77 45.77 45.06 45.33 2,706,003 -1.41(-3.02%)
Jul 19, 2012 46.42 47.30 46.31 46.74 3,862,689 +0.99(+2.16%)
Jul 18, 2012 44.88 46.00 44.81 45.75 4,470,661 -0.51(-1.10%)
Jul 17, 2012 45.85 46.29 45.21 46.26 2,845,981 -0.16(-0.34%)
Jul 16, 2012 46.54 46.78 46.12 46.42 1,787,620 -0.55(-1.17%)
Jul 13, 2012 46.03 47.18 46.03 46.97 2,403,794 +1.38(+3.03%)
Jul 12, 2012 45.49 45.90 44.45 45.59 3,697,181 -1.37(-2.92%)
Jul 11, 2012 46.65 47.32 46.55 46.96 3,201,901 +0.63(+1.36%)
Jul 10, 2012 47.76 47.86 46.00 46.33 3,241,151 -0.88(-1.86%)
Jul 09, 2012 47.11 47.36 46.82 47.21 2,087,504 -0.87(-1.81%)
Jul 06, 2012 47.76 48.14 47.32 48.08 3,868,360 -0.59(-1.21%)
Jul 05, 2012 49.03 49.37 48.57 48.67 2,560,382 -0.80(-1.62%)
Jul 03, 2012 49.24 49.70 49.13 49.47 2,410,929 +1.28(+2.66%)
Jul 02, 2012 48.29 48.45 47.73 48.19 2,893,140 +0.38(+0.79%)
Jun 29, 2012 48.11 48.11 47.28 47.81 3,110,419 +2.33(+5.12%)
Jun 28, 2012 44.53 45.48 44.36 45.48 2,677,460 +0.05(+0.11%)
Jun 27, 2012 45.11 45.60 44.84 45.43 2,142,013 +0.06(+0.13%)
Jun 26, 2012 45.50 45.79 44.95 45.37 2,615,630 +0.68(+1.52%)
Jun 25, 2012 45.20 45.30 44.38 44.69 3,340,903 -1.84(-3.95%)
Jun 22, 2012 46.77 46.86 46.26 46.53 4,159,968 +0.68(+1.48%)
Jun 21, 2012 48.12 48.19 45.76 45.85 4,004,745 -2.52(-5.21%)
Jun 20, 2012 48.81 49.05 47.90 48.37 3,695,306 +0.32(+0.67%)
Jun 19, 2012 47.82 48.50 47.45 48.05 4,191,793 +1.19(+2.54%)
Jun 18, 2012 46.26 46.99 46.02 46.86 3,280,937 +0.52(+1.12%)
Jun 15, 2012 45.28 46.40 45.08 46.34 2,561,532 +1.51(+3.37%)
Jun 14, 2012 43.87 44.98 43.61 44.83 3,624,624 +0.32(+0.72%)
Jun 13, 2012 44.27 45.19 44.03 44.51 3,765,685 -0.46(-1.02%)
Jun 12, 2012 44.73 45.03 43.99 44.97 3,126,510 +1.25(+2.86%)
Jun 11, 2012 45.36 45.42 43.70 43.72 3,022,939 -0.93(-2.08%)
Jun 08, 2012 44.33 44.80 43.98 44.65 4,307,207 -1.92(-4.12%)
Jun 07, 2012 47.56 47.68 46.52 46.57 6,371,799 +1.72(+3.84%)
Jun 06, 2012 44.20 45.08 44.14 44.85 4,215,846 +1.93(+4.50%)
Jun 05, 2012 42.15 43.03 42.03 42.92 2,519,862 +0.60(+1.42%)
Jun 04, 2012 42.12 42.58 41.59 42.32 3,277,781 -0.38(-0.89%)
Jun 01, 2012 42.15 43.00 42.10 42.70 4,957,662 -0.52(-1.20%)
May 31, 2012 43.53 43.59 42.25 43.22 4,341,266 -0.41(-0.94%)
May 30, 2012 43.97 44.06 43.47 43.63 4,395,517 -2.23(-4.86%)
May 29, 2012 46.03 46.25 45.35 45.86 3,812,071 +1.91(+4.35%)
May 25, 2012 43.94 44.32 43.68 43.95 3,076,424 -0.78(-1.74%)
May 24, 2012 44.66 45.00 44.03 44.73 3,314,490 -0.41(-0.91%)
May 23, 2012 44.57 45.17 43.65 45.14 5,049,769 -0.45(-0.99%)
May 22, 2012 46.24 46.65 45.27 45.59 5,351,663 +0.22(+0.48%)
May 21, 2012 44.28 45.42 44.20 45.37 3,551,702 +1.64(+3.75%)
May 18, 2012 44.75 44.95 43.60 43.73 3,725,243 -1.12(-2.50%)
May 17, 2012 45.59 45.71 44.70 44.85 5,537,917 -0.98(-2.14%)
May 16, 2012 46.84 47.44 45.77 45.83 5,034,849 -0.74(-1.59%)
May 15, 2012 48.10 48.45 46.55 46.57 5,659,651 -2.05(-4.22%)
May 14, 2012 48.97 49.33 48.55 48.62 3,754,919 -1.43(-2.86%)
May 11, 2012 49.32 50.81 49.30 50.05 4,948,066 -0.92(-1.80%)
May 10, 2012 51.50 51.86 50.66 50.97 4,555,227 +0.30(+0.59%)
May 09, 2012 49.52 51.11 49.15 50.67 5,012,823 -0.27(-0.53%)
May 08, 2012 51.05 51.16 49.86 50.94 3,915,247 -1.10(-2.11%)
May 07, 2012 51.89 52.21 51.43 52.04 2,982,158 +0.13(+0.25%)
May 04, 2012 52.54 52.82 51.71 51.91 4,120,919 -2.10(-3.89%)
May 03, 2012 54.87 55.12 53.80 54.01 3,200,217 -1.86(-3.33%)
May 02, 2012 56.20 56.25 55.51 55.87 2,829,074 -1.16(-2.03%)
May 01, 2012 55.65 57.25 55.65 57.03 2,386,080 +0.96(+1.71%)
Apr 30, 2012 56.66 56.69 55.74 56.07 2,268,188 -0.89(-1.56%)
Apr 27, 2012 57.24 57.32 56.69 56.96 2,564,206 +0.52(+0.92%)
Apr 26, 2012 55.72 56.48 55.61 56.44 3,621,235 -0.15(-0.27%)
Apr 25, 2012 56.07 56.64 55.67 56.59 3,737,768 +1.54(+2.80%)
Apr 24, 2012 54.34 55.43 54.12 55.05 3,462,042 +0.35(+0.64%)
Apr 23, 2012 54.82 54.95 54.06 54.70 4,445,005 -2.42(-4.24%)
Apr 20, 2012 57.29 57.53 56.92 57.12 3,277,940 +0.68(+1.20%)
Apr 19, 2012 57.28 57.68 55.96 56.44 4,209,640 -0.50(-0.88%)
Apr 18, 2012 56.85 57.35 56.57 56.94 3,716,979 +0.74(+1.32%)
Apr 17, 2012 55.63 56.41 55.22 56.20 3,179,156 +1.25(+2.27%)
Apr 16, 2012 55.45 55.61 54.54 54.95 3,018,479 +0.07(+0.13%)
Apr 13, 2012 55.90 55.90 54.57 54.88 3,609,748 -1.27(-2.26%)
Apr 12, 2012 54.65 56.31 54.64 56.15 5,647,268 +3.10(+5.84%)
Apr 11, 2012 53.96 53.99 52.78 53.05 3,106,301 +0.69(+1.32%)
Apr 10, 2012 53.30 53.86 52.07 52.36 4,985,919 -1.84(-3.39%)
Apr 09, 2012 53.26 54.48 53.26 54.20 1,613,435 -0.04(-0.07%)
Apr 05, 2012 54.04 55.20 54.00 54.24 2,760,502 +0.08(+0.15%)
Apr 04, 2012 54.15 54.72 53.95 54.16 3,127,893 -2.03(-3.61%)
Apr 03, 2012 57.24 57.30 55.63 56.19 3,676,633 -1.06(-1.85%)
Apr 02, 2012 56.02 57.49 55.73 57.25 3,482,946 +1.66(+2.99%)
Mar 30, 2012 55.71 55.71 55.04 55.59 3,445,084 +1.15(+2.11%)
Mar 29, 2012 53.30 54.49 53.15 54.44 3,683,913 +1.63(+3.09%)
Mar 28, 2012 53.51 53.56 52.21 52.81 2,900,513 -0.94(-1.75%)
Mar 27, 2012 54.75 54.95 53.75 53.75 3,424,774 -0.31(-0.57%)
Mar 26, 2012 54.22 54.35 53.56 54.06 2,248,882 +0.32(+0.60%)
Mar 23, 2012 52.31 53.83 52.11 53.74 3,219,552 +1.11(+2.11%)
Mar 22, 2012 52.58 53.07 52.17 52.63 3,999,605 -1.96(-3.59%)
Mar 21, 2012 54.72 55.11 54.00 54.59 3,831,188 -0.56(-1.02%)
Mar 20, 2012 55.15 55.25 54.65 55.15 3,827,081 -2.00(-3.50%)
Mar 19, 2012 56.82 57.81 56.73 57.15 2,691,361 +0.33(+0.58%)
Mar 16, 2012 56.94 57.21 56.61 56.82 4,475,829 +0.86(+1.54%)
Mar 15, 2012 55.20 55.97 54.75 55.96 3,257,937 +1.42(+2.60%)
Mar 14, 2012 55.67 55.77 54.13 54.54 3,224,960 -1.48(-2.64%)
Mar 13, 2012 54.84 56.02 54.69 56.02 3,848,618 +2.13(+3.95%)
Mar 12, 2012 54.38 54.71 53.83 53.89 2,685,418 -0.78(-1.43%)
Mar 09, 2012 54.59 55.34 54.28 54.67 2,973,632 -0.15(-0.27%)
Mar 08, 2012 54.65 54.98 54.40 54.82 3,277,827 +1.77(+3.34%)
Mar 07, 2012 53.40 53.46 52.73 53.05 2,491,256 +0.40(+0.76%)
Mar 06, 2012 52.77 52.97 52.25 52.65 4,959,663 -1.58(-2.91%)
Mar 05, 2012 55.29 55.30 53.93 54.23 4,331,918 -2.19(-3.88%)
Mar 02, 2012 56.97 57.02 56.12 56.42 2,166,843 -0.85(-1.48%)
Mar 01, 2012 57.21 57.82 56.95 57.27 2,933,377 +0.34(+0.60%)
Feb 29, 2012 59.10 59.25 56.62 56.93 4,251,358 -2.51(-4.22%)
Feb 28, 2012 59.12 59.58 58.68 59.44 2,758,856 +0.83(+1.42%)
Feb 27, 2012 57.46 58.90 57.41 58.61 2,172,030 +0.32(+0.55%)
Feb 24, 2012 57.94 58.64 57.88 58.29 2,171,017 +0.22(+0.38%)
Feb 23, 2012 57.73 58.15 57.33 58.07 2,097,810 +0.50(+0.87%)
Feb 22, 2012 57.60 57.93 57.30 57.57 2,990,772 -0.77(-1.32%)
Feb 21, 2012 58.49 58.97 58.12 58.34 1,850,756 +0.91(+1.58%)
Feb 17, 2012 58.51 58.56 57.09 57.43 2,142,403 -0.68(-1.17%)
Feb 16, 2012 56.42 58.16 56.33 58.11 2,815,636 +0.50(+0.87%)
Feb 15, 2012 58.62 58.72 57.46 57.61 2,575,194 -1.01(-1.72%)
Feb 14, 2012 58.73 58.97 58.00 58.62 2,932,514 -2.03(-3.35%)
Feb 13, 2012 60.90 60.94 60.38 60.65 2,078,058 +1.32(+2.22%)
Feb 10, 2012 59.03 59.47 58.77 59.33 2,892,975 -1.42(-2.34%)
Feb 09, 2012 60.74 60.96 60.08 60.75 3,557,648 -0.78(-1.27%)
Feb 08, 2012 62.14 62.43 61.14 61.53 2,180,865 +0.19(+0.31%)
Feb 07, 2012 61.31 61.65 60.53 61.34 3,264,932 -1.03(-1.65%)
Feb 06, 2012 62.08 62.54 62.04 62.37 1,984,981 -0.33(-0.53%)
Feb 03, 2012 62.69 63.13 62.30 62.70 5,012,369 +0.08(+0.13%)
Feb 02, 2012 62.83 63.18 62.17 62.62 3,068,062 +0.93(+1.51%)
Feb 01, 2012 61.12 62.37 61.11 61.69 4,866,019 +1.23(+2.03%)
Jan 31, 2012 60.67 60.74 59.90 60.46 5,792,598 +0.58(+0.97%)
Jan 30, 2012 59.05 60.33 58.64 59.88 4,632,740 -0.11(-0.18%)
Jan 27, 2012 59.85 60.53 59.61 59.99 2,330,072 -0.62(-1.02%)
Jan 26, 2012 61.07 61.24 60.29 60.61 4,254,055 +1.40(+2.36%)
Jan 25, 2012 57.60 59.33 57.25 59.21 4,353,366 +1.18(+2.03%)
Jan 24, 2012 57.36 58.12 57.15 58.03 2,877,190 -0.28(-0.48%)
Jan 23, 2012 57.82 58.35 57.61 58.31 3,239,203 +0.97(+1.69%)
Jan 20, 2012 57.44 57.58 57.08 57.34 2,850,768 -0.14(-0.24%)
Jan 19, 2012 57.61 57.77 57.00 57.48 2,697,405 -0.11(-0.19%)
Jan 18, 2012 56.52 57.65 56.36 57.59 3,572,133 +1.54(+2.75%)
Jan 17, 2012 56.23 56.76 55.90 56.05 4,344,896 +1.75(+3.22%)
Jan 13, 2012 54.57 54.57 53.33 54.30 3,743,871 -0.44(-0.80%)
Jan 12, 2012 54.62 54.85 54.13 54.74 3,414,899 +1.18(+2.20%)
Jan 11, 2012 53.26 53.73 53.01 53.56 2,747,966 +0.58(+1.09%)
Jan 10, 2012 53.19 53.60 52.86 52.98 3,040,202 +1.61(+3.13%)
Jan 09, 2012 51.93 51.93 51.00 51.37 2,206,857 +0.13(+0.25%)
Jan 06, 2012 51.58 51.59 50.71 51.24 2,914,270 -0.53(-1.02%)
Jan 05, 2012 51.71 51.96 51.09 51.77 2,549,640 -0.52(-0.99%)
Jan 04, 2012 52.10 52.69 51.53 52.29 3,243,670 +3.37(+6.89%)
Dec 30, 2011 48.21 49.05 48.20 48.92 1,734,445 +0.71(+1.47%)
Dec 29, 2011 47.61 48.33 47.51 48.21 2,410,949 +0.56(+1.18%)
Dec 28, 2011 48.98 49.00 47.57 47.65 1,876,328 -1.58(-3.21%)
Dec 27, 2011 49.43 49.56 48.89 49.23 947,974 -0.24(-0.49%)
Dec 23, 2011 49.48 49.67 49.10 49.47 1,068,765 +0.71(+1.46%)
Dec 21, 2011 48.75 48.88 47.83 48.76 2,680,145 -0.04(-0.08%)
Dec 20, 2011 48.34 49.05 48.33 48.80 3,179,824 +2.70(+5.86%)
Dec 19, 2011 47.27 47.48 45.99 46.10 3,341,274 -1.30(-2.74%)
Dec 16, 2011 47.83 48.36 46.99 47.40 4,267,057 +0.70(+1.50%)
Dec 15, 2011 47.90 47.94 46.59 46.70 3,502,034 -0.50(-1.06%)
Dec 14, 2011 47.64 47.99 46.65 47.20 4,899,568 -1.21(-2.50%)
Dec 13, 2011 49.71 50.48 47.94 48.41 5,133,794 -0.70(-1.43%)
Dec 12, 2011 49.51 49.55 48.45 49.11 4,018,334 -1.96(-3.84%)
Dec 09, 2011 49.80 51.25 49.69 51.07 3,282,515 +1.09(+2.18%)
Dec 08, 2011 51.57 51.92 49.80 49.98 4,191,111 -2.81(-5.32%)
Dec 07, 2011 52.58 53.10 51.92 52.79 3,207,712 +0.20(+0.38%)
Dec 06, 2011 52.80 53.18 52.14 52.59 2,272,905 -0.32(-0.60%)
Dec 05, 2011 53.13 53.69 52.51 52.91 4,419,024 +0.71(+1.36%)
Dec 02, 2011 52.64 52.79 51.90 52.20 4,621,177 +0.04(+0.08%)
Dec 01, 2011 52.79 53.14 51.50 52.16 3,646,957 -0.91(-1.71%)
Nov 30, 2011 51.79 53.37 51.69 53.07 5,354,682 +4.48(+9.22%)
Nov 29, 2011 48.47 49.22 48.13 48.59 2,923,160 -0.37(-0.76%)
Nov 28, 2011 49.44 49.68 48.38 48.96 3,620,343 +2.62(+5.65%)
Nov 25, 2011 46.93 47.63 46.30 46.34 2,363,945 +0.02(+0.04%)
Nov 23, 2011 47.07 47.08 46.19 46.32 3,611,148 -1.94(-4.02%)
Nov 22, 2011 48.43 48.90 47.61 48.26 4,204,929 -0.66(-1.35%)
Nov 21, 2011 48.94 49.23 47.98 48.92 4,923,973 -2.71(-5.25%)
Nov 18, 2011 52.02 52.10 51.10 51.63 3,006,007 -0.14(-0.27%)
Nov 17, 2011 53.22 53.25 51.30 51.77 4,750,939 -1.57(-2.94%)
Nov 16, 2011 54.02 54.64 53.27 53.34 3,332,759 -2.01(-3.63%)
Nov 15, 2011 54.63 55.80 54.39 55.35 3,620,743 +1.31(+2.42%)
Nov 14, 2011 54.86 55.06 53.57 54.04 2,944,378 -1.44(-2.60%)
Nov 11, 2011 54.47 55.73 54.46 55.48 3,134,296 +1.07(+1.97%)
Nov 10, 2011 54.87 55.00 53.59 54.41 3,675,815 +0.31(+0.57%)
Nov 09, 2011 55.51 55.84 53.98 54.10 5,045,328 -3.56(-6.17%)
Nov 08, 2011 57.10 57.83 56.32 57.66 4,156,389 +1.45(+2.58%)
Nov 07, 2011 55.57 56.33 55.01 56.21 3,605,690 +0.17(+0.30%)
Nov 04, 2011 55.61 56.53 54.56 56.04 3,322,812 +0.06(+0.11%)
Nov 03, 2011 54.48 56.12 53.58 55.98 6,339,828 +2.21(+4.11%)
Nov 02, 2011 53.36 54.32 52.89 53.77 3,986,557 +1.81(+3.48%)
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.