Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.73 10.84 10.65 10.83 1,153,339 -0.03(-0.29%)
Feb 26, 2004 10.71 10.88 10.68 10.87 920,034 +0.17(+1.56%)
Feb 25, 2004 10.77 10.79 10.68 10.70 485,883 +0.05(+0.46%)
Feb 24, 2004 10.44 10.75 10.43 10.65 991,040 -0.07(-0.65%)
Feb 23, 2004 10.81 10.81 10.65 10.72 1,070,161 -0.17(-1.52%)
Feb 20, 2004 11.12 11.12 10.76 10.89 1,347,084 -0.38(-3.39%)
Feb 19, 2004 11.17 11.31 11.14 11.27 2,352,326 +0.22(+2.01%)
Feb 18, 2004 11.15 11.27 11.03 11.05 701,944 -0.09(-0.78%)
Feb 17, 2004 11.14 11.21 11.06 11.13 784,108 +0.17(+1.56%)
Feb 13, 2004 11.10 11.12 10.82 10.96 1,156,382 +0.12(+1.06%)
Feb 12, 2004 10.76 10.92 10.74 10.85 1,141,167 +0.08(+0.71%)
Feb 11, 2004 10.48 10.79 10.45 10.77 2,414,202 +0.27(+2.56%)
Feb 10, 2004 10.50 10.55 10.43 10.50 757,735 -0.07(-0.66%)
Feb 09, 2004 10.55 10.58 10.44 10.57 2,260,018 +0.27(+2.66%)
Feb 06, 2004 10.19 10.30 10.14 10.30 2,951,819 +0.08(+0.74%)
Feb 05, 2004 10.13 10.28 10.11 10.22 1,161,454 +0.07(+0.72%)
Feb 04, 2004 10.29 10.29 10.13 10.15 1,733,559 -0.02(-0.23%)
Feb 03, 2004 10.24 10.29 10.07 10.17 3,127,305 -0.24(-2.33%)
Feb 02, 2004 10.45 10.48 10.31 10.41 1,863,399 -0.23(-2.19%)
Jan 30, 2004 10.44 10.71 10.43 10.65 1,027,557 +0.26(+2.50%)
Jan 29, 2004 10.51 10.53 10.25 10.39 1,661,539 -0.03(-0.28%)
Jan 28, 2004 10.64 10.68 10.37 10.42 912,933 -0.21(-2.02%)
Jan 27, 2004 10.63 10.71 10.61 10.63 1,538,800 -0.10(-0.96%)
Jan 26, 2004 10.75 10.78 10.58 10.74 1,307,524 +0.26(+2.45%)
Jan 23, 2004 10.71 10.71 10.45 10.48 1,222,317 -0.21(-1.94%)
Jan 22, 2004 10.76 10.76 10.59 10.69 1,066,103 -0.15(-1.37%)
Jan 21, 2004 10.73 10.85 10.68 10.83 2,847,339 -0.04(-0.41%)
Jan 20, 2004 10.71 10.94 10.69 10.88 2,130,179 +0.21(+1.94%)
Jan 16, 2004 10.67 10.70 10.59 10.67 1,386,645 +0.11(+1.03%)
Jan 15, 2004 10.60 10.63 10.45 10.56 2,409,131 -0.43(-3.94%)
Jan 14, 2004 10.91 11.01 10.85 11.00 1,464,751 +0.17(+1.59%)
Jan 13, 2004 11.00 11.00 10.78 10.83 1,654,439 -0.14(-1.25%)
Jan 12, 2004 10.94 10.99 10.87 10.96 1,090,448 +0.06(+0.54%)
Jan 09, 2004 10.84 10.91 10.79 10.90 2,361,455 -0.12(-1.12%)
Jan 08, 2004 11.11 11.14 11.03 11.03 1,243,618 -0.07(-0.63%)
Jan 07, 2004 11.01 11.12 10.87 11.10 3,218,599 -0.29(-2.55%)
Jan 06, 2004 11.45 11.45 11.29 11.39 1,311,581 +0.00(+0.00%)
Jan 05, 2004 11.28 11.47 11.27 11.39 1,620,964 +0.34(+3.10%)
Jan 02, 2004 11.06 11.19 11.03 11.04 756,720 +0.07(+0.65%)
Dec 31, 2003 10.95 10.98 10.91 10.97 1,259,848 +0.07(+0.60%)
Dec 30, 2003 10.86 10.93 10.91 10.91 1,732,545 +0.05(+0.48%)
Dec 29, 2003 10.74 10.89 10.74 10.86 2,288,420 +0.21(+1.96%)
Dec 26, 2003 10.55 10.65 10.55 10.65 464,581 +0.08(+0.76%)
Dec 24, 2003 10.57 10.57 10.51 10.57 325,613 +0.08(+0.81%)
Dec 23, 2003 10.38 10.50 10.38 10.48 2,207,271 +0.11(+1.07%)
Dec 22, 2003 10.43 10.44 10.36 10.37 1,520,542 -0.08(-0.76%)
Dec 19, 2003 10.36 10.57 10.33 10.45 4,210,654 +0.15(+1.45%)
Dec 18, 2003 10.17 10.33 10.16 10.30 2,081,489 +0.16(+1.60%)
Dec 17, 2003 10.12 10.16 10.10 10.14 1,925,276 +0.14(+1.40%)
Dec 16, 2003 9.978 10.05 9.964 9.999 1,291,294 -0.15(-1.52%)
Dec 15, 2003 10.14 10.19 10.14 10.15 1,090,448 +0.07(+0.73%)
Dec 12, 2003 10.04 10.15 9.989 10.08 932,206 +0.07(+0.74%)
Dec 11, 2003 9.860 10.04 9.841 10.01 1,657,482 -0.10(-0.95%)
Dec 10, 2003 10.16 10.16 10.06 10.10 1,547,930 -0.25(-2.41%)
Dec 09, 2003 10.41 10.44 10.30 10.35 3,104,989 +0.27(+2.70%)
Dec 08, 2003 10.06 10.08 10.03 10.08 2,231,616 -0.02(-0.20%)
Dec 05, 2003 9.957 10.14 9.920 10.10 1,075,233 +0.03(+0.33%)
Dec 04, 2003 9.957 10.08 9.928 10.07 1,342,012 +0.08(+0.84%)
Dec 03, 2003 9.908 10.06 9.908 9.982 823,669 +0.20(+2.07%)
Dec 02, 2003 9.789 10.00 9.756 9.779 1,715,301 -0.20(-2.00%)
Dec 01, 2003 9.710 10.00 9.710 9.979 1,338,969 +0.29(+3.02%)
Nov 28, 2003 9.548 9.686 9.548 9.686 777,008 -0.00(-0.01%)
Nov 26, 2003 9.544 9.679 9.519 9.687 2,311,751 +0.27(+2.89%)
Nov 25, 2003 9.367 9.407 9.306 9.415 1,108,707 +0.10(+1.06%)
Nov 24, 2003 9.316 9.447 9.288 9.316 1,600,677 -0.05(-0.53%)
Nov 21, 2003 9.336 9.433 9.277 9.365 746,577 +0.15(+1.64%)
Nov 20, 2003 9.197 9.341 9.151 9.215 976,839 -0.25(-2.63%)
Nov 19, 2003 9.405 9.463 9.374 9.463 621,809 +0.15(+1.57%)
Nov 18, 2003 9.357 9.384 9.287 9.317 1,359,257 -0.20(-2.06%)
Nov 17, 2003 9.538 9.617 9.386 9.513 2,002,368 -0.19(-1.98%)
Nov 14, 2003 9.748 9.810 9.671 9.706 1,394,760 -0.11(-1.09%)
Nov 13, 2003 9.815 9.855 9.784 9.812 1,724,430 +0.03(+0.33%)
Nov 12, 2003 9.624 9.790 9.624 9.779 498,056 +0.25(+2.59%)
Nov 11, 2003 9.488 9.607 9.488 9.533 885,545 -0.08(-0.80%)
Nov 10, 2003 9.794 9.705 9.651 9.610 604,565 -0.18(-1.88%)
Nov 07, 2003 9.656 9.809 9.648 9.794 828,741 +0.20(+2.12%)
Nov 06, 2003 9.577 9.602 9.563 9.591 1,394,760 -0.06(-0.66%)
Nov 05, 2003 9.784 9.704 9.565 9.655 1,851,227 -0.23(-2.32%)
Nov 04, 2003 9.784 9.905 9.769 9.885 1,712,501 +0.13(+1.31%)
Nov 03, 2003 9.765 9.791 9.726 9.757 854,100 -0.01(-0.08%)
Oct 31, 2003 9.717 9.796 9.658 9.765 1,587,490 -0.02(-0.16%)
Oct 30, 2003 9.866 9.878 9.760 9.780 1,000,169 +0.24(+2.49%)
Oct 29, 2003 9.431 9.563 9.425 9.543 1,914,118 -0.01(-0.09%)
Oct 28, 2003 9.367 9.564 9.335 9.552 944,379 +0.25(+2.66%)
Oct 27, 2003 9.272 9.356 9.267 9.304 1,274,049 -0.06(-0.63%)
Oct 24, 2003 9.316 9.363 9.288 9.363 799,324 -0.14(-1.52%)
Oct 23, 2003 9.365 9.581 9.365 9.508 1,393,745 +0.02(+0.21%)
Oct 22, 2003 9.740 9.740 9.434 9.489 1,309,552 -0.25(-2.57%)
Oct 21, 2003 9.678 9.750 9.615 9.739 1,119,865 +0.06(+0.66%)
Oct 20, 2003 9.754 9.754 9.568 9.675 1,238,546 -0.08(-0.80%)
Oct 17, 2003 9.635 9.754 9.635 9.753 1,173,627 +0.11(+1.11%)
Oct 16, 2003 9.574 9.681 9.574 9.645 944,379 -0.15(-1.57%)
Oct 15, 2003 9.857 9.871 9.766 9.799 639,053 +0.06(+0.65%)
Oct 14, 2003 9.610 9.707 9.609 9.736 1,425,191 +0.02(+0.20%)
Oct 13, 2003 9.397 9.794 9.637 9.716 1,669,654 +0.32(+3.40%)
Oct 10, 2003 9.390 9.432 9.390 9.397 539,645 +0.03(+0.34%)
Oct 09, 2003 9.144 9.353 9.252 9.365 933,221 +0.22(+2.43%)
Oct 08, 2003 9.186 9.186 9.109 9.144 780,051 +0.02(+0.27%)
Oct 07, 2003 9.114 9.162 9.034 9.119 688,757 +0.00(+0.05%)
Oct 06, 2003 9.189 9.189 9.074 9.114 1,100,592 +0.19(+2.15%)
Oct 03, 2003 9.038 9.118 8.910 8.922 694,844 +0.08(+0.94%)
Oct 02, 2003 8.802 8.853 8.770 8.839 824,683 +0.14(+1.56%)
Oct 01, 2003 8.572 8.705 8.566 8.703 915,976 +0.05(+0.60%)
Sep 30, 2003 8.612 8.651 8.519 8.651 1,082,333 -0.07(-0.83%)
Sep 29, 2003 8.614 8.738 8.542 8.723 1,841,083 +0.10(+1.12%)
Sep 26, 2003 8.659 8.670 8.619 8.626 2,407,102 -0.11(-1.24%)
Sep 25, 2003 8.750 8.753 8.647 8.734 739,476 -0.07(-0.78%)
Sep 24, 2003 9.005 9.009 8.803 8.803 463,567 -0.20(-2.24%)
Sep 23, 2003 8.961 8.984 8.913 9.006 1,335,926 -0.05(-0.53%)
Sep 22, 2003 9.057 9.104 9.021 9.054 1,200,000 -0.07(-0.77%)
Sep 19, 2003 9.222 9.222 9.124 9.124 2,204,228 +0.01(+0.15%)
Sep 18, 2003 9.048 9.178 9.045 9.110 1,152,325 +0.21(+2.42%)
Sep 17, 2003 8.901 8.961 8.891 8.895 384,446 +0.00(+0.04%)
Sep 16, 2003 8.869 8.902 8.863 8.891 574,133 -0.07(-0.84%)
Sep 15, 2003 8.762 8.981 8.762 8.966 1,119,865 +0.14(+1.62%)
Sep 12, 2003 8.808 8.831 8.735 8.823 300,253 +0.13(+1.46%)
Sep 11, 2003 8.686 8.737 8.641 8.696 601,521 +0.03(+0.34%)
Sep 10, 2003 8.665 8.699 8.655 8.666 414,877 -0.10(-1.11%)
Sep 09, 2003 8.715 8.808 8.687 8.764 378,360 -0.15(-1.65%)
Sep 08, 2003 8.917 8.917 8.848 8.911 638,039 +0.10(+1.18%)
Sep 05, 2003 8.774 8.892 8.774 8.807 415,892 -0.03(-0.35%)
Sep 04, 2003 8.872 8.887 8.795 8.838 389,518 -0.06(-0.69%)
Sep 03, 2003 8.820 8.917 8.820 8.899 500,084 +0.09(+1.03%)
Sep 02, 2003 8.793 8.835 8.725 8.808 530,516 +0.08(+0.91%)
Aug 29, 2003 8.670 8.849 8.661 8.729 1,147,253 +0.02(+0.22%)
Aug 28, 2003 8.608 8.729 8.576 8.710 730,347 +0.23(+2.67%)
Aug 27, 2003 8.426 8.532 8.415 8.483 438,208 -0.07(-0.77%)
Aug 26, 2003 8.634 8.634 8.520 8.549 1,332,883 -0.21(-2.40%)
Aug 25, 2003 8.734 8.872 8.680 8.759 997,126 +0.02(+0.28%)
Aug 22, 2003 8.843 8.902 8.729 8.734 856,129 +0.03(+0.40%)
Aug 21, 2003 8.661 8.741 8.644 8.700 1,223,331 +0.04(+0.46%)
Aug 20, 2003 8.559 8.675 8.524 8.661 1,332,883 -0.02(-0.27%)
Aug 19, 2003 8.577 8.691 8.576 8.684 2,157,567 +0.21(+2.43%)
Aug 18, 2003 8.385 8.537 8.385 8.478 488,926 +0.14(+1.70%)
Aug 15, 2003 8.232 8.356 8.232 8.336 367,202 +0.17(+2.09%)
Aug 14, 2003 8.126 8.220 8.113 8.166 883,517 -0.06(-0.71%)
Aug 13, 2003 8.287 8.301 8.191 8.224 1,311,581 -0.08(-0.93%)
Aug 12, 2003 8.319 8.319 8.256 8.301 1,020,457 -0.12(-1.46%)
Aug 11, 2003 8.325 8.426 8.296 8.424 904,818 +0.10(+1.16%)
Aug 08, 2003 8.345 8.424 8.260 8.327 1,370,415 +0.07(+0.87%)
Aug 07, 2003 8.206 8.290 8.179 8.255 390,532 -0.02(-0.25%)
Aug 06, 2003 8.261 8.286 8.195 8.276 741,505 +0.02(+0.21%)
Aug 05, 2003 8.318 8.379 8.257 8.258 334,742 -0.03(-0.37%)
Aug 04, 2003 8.297 8.314 8.233 8.289 420,963 -0.01(-0.08%)
Aug 01, 2003 8.381 8.413 8.283 8.296 683,686 -0.05(-0.59%)
Jul 31, 2003 8.251 8.429 8.187 8.345 1,258,834 -0.15(-1.74%)
Jul 30, 2003 8.463 8.497 8.405 8.493 539,645 -0.13(-1.54%)
Jul 29, 2003 8.648 8.670 8.577 8.626 631,953 -0.10(-1.20%)
Jul 28, 2003 8.712 8.816 8.679 8.731 452,409 -0.01(-0.08%)
Jul 25, 2003 8.563 8.770 8.550 8.737 2,620,120 +0.34(+3.99%)
Jul 24, 2003 8.285 8.475 8.256 8.402 2,132,207 +0.15(+1.85%)
Jul 23, 2003 8.101 8.256 8.101 8.249 2,102,791 +0.23(+2.86%)
Jul 22, 2003 7.881 8.059 7.862 8.020 1,863,399 +0.08(+1.07%)
Jul 21, 2003 7.897 7.940 7.887 7.935 1,556,045 -0.00(-0.06%)
Jul 18, 2003 7.873 7.940 7.812 7.940 2,918,345 +0.04(+0.47%)
Jul 17, 2003 7.844 8.066 7.822 7.902 949,451 -0.11(-1.37%)
Jul 16, 2003 7.946 8.018 7.886 8.012 1,062,046 -0.05(-0.60%)
Jul 15, 2003 8.083 8.118 7.977 8.060 2,186,983 -0.05(-0.64%)
Jul 14, 2003 7.962 8.168 7.936 8.112 720,203 +0.23(+2.88%)
Jul 11, 2003 7.829 7.887 7.829 7.886 310,397 +0.08(+1.02%)
Jul 10, 2003 7.832 7.858 7.804 7.806 518,343 -0.02(-0.28%)
Jul 09, 2003 7.774 7.837 7.708 7.828 309,383 +0.09(+1.15%)
Jul 08, 2003 7.843 7.843 7.731 7.739 373,288 -0.11(-1.34%)
Jul 07, 2003 7.798 7.855 7.739 7.844 593,407 +0.22(+2.95%)
Jul 03, 2003 7.588 7.649 7.555 7.620 324,598 +0.05(+0.61%)
Jul 02, 2003 7.531 7.575 7.457 7.573 501,099 +0.00(+0.07%)
Jul 01, 2003 7.487 7.601 7.424 7.568 825,697 +0.02(+0.29%)
Jun 30, 2003 7.623 7.649 7.515 7.547 474,725 -0.02(-0.29%)
Jun 27, 2003 7.607 7.611 7.533 7.568 1,198,986 -0.13(-1.73%)
Jun 26, 2003 7.640 7.788 7.591 7.701 1,387,659 -0.13(-1.65%)
Jun 25, 2003 7.813 7.867 7.793 7.830 891,632 +0.01(+0.16%)
Jun 24, 2003 7.739 7.847 7.720 7.818 380,389 -0.03(-0.35%)
Jun 23, 2003 7.904 7.917 7.775 7.845 277,937 -0.12(-1.51%)
Jun 20, 2003 8.003 8.032 7.914 7.966 365,173 -0.04(-0.46%)
Jun 19, 2003 8.003 8.035 7.941 8.002 617,751 -0.27(-3.23%)
Jun 18, 2003 8.187 8.287 8.182 8.269 255,621 -0.01(-0.14%)
Jun 17, 2003 8.218 8.320 8.218 8.281 239,391 +0.07(+0.88%)
Jun 16, 2003 8.154 8.211 8.153 8.209 125,782 +0.16(+1.98%)
Jun 13, 2003 8.006 8.077 7.954 8.049 226,204 -0.00(-0.05%)
Jun 12, 2003 8.105 8.105 7.954 8.053 457,481 -0.13(-1.58%)
Jun 11, 2003 8.133 8.216 8.090 8.182 500,084 +0.05(+0.61%)
Jun 10, 2003 8.104 8.167 8.042 8.133 158,241 -0.05(-0.55%)
Jun 09, 2003 8.270 8.270 8.154 8.178 517,329 -0.13(-1.59%)
Jun 06, 2003 8.281 8.405 8.274 8.311 281,995 +0.10(+1.19%)
Jun 05, 2003 8.107 8.237 8.091 8.213 818,597 +0.18(+2.28%)
Jun 04, 2003 7.826 8.059 7.803 8.030 449,366 +0.20(+2.59%)
Jun 03, 2003 7.873 7.901 7.813 7.827 878,445 -0.09(-1.13%)
Jun 02, 2003 7.947 7.995 7.901 7.916 290,110 +0.03(+0.44%)
May 30, 2003 7.871 7.901 7.813 7.882 209,974 +0.07(+0.95%)
May 29, 2003 7.885 7.966 7.798 7.808 371,259 -0.06(-0.73%)
May 28, 2003 7.826 7.880 7.806 7.865 737,447 +0.22(+2.94%)
May 27, 2003 7.554 7.652 7.520 7.640 401,690 +0.06(+0.81%)
May 23, 2003 7.551 7.601 7.551 7.579 196,787 +0.09(+1.26%)
May 22, 2003 7.446 7.500 7.446 7.484 223,161 +0.03(+0.45%)
May 21, 2003 7.363 7.473 7.341 7.451 347,929 +0.06(+0.77%)
May 20, 2003 7.477 7.501 7.362 7.394 324,598 -0.02(-0.21%)
May 19, 2003 7.478 7.497 7.390 7.410 409,805 -0.20(-2.58%)
May 16, 2003 7.560 7.626 7.514 7.606 692,815 +0.24(+3.21%)
May 15, 2003 7.324 7.369 7.288 7.369 496,027 -0.08(-1.11%)
May 14, 2003 7.446 7.462 7.360 7.452 517,329 -0.09(-1.22%)
May 13, 2003 7.530 7.621 7.501 7.544 248,520 -0.04(-0.49%)
May 12, 2003 7.484 7.581 7.409 7.581 516,314 +0.10(+1.33%)
May 09, 2003 7.451 7.517 7.448 7.481 214,032 +0.11(+1.48%)
May 08, 2003 7.373 7.400 7.344 7.372 376,331 -0.02(-0.29%)
May 07, 2003 7.362 7.429 7.318 7.394 900,761 -0.21(-2.74%)
May 06, 2003 7.580 7.617 7.517 7.602 212,003 -0.02(-0.31%)
May 05, 2003 7.630 7.636 7.568 7.625 197,802 +0.08(+1.08%)
May 02, 2003 7.596 7.641 7.494 7.544 647,168 -0.02(-0.29%)
May 01, 2003 7.591 7.627 7.532 7.565 712,088 +0.00(+0.05%)
Apr 30, 2003 7.556 7.598 7.527 7.561 610,651 +0.03(+0.34%)
Apr 29, 2003 7.542 7.562 7.453 7.536 812,511 +0.11(+1.42%)
Apr 28, 2003 7.404 7.458 7.363 7.430 870,330 +0.18(+2.42%)
Apr 25, 2003 7.200 7.290 7.199 7.255 627,895 +0.12(+1.64%)
Apr 24, 2003 7.219 7.261 7.128 7.137 1,822,824 -0.51(-6.73%)
Apr 23, 2003 7.749 7.758 7.616 7.652 317,498 -0.11(-1.36%)
Apr 22, 2003 7.652 7.758 7.652 7.758 361,116 +0.01(+0.13%)
Apr 21, 2003 7.707 7.748 7.704 7.748 144,040 +0.02(+0.20%)
Apr 17, 2003 7.655 7.749 7.563 7.732 840,913 +0.16(+2.08%)
Apr 16, 2003 7.726 7.735 7.543 7.574 507,185 -0.15(-1.97%)
Apr 15, 2003 7.677 7.726 7.644 7.726 388,504 +0.05(+0.64%)
Apr 14, 2003 7.565 7.677 7.547 7.677 319,526 +0.09(+1.16%)
Apr 11, 2003 7.600 7.621 7.551 7.589 425,021 -0.04(-0.47%)
Apr 10, 2003 7.648 7.650 7.571 7.624 277,937 -0.06(-0.72%)
Apr 09, 2003 7.757 7.785 7.660 7.680 443,280 -0.11(-1.42%)
Apr 08, 2003 7.792 7.832 7.768 7.790 309,383 +0.01(+0.08%)
Apr 07, 2003 7.849 7.872 7.783 7.784 525,444 +0.03(+0.37%)
Apr 04, 2003 7.763 7.763 7.652 7.756 489,941 +0.00(+0.00%)
Apr 03, 2003 7.827 7.832 7.739 7.756 631,953 -0.06(-0.73%)
Apr 02, 2003 7.739 7.813 7.720 7.813 292,138 +0.12(+1.60%)
Apr 01, 2003 7.593 7.697 7.517 7.689 626,881 +0.23(+3.04%)
Mar 31, 2003 7.456 7.487 7.310 7.463 826,712 -0.09(-1.21%)
Mar 28, 2003 7.453 7.587 7.453 7.554 929,163 -0.14(-1.78%)
Mar 27, 2003 7.694 7.713 7.616 7.691 393,575 -0.16(-2.10%)
Mar 26, 2003 7.832 7.871 7.810 7.856 489,941 -0.02(-0.26%)
Mar 25, 2003 7.776 7.904 7.776 7.877 722,232 +0.00(+0.05%)
Mar 24, 2003 7.897 7.912 7.845 7.873 338,799 -0.11(-1.41%)
Mar 21, 2003 7.977 8.005 7.952 7.985 1,737,617 +0.10(+1.25%)
Mar 20, 2003 7.926 7.942 7.843 7.887 943,365 -0.15(-1.82%)
Mar 19, 2003 8.070 8.111 7.978 8.033 317,498 -0.04(-0.46%)
Mar 18, 2003 8.020 8.099 7.976 8.070 783,094 +0.07(+0.94%)
Mar 17, 2003 7.778 8.022 7.778 7.995 399,662 +0.15(+1.95%)
Mar 14, 2003 7.802 7.877 7.747 7.842 430,093 +0.02(+0.32%)
Mar 13, 2003 7.681 7.819 7.666 7.818 594,421 +0.29(+3.89%)
Mar 12, 2003 7.596 7.600 7.300 7.525 581,234 -0.13(-1.73%)
Mar 11, 2003 7.656 7.685 7.595 7.657 361,116 -0.02(-0.31%)
Mar 10, 2003 7.728 7.760 7.680 7.681 1,373,458 -0.04(-0.54%)
Mar 07, 2003 7.532 7.722 7.532 7.722 618,766 +0.17(+2.19%)
Mar 06, 2003 7.561 7.633 7.522 7.556 802,367 -0.09(-1.22%)
Mar 05, 2003 7.702 7.724 7.585 7.650 777,008 -0.25(-3.12%)
Mar 04, 2003 8.049 8.049 7.897 7.897 1,548,944 -0.18(-2.17%)
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.