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 29, 2008 45.77 45.78 44.37 44.80 3,116,908 -0.94(-2.06%)
Feb 28, 2008 45.30 46.14 44.98 45.74 1,934,405 +0.20(+0.44%)
Feb 27, 2008 44.86 46.11 44.84 45.54 2,903,038 +0.39(+0.86%)
Feb 26, 2008 44.71 45.49 44.23 45.15 2,100,305 -0.37(-0.81%)
Feb 25, 2008 44.68 45.72 43.98 45.52 2,646,149 +0.46(+1.03%)
Feb 22, 2008 44.87 45.18 43.60 45.06 2,940,499 +0.47(+1.06%)
Feb 21, 2008 45.15 45.61 44.53 44.58 3,171,796 +0.07(+0.17%)
Feb 20, 2008 43.16 44.66 43.16 44.51 2,535,927 -0.56(-1.25%)
Feb 19, 2008 44.75 45.73 44.56 45.07 5,404,528 +2.14(+4.97%)
Feb 18, 2008 42.57 43.00 42.29 42.94 0 +0.00(+0.00%)
Feb 15, 2008 42.57 43.00 42.29 42.94 1,682,100 +0.17(+0.40%)
Feb 14, 2008 43.80 43.95 42.50 42.77 2,877,821 -0.51(-1.18%)
Feb 13, 2008 42.88 43.28 41.92 43.28 2,543,859 +1.07(+2.52%)
Feb 12, 2008 42.00 42.79 41.73 42.21 4,539,452 +1.60(+3.93%)
Feb 11, 2008 40.38 40.94 39.85 40.62 3,855,918 -0.12(-0.30%)
Feb 08, 2008 40.29 41.17 40.22 40.74 4,111,357 -0.39(-0.94%)
Feb 07, 2008 40.35 41.50 39.95 41.13 5,311,165 +0.77(+1.91%)
Feb 06, 2008 41.90 42.02 39.91 40.36 7,850,460 -1.20(-2.88%)
Feb 05, 2008 41.86 42.56 41.37 41.55 5,328,602 -1.05(-2.47%)
Feb 04, 2008 43.38 43.38 42.49 42.60 3,792,195 -0.87(-2.00%)
Feb 01, 2008 44.36 44.92 42.88 43.48 9,386,441 +3.36(+8.37%)
Jan 31, 2008 37.97 40.12 37.81 40.12 4,648,801 +2.27(+6.01%)
Jan 30, 2008 37.86 38.43 37.15 37.85 4,599,472 +0.66(+1.77%)
Jan 29, 2008 36.62 37.31 35.98 37.19 5,811,838 +0.56(+1.53%)
Jan 28, 2008 35.38 36.94 34.90 36.63 3,937,412 +0.18(+0.50%)
Jan 25, 2008 36.94 37.15 36.05 36.45 4,412,392 +1.55(+4.43%)
Jan 24, 2008 34.25 35.34 34.10 34.90 5,146,086 +0.91(+2.69%)
Jan 23, 2008 31.43 34.01 31.13 33.99 5,422,563 +1.32(+4.05%)
Jan 22, 2008 30.60 33.22 30.60 32.66 12,272,610 -3.57(-9.85%)
Jan 21, 2008 36.01 37.11 35.06 36.23 0 +0.00(+0.00%)
Jan 18, 2008 36.01 37.11 35.06 36.23 5,907,179 +2.36(+6.98%)
Jan 17, 2008 35.46 35.88 33.63 33.87 5,321,136 -1.43(-4.04%)
Jan 16, 2008 37.07 37.40 35.29 35.29 5,339,324 -2.55(-6.75%)
Jan 15, 2008 39.55 39.64 37.80 37.85 4,421,643 -2.35(-5.84%)
Jan 14, 2008 39.92 40.27 39.56 40.19 1,726,763 +0.92(+2.34%)
Jan 11, 2008 38.76 39.80 38.52 39.27 3,163,478 -0.70(-1.75%)
Jan 10, 2008 38.97 40.17 38.74 39.98 2,667,795 +0.94(+2.40%)
Jan 09, 2008 38.58 39.25 37.96 39.04 2,132,207 +0.19(+0.48%)
Jan 08, 2008 40.17 40.57 38.84 38.85 2,275,234 -0.81(-2.04%)
Jan 07, 2008 39.64 39.77 38.77 39.66 2,978,862 -0.44(-1.10%)
Jan 04, 2008 41.75 41.75 39.85 40.10 4,247,009 -2.12(-5.02%)
Jan 03, 2008 41.19 42.42 41.15 42.22 2,929,401 +0.85(+2.05%)
Jan 02, 2008 41.52 41.69 40.87 41.38 1,134,066 -0.02(-0.05%)
Jan 01, 2008 41.41 41.77 41.14 41.40 0 +0.00(+0.00%)
Dec 31, 2007 41.41 41.77 41.14 41.40 888,091 -0.11(-0.26%)
Dec 28, 2007 42.66 42.75 41.50 41.50 1,256,744 -0.53(-1.27%)
Dec 27, 2007 42.23 42.47 41.73 42.04 1,577,417 -1.19(-2.76%)
Dec 26, 2007 42.92 43.28 42.48 43.23 1,261,887 +1.03(+2.43%)
Dec 24, 2007 42.00 43.06 41.98 42.20 1,089,089 +0.77(+1.85%)
Dec 21, 2007 41.41 41.92 40.83 41.44 4,503,289 +1.54(+3.87%)
Dec 20, 2007 40.26 40.32 39.69 39.89 3,420,773 -0.48(-1.18%)
Dec 19, 2007 39.77 40.51 39.68 40.37 3,314,964 -0.10(-0.25%)
Dec 18, 2007 40.84 40.90 39.65 40.47 3,081,111 +0.89(+2.26%)
Dec 17, 2007 39.95 40.09 39.53 39.58 5,817,498 -2.08(-4.98%)
Dec 14, 2007 41.17 42.00 40.84 41.65 5,122,157 -1.53(-3.54%)
Dec 13, 2007 43.56 43.75 42.31 43.18 3,472,830 -1.55(-3.47%)
Dec 12, 2007 45.71 46.24 44.42 44.74 3,552,377 -0.12(-0.26%)
Dec 11, 2007 45.72 46.68 44.61 44.85 3,831,471 -2.24(-4.76%)
Dec 10, 2007 47.20 47.67 46.45 47.09 5,511,280 +0.96(+2.07%)
Dec 07, 2007 45.74 46.19 45.45 46.14 1,919,118 +0.45(+0.98%)
Dec 06, 2007 44.43 45.69 43.34 45.69 3,915,837 +0.49(+1.08%)
Dec 05, 2007 45.60 45.80 44.68 45.20 2,498,598 -0.02(-0.03%)
Dec 04, 2007 44.31 45.61 44.19 45.22 3,838,400 +0.91(+2.06%)
Dec 03, 2007 44.47 44.95 43.87 44.30 5,088,551 -1.78(-3.87%)
Nov 30, 2007 46.26 47.18 45.62 46.09 5,450,813 +0.64(+1.41%)
Nov 29, 2007 44.57 46.37 43.89 45.45 4,002,504 +1.21(+2.74%)
Nov 28, 2007 42.61 44.56 42.61 44.23 3,850,765 +2.16(+5.14%)
Nov 27, 2007 41.95 42.29 41.24 42.07 3,442,227 +0.13(+0.32%)
Nov 26, 2007 43.84 43.97 41.75 41.94 3,831,015 -1.05(-2.44%)
Nov 23, 2007 42.92 43.56 42.60 42.99 3,630,332 +2.99(+7.47%)
Nov 21, 2007 40.51 40.79 39.21 40.00 12,461,040 -1.88(-4.49%)
Nov 20, 2007 41.71 42.73 40.82 41.88 5,886,617 +0.86(+2.11%)
Nov 19, 2007 42.72 42.80 40.33 41.02 4,029,132 -2.60(-5.96%)
Nov 16, 2007 44.51 44.51 43.31 43.62 3,166,876 +0.14(+0.33%)
Nov 15, 2007 43.73 44.45 42.56 43.47 4,200,053 -1.69(-3.74%)
Nov 14, 2007 45.11 45.64 44.46 45.16 4,344,875 +1.07(+2.43%)
Nov 13, 2007 44.45 44.56 43.55 44.09 5,482,614 +1.12(+2.61%)
Nov 12, 2007 47.32 47.32 42.79 42.97 22,512,422 -4.19(-8.88%)
Nov 09, 2007 46.95 47.73 45.84 47.16 18,648,408 +3.76(+8.67%)
Nov 08, 2007 45.08 45.24 42.66 43.40 37,819,116 +8.15(+23.13%)
Nov 07, 2007 36.63 36.70 35.11 35.24 6,661,435 -1.04(-2.85%)
Nov 06, 2007 35.93 36.39 35.39 36.28 7,227,616 +1.63(+4.71%)
Nov 05, 2007 34.39 34.82 34.11 34.65 8,766,559 -1.90(-5.20%)
Nov 02, 2007 35.81 36.55 35.28 36.55 5,034,323 +0.99(+2.78%)
Nov 01, 2007 35.91 36.47 35.31 35.56 5,695,693 -1.41(-3.81%)
Oct 31, 2007 36.29 36.97 35.97 36.97 4,667,120 +1.48(+4.17%)
Oct 30, 2007 36.07 36.29 35.47 35.49 4,459,174 -1.25(-3.39%)
Oct 29, 2007 36.91 37.11 36.26 36.74 4,757,399 +0.46(+1.26%)
Oct 26, 2007 35.74 36.47 35.48 36.28 4,649,876 +1.62(+4.69%)
Oct 25, 2007 34.05 34.89 33.78 34.65 4,410,485 +1.07(+3.19%)
Oct 24, 2007 34.01 34.04 32.75 33.58 5,173,292 -0.79(-2.29%)
Oct 23, 2007 33.86 34.37 33.52 34.37 4,668,135 +1.42(+4.30%)
Oct 22, 2007 32.32 32.99 32.09 32.96 7,946,582 -0.67(-2.01%)
Oct 19, 2007 34.72 34.72 33.63 33.63 5,569,911 -1.32(-3.77%)
Oct 18, 2007 34.64 35.27 34.50 34.95 4,257,315 +0.24(+0.69%)
Oct 17, 2007 34.87 35.15 34.31 34.71 6,187,662 -0.76(-2.15%)
Oct 16, 2007 35.60 35.67 35.28 35.47 3,960,104 -0.46(-1.29%)
Oct 15, 2007 36.90 37.05 35.66 35.93 4,377,010 -0.78(-2.12%)
Oct 12, 2007 36.22 36.85 35.92 36.71 5,058,668 +0.72(+2.01%)
Oct 11, 2007 36.63 36.94 35.49 35.99 8,511,587 +0.32(+0.90%)
Oct 10, 2007 34.80 35.93 34.72 35.67 8,444,638 +1.32(+3.85%)
Oct 09, 2007 33.44 34.60 33.36 34.35 4,648,862 +0.82(+2.45%)
Oct 08, 2007 33.73 33.78 33.31 33.52 3,555,370 -0.84(-2.44%)
Oct 05, 2007 33.92 34.73 33.85 34.36 4,552,497 +1.01(+3.04%)
Oct 04, 2007 33.07 33.66 32.91 33.35 3,423,502 +0.05(+0.14%)
Oct 03, 2007 33.95 34.01 33.22 33.30 5,081,998 -1.03(-3.00%)
Oct 02, 2007 34.13 34.44 33.60 34.33 6,287,071 -0.96(-2.72%)
Oct 01, 2007 34.35 35.53 34.30 35.29 4,904,483 +1.44(+4.25%)
Sep 28, 2007 33.83 34.30 33.56 33.85 4,960,274 +0.47(+1.42%)
Sep 27, 2007 32.98 33.71 32.91 33.38 3,700,425 +0.82(+2.51%)
Sep 26, 2007 32.73 32.83 32.10 32.56 4,587,999 -0.24(-0.75%)
Sep 25, 2007 32.35 32.83 32.30 32.81 5,310,232 -0.99(-2.93%)
Sep 24, 2007 33.55 34.12 33.20 33.80 7,004,292 +1.40(+4.34%)
Sep 21, 2007 32.04 32.46 31.86 32.39 3,677,094 +0.50(+1.57%)
Sep 20, 2007 31.21 31.89 31.14 31.89 4,678,279 +1.05(+3.41%)
Sep 19, 2007 30.54 31.44 30.64 30.84 5,240,240 +0.30(+0.98%)
Sep 18, 2007 29.06 30.76 28.92 30.54 7,475,914 +1.70(+5.91%)
Sep 17, 2007 28.82 29.15 28.62 28.84 4,032,124 -0.62(-2.12%)
Sep 14, 2007 29.39 29.70 29.01 29.46 4,629,589 -0.41(-1.37%)
Sep 13, 2007 29.45 30.14 29.37 29.87 3,798,819 +0.49(+1.68%)
Sep 12, 2007 29.11 29.52 28.95 29.38 6,081,154 -0.37(-1.25%)
Sep 11, 2007 29.02 29.95 28.97 29.75 5,146,918 +1.24(+4.33%)
Sep 10, 2007 29.24 29.28 28.33 28.52 4,274,559 -0.54(-1.87%)
Sep 07, 2007 28.92 29.51 28.61 29.06 7,911,079 -0.67(-2.25%)
Sep 06, 2007 29.35 30.07 29.22 29.72 13,707,194 +1.55(+5.50%)
Sep 05, 2007 28.10 28.77 27.83 28.18 5,177,349 +0.17(+0.60%)
Sep 04, 2007 27.55 28.26 27.18 28.01 4,348,608 +0.92(+3.38%)
Aug 31, 2007 26.97 27.60 27.00 27.09 4,387,154 +1.03(+3.93%)
Aug 30, 2007 25.66 26.43 25.65 26.07 2,591,717 -0.25(-0.96%)
Aug 29, 2007 25.96 26.44 25.53 26.32 4,460,189 +0.74(+2.88%)
Aug 28, 2007 26.23 26.38 25.41 25.58 4,754,356 -1.23(-4.60%)
Aug 27, 2007 27.01 27.29 26.62 26.81 2,749,959 -0.20(-0.74%)
Aug 24, 2007 26.40 27.07 26.23 27.01 4,467,289 +1.22(+4.75%)
Aug 23, 2007 26.47 26.53 25.41 25.79 4,684,365 +0.22(+0.85%)
Aug 22, 2007 25.56 25.87 25.42 25.57 7,144,214 +1.47(+6.08%)
Aug 21, 2007 23.94 24.30 23.87 24.11 3,672,022 -0.19(-0.76%)
Aug 20, 2007 24.57 24.81 23.57 24.29 4,137,619 +0.17(+0.70%)
Aug 17, 2007 24.37 25.05 22.63 24.12 7,749,794 +0.99(+4.28%)
Aug 16, 2007 23.47 23.36 21.87 23.13 12,413,872 -0.82(-3.44%)
Aug 15, 2007 24.47 25.17 23.96 23.96 5,596,284 -0.84(-3.37%)
Aug 14, 2007 25.56 25.56 24.65 24.79 3,240,915 -0.53(-2.09%)
Aug 13, 2007 25.70 25.82 25.28 25.32 3,193,239 -0.80(-3.08%)
Aug 10, 2007 24.56 26.12 23.96 26.12 7,739,650 +0.87(+3.44%)
Aug 09, 2007 25.61 25.89 24.93 25.26 6,961,627 -1.21(-4.58%)
Aug 08, 2007 26.27 26.94 26.21 26.47 4,993,748 +0.02(+0.06%)
Aug 07, 2007 25.37 26.73 25.37 26.45 4,289,774 +0.50(+1.93%)
Aug 06, 2007 26.20 26.24 25.26 25.95 7,179,717 -0.19(-0.72%)
Aug 03, 2007 26.47 27.22 26.02 26.14 4,051,397 -1.08(-3.97%)
Aug 02, 2007 27.15 27.78 26.61 27.22 8,073,378 -0.19(-0.70%)
Aug 01, 2007 28.14 28.24 26.74 27.41 5,845,819 -1.09(-3.83%)
Jul 31, 2007 28.79 29.05 28.30 28.50 5,166,191 +0.60(+2.16%)
Jul 30, 2007 27.67 28.22 27.41 27.90 3,980,391 +1.15(+4.28%)
Jul 27, 2007 26.68 27.50 26.16 26.75 8,365,517 -0.71(-2.60%)
Jul 26, 2007 27.83 28.10 27.21 27.47 5,393,410 -1.78(-6.07%)
Jul 25, 2007 29.85 29.85 28.41 29.24 8,005,415 -0.69(-2.32%)
Jul 24, 2007 30.66 30.78 29.69 29.94 4,125,446 -1.22(-3.92%)
Jul 23, 2007 31.17 31.25 30.74 31.16 2,848,353 +0.53(+1.72%)
Jul 20, 2007 30.79 30.89 30.38 30.63 3,681,152 +0.03(+0.08%)
Jul 19, 2007 30.66 30.72 30.41 30.61 4,620,459 +0.57(+1.89%)
Jul 18, 2007 29.80 30.04 29.65 30.04 4,453,088 +0.34(+1.13%)
Jul 17, 2007 29.95 30.22 29.58 29.70 5,986,817 -0.04(-0.14%)
Jul 16, 2007 29.98 30.23 29.60 29.74 5,525,278 -0.24(-0.80%)
Jul 13, 2007 30.15 30.50 29.87 29.98 11,825,536 -1.34(-4.27%)
Jul 12, 2007 31.58 31.62 30.36 31.32 14,885,893 -0.66(-2.07%)
Jul 11, 2007 31.45 32.15 31.41 31.98 4,266,444 +0.88(+2.81%)
Jul 10, 2007 31.25 31.59 31.00 31.11 4,109,216 -1.09(-3.38%)
Jul 09, 2007 31.67 32.25 31.66 32.20 3,220,627 +0.43(+1.36%)
Jul 06, 2007 31.57 31.91 31.44 31.76 4,034,153 -0.24(-0.75%)
Jul 05, 2007 31.86 32.03 31.58 32.01 3,187,153 +0.42(+1.34%)
Jul 03, 2007 31.49 31.74 31.42 31.58 1,954,692 -0.11(-0.35%)
Jul 02, 2007 30.68 31.86 30.93 31.69 5,786,986 +1.51(+5.02%)
Jun 29, 2007 29.81 30.39 29.81 30.18 2,595,775 +0.30(+1.02%)
Jun 28, 2007 29.50 30.13 29.45 29.87 3,570,585 +0.36(+1.22%)
Jun 27, 2007 28.96 29.51 28.69 29.51 5,033,308 +0.38(+1.32%)
Jun 26, 2007 29.87 30.07 29.04 29.13 4,862,894 -0.48(-1.63%)
Jun 25, 2007 29.67 30.06 29.24 29.61 2,543,028 -0.30(-1.00%)
Jun 22, 2007 29.99 30.17 29.77 29.91 3,141,506 -0.51(-1.68%)
Jun 21, 2007 29.83 30.50 29.78 30.42 3,065,429 +0.46(+1.53%)
Jun 20, 2007 30.91 30.91 29.77 29.97 3,648,692 -0.74(-2.42%)
Jun 19, 2007 30.50 30.83 30.36 30.71 2,537,956 +0.52(+1.71%)
Jun 18, 2007 30.31 30.56 30.07 30.19 2,689,097 -0.21(-0.70%)
Jun 15, 2007 30.41 30.57 30.21 30.40 3,921,558 +0.56(+1.87%)
Jun 14, 2007 29.53 30.06 29.47 29.85 5,591,212 +0.75(+2.56%)
Jun 13, 2007 28.52 29.21 28.39 29.10 5,136,774 +1.44(+5.20%)
Jun 12, 2007 27.91 28.18 27.63 27.66 3,227,728 -0.21(-0.75%)
Jun 11, 2007 27.62 28.24 27.48 27.87 3,718,176 +0.11(+0.38%)
Jun 08, 2007 27.14 27.80 26.94 27.77 5,620,629 +0.52(+1.90%)
Jun 07, 2007 27.60 27.91 27.12 27.25 7,160,444 -0.53(-1.90%)
Jun 06, 2007 28.28 28.48 27.72 27.78 5,285,887 -0.95(-3.31%)
Jun 05, 2007 29.12 29.11 28.58 28.73 3,813,020 -0.36(-1.24%)
Jun 04, 2007 28.98 29.25 28.88 29.09 2,490,280 -0.13(-0.43%)
Jun 01, 2007 28.66 29.22 28.62 29.21 3,629,419 +0.33(+1.16%)
May 31, 2007 28.63 28.94 28.44 28.88 4,022,995 +0.28(+0.97%)
May 30, 2007 27.94 28.72 27.96 28.60 2,571,430 +0.30(+1.04%)
May 29, 2007 28.59 28.82 28.25 28.31 3,130,419 -0.48(-1.68%)
May 25, 2007 28.29 29.06 28.19 28.79 5,117,501 +1.34(+4.87%)
May 24, 2007 28.05 28.20 27.41 27.45 3,777,517 -0.96(-3.39%)
May 23, 2007 28.10 28.49 27.95 28.42 5,155,033 +0.81(+2.93%)
May 22, 2007 27.95 27.92 27.53 27.61 2,184,955 -0.20(-0.71%)
May 21, 2007 27.69 28.07 27.63 27.81 4,404,398 +0.36(+1.32%)
May 18, 2007 27.57 27.65 27.30 27.44 3,500,695 +0.03(+0.12%)
May 17, 2007 27.34 27.65 27.05 27.41 4,516,182 -0.57(-2.03%)
May 16, 2007 27.62 28.00 27.55 27.98 6,526,462 +0.75(+2.74%)
May 15, 2007 27.08 27.43 27.04 27.23 14,655,631 -0.37(-1.36%)
May 14, 2007 27.66 27.85 27.36 27.61 7,442,439 -1.07(-3.73%)
May 11, 2007 28.69 28.88 28.36 28.68 9,986,989 +0.98(+3.52%)
May 10, 2007 27.50 28.04 27.36 27.70 9,864,250 -1.51(-5.15%)
May 09, 2007 27.67 31.00 27.45 29.21 28,773,646 +3.12(+11.95%)
May 08, 2007 26.29 26.34 25.88 26.09 4,364,838 -0.44(-1.66%)
May 07, 2007 26.37 26.71 26.29 26.53 4,573,291 +0.69(+2.66%)
May 04, 2007 25.73 26.08 25.67 25.84 3,789,689 +0.84(+3.34%)
May 03, 2007 24.95 25.08 24.65 25.01 3,341,337 +0.56(+2.28%)
May 02, 2007 24.19 24.66 24.16 24.45 2,936,603 +0.32(+1.33%)
May 01, 2007 24.18 24.23 23.92 24.13 2,776,333 +0.07(+0.30%)
Apr 30, 2007 24.25 24.45 24.02 24.05 2,173,797 -0.24(-0.97%)
Apr 27, 2007 23.96 24.41 23.91 24.29 2,618,091 +0.02(+0.10%)
Apr 26, 2007 24.42 24.43 24.06 24.27 2,686,054 -0.50(-2.03%)
Apr 25, 2007 24.64 24.77 24.47 24.77 2,508,539 +0.34(+1.40%)
Apr 24, 2007 24.45 24.59 24.16 24.43 4,092,986 -0.18(-0.75%)
Apr 23, 2007 24.48 24.69 24.36 24.61 2,639,393 +0.09(+0.35%)
Apr 20, 2007 24.49 24.65 24.49 24.52 3,073,544 +0.26(+1.09%)
Apr 19, 2007 24.11 24.39 24.09 24.26 4,286,731 -0.44(-1.77%)
Apr 18, 2007 24.90 24.93 24.58 24.70 4,439,901 -0.47(-1.87%)
Apr 17, 2007 25.06 25.33 24.89 25.17 4,092,479 +0.05(+0.21%)
Apr 16, 2007 24.86 25.12 24.80 25.12 4,838,549 +0.76(+3.13%)
Apr 13, 2007 24.15 24.44 24.08 24.35 2,945,733 +0.03(+0.12%)
Apr 12, 2007 24.08 24.34 23.94 24.32 3,827,221 +0.27(+1.11%)
Apr 11, 2007 24.24 24.41 23.90 24.06 5,695,693 -0.15(-0.62%)
Apr 10, 2007 24.10 24.42 24.07 24.21 5,574,982 +0.49(+2.07%)
Apr 09, 2007 23.66 23.86 23.56 23.72 2,295,521 +0.13(+0.56%)
Apr 05, 2007 23.62 23.71 23.48 23.58 3,645,649 -0.15(-0.61%)
Apr 04, 2007 23.33 23.73 23.23 23.73 4,845,650 +0.23(+0.99%)
Apr 03, 2007 23.26 23.50 23.17 23.50 10,166,026 +0.76(+3.35%)
Apr 02, 2007 22.52 22.77 22.31 22.73 3,069,486 +0.27(+1.22%)
Mar 30, 2007 22.40 22.56 22.28 22.46 3,520,881 +0.21(+0.94%)
Mar 29, 2007 22.18 22.41 22.01 22.25 4,839,563 +0.37(+1.71%)
Mar 28, 2007 22.04 22.13 21.81 21.88 4,194,424 -0.50(-2.25%)
Mar 27, 2007 22.30 22.42 22.21 22.38 3,162,808 -0.11(-0.48%)
Mar 26, 2007 22.58 22.58 21.98 22.49 4,653,934 +0.21(+0.93%)
Mar 23, 2007 22.38 22.45 22.20 22.28 3,856,638 +0.20(+0.89%)
Mar 22, 2007 22.38 22.38 22.05 22.08 3,791,718 +0.01(+0.03%)
Mar 21, 2007 21.62 22.08 21.60 22.08 4,664,077 +0.70(+3.27%)
Mar 20, 2007 21.14 21.51 21.07 21.38 3,210,484 +0.13(+0.63%)
Mar 19, 2007 21.04 21.32 20.97 21.24 3,385,970 +0.50(+2.42%)
Mar 16, 2007 20.86 21.01 20.64 20.74 2,548,099 -0.04(-0.19%)
Mar 15, 2007 20.43 20.85 20.37 20.78 3,437,703 +0.57(+2.81%)
Mar 14, 2007 19.98 20.30 19.63 20.21 5,691,635 -0.04(-0.20%)
Mar 13, 2007 20.81 20.81 20.23 20.26 2,785,462 -0.55(-2.66%)
Mar 12, 2007 20.67 20.95 20.57 20.81 3,284,533 +0.04(+0.21%)
Mar 09, 2007 20.95 21.00 20.66 20.77 2,617,077 -0.08(-0.39%)
Mar 08, 2007 21.00 21.00 20.76 20.85 3,643,620 +0.20(+0.99%)
Mar 07, 2007 20.72 20.97 20.54 20.64 5,411,669 -0.12(-0.58%)
Mar 06, 2007 20.65 20.88 20.42 20.76 4,587,999 +0.68(+3.41%)
Mar 05, 2007 19.97 20.41 19.91 20.08 4,948,101 -0.27(-1.30%)
Mar 02, 2007 20.66 20.85 20.29 20.34 4,144,719 -0.51(-2.43%)
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.