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 28, 2014 26.22 26.26 25.96 26.04 5,004,920 -0.17(-0.66%)
Feb 27, 2014 26.08 26.27 26.04 26.22 6,268,113 +0.52(+2.03%)
Feb 26, 2014 25.82 25.90 25.67 25.69 5,795,262 -0.15(-0.56%)
Feb 25, 2014 26.08 26.13 25.72 25.84 10,711,684 -0.86(-3.23%)
Feb 24, 2014 26.65 26.84 26.62 26.70 6,081,046 -0.43(-1.58%)
Feb 21, 2014 27.51 27.55 27.10 27.13 5,792,800 -0.11(-0.40%)
Feb 20, 2014 26.90 27.32 26.89 27.24 6,892,563 +0.06(+0.22%)
Feb 19, 2014 27.04 27.55 27.02 27.18 5,203,494 -0.00(-0.02%)
Feb 18, 2014 27.11 27.29 26.93 27.18 6,539,253 +0.41(+1.54%)
Feb 14, 2014 26.57 26.77 26.77 26.77 5,373,908 +0.33(+1.25%)
Feb 13, 2014 26.44 26.56 26.06 26.44 17,288,286 +0.08(+0.31%)
Feb 12, 2014 26.44 26.51 26.29 26.36 10,785,167 +0.31(+1.20%)
Feb 11, 2014 25.44 26.13 25.43 26.04 5,976,627 +0.86(+3.41%)
Feb 10, 2014 25.53 25.35 25.13 25.18 3,883,918 -0.35(-1.35%)
Feb 07, 2014 25.25 25.54 25.11 25.53 8,460,706 +0.56(+2.24%)
Feb 06, 2014 24.58 24.97 24.58 24.97 7,703,736 +0.77(+3.17%)
Feb 05, 2014 24.11 24.33 24.01 24.20 5,523,940 +0.08(+0.34%)
Feb 04, 2014 23.85 24.13 23.82 24.12 4,109,199 +0.59(+2.51%)
Feb 03, 2014 24.21 24.22 23.51 23.53 4,956,440 -0.63(-2.60%)
Jan 31, 2014 23.96 24.28 23.96 24.16 4,819,356 -0.22(-0.89%)
Jan 30, 2014 24.37 24.45 24.08 24.38 5,873,175 +0.20(+0.83%)
Jan 29, 2014 24.13 24.58 24.07 24.18 7,968,700 -0.21(-0.88%)
Jan 28, 2014 24.18 24.39 24.05 24.39 11,153,675 +0.78(+3.29%)
Jan 27, 2014 23.80 23.81 23.34 23.61 10,347,849 +0.35(+1.50%)
Jan 24, 2014 23.86 23.86 23.23 23.26 8,593,706 -0.94(-3.89%)
Jan 23, 2014 24.41 24.43 24.08 24.20 6,431,027 -0.28(-1.13%)
Jan 22, 2014 24.47 24.56 24.31 24.48 5,188,619 +0.26(+1.09%)
Jan 21, 2014 24.34 24.38 24.11 24.22 5,075,033 -0.80(-3.20%)
Jan 17, 2014 25.34 25.02 25.02 25.02 7,073,538 +0.07(+0.27%)
Jan 16, 2014 25.08 25.09 24.68 24.95 7,916,804 +0.86(+3.59%)
Jan 15, 2014 23.73 24.19 23.73 24.08 5,056,864 +0.36(+1.51%)
Jan 14, 2014 23.58 23.78 23.49 23.73 4,622,096 +0.30(+1.28%)
Jan 13, 2014 23.54 23.76 23.35 23.43 3,598,224 -0.18(-0.77%)
Jan 10, 2014 23.59 23.66 23.47 23.61 3,948,490 +0.27(+1.17%)
Jan 09, 2014 23.58 23.59 23.20 23.33 5,595,258 -0.50(-2.08%)
Jan 08, 2014 23.96 23.98 23.80 23.83 4,610,787 -0.07(-0.29%)
Jan 07, 2014 24.20 24.25 23.74 23.90 7,028,304 -0.44(-1.79%)
Jan 06, 2014 24.65 24.66 24.30 24.33 5,451,359 -0.71(-2.85%)
Jan 03, 2014 25.14 25.23 25.00 25.05 2,694,987 -0.13(-0.52%)
Jan 02, 2014 25.29 25.35 25.06 25.18 2,850,534 -0.47(-1.83%)
Dec 31, 2013 25.48 25.65 25.65 25.65 2,282,233 +0.11(+0.43%)
Dec 30, 2013 25.45 25.78 25.44 25.54 4,474,194 +0.25(+1.01%)
Dec 27, 2013 25.31 25.43 25.18 25.28 3,768,292 +0.40(+1.61%)
Dec 26, 2013 24.73 24.95 24.72 24.88 1,810,731 +0.03(+0.11%)
Dec 24, 2013 24.66 24.86 24.66 24.86 1,051,559 +0.30(+1.22%)
Dec 23, 2013 24.53 24.70 24.49 24.56 2,648,011 +0.09(+0.37%)
Dec 20, 2013 24.51 24.66 24.43 24.47 4,513,542 +0.06(+0.26%)
Dec 19, 2013 24.32 24.53 24.28 24.40 3,592,798 -0.08(-0.32%)
Dec 18, 2013 24.23 24.56 23.79 24.48 10,185,611 +0.39(+1.60%)
Dec 17, 2013 24.06 24.21 23.91 24.09 6,101,994 +0.26(+1.11%)
Dec 16, 2013 23.78 24.03 23.77 23.83 4,482,649 +0.30(+1.26%)
Dec 13, 2013 23.44 23.59 23.43 23.53 5,237,014 -0.13(-0.54%)
Dec 12, 2013 23.86 23.88 23.48 23.66 5,193,220 -0.01(-0.04%)
Dec 11, 2013 24.23 24.25 23.65 23.67 4,690,629 -0.55(-2.29%)
Dec 10, 2013 24.45 24.53 24.15 24.23 2,984,707 -0.26(-1.06%)
Dec 09, 2013 24.28 24.56 24.27 24.48 3,334,435 +0.01(+0.06%)
Dec 06, 2013 24.59 24.62 24.38 24.47 4,727,136 +0.33(+1.36%)
Dec 05, 2013 24.38 24.41 24.10 24.14 4,575,245 -0.22(-0.91%)
Dec 04, 2013 24.10 24.45 24.09 24.37 5,062,769 +0.56(+2.35%)
Dec 03, 2013 23.78 24.08 23.68 23.81 4,520,666 +0.00(+0.02%)
Dec 02, 2013 24.09 24.14 23.78 23.80 4,169,464 -0.31(-1.28%)
Nov 29, 2013 24.38 24.45 24.10 24.11 6,696,488 +0.96(+4.14%)
Nov 27, 2013 23.27 23.32 23.09 23.15 3,399,381 +0.35(+1.51%)
Nov 26, 2013 22.87 22.92 22.76 22.81 3,855,445 -0.44(-1.90%)
Nov 25, 2013 23.34 23.37 23.15 23.25 2,593,555 -0.26(-1.12%)
Nov 22, 2013 23.62 23.64 23.42 23.51 3,765,568 -0.22(-0.92%)
Nov 21, 2013 23.99 24.00 23.66 23.73 4,569,534 -0.25(-1.02%)
Nov 20, 2013 24.23 24.36 23.88 23.98 4,433,596 +0.23(+0.96%)
Nov 19, 2013 23.96 23.99 23.60 23.75 3,582,246 -0.05(-0.19%)
Nov 18, 2013 23.95 24.05 23.78 23.79 3,833,098 -0.07(-0.29%)
Nov 15, 2013 23.80 23.90 23.65 23.86 5,743,818 +0.34(+1.45%)
Nov 14, 2013 23.48 23.72 23.37 23.52 9,048,604 -0.05(-0.21%)
Nov 13, 2013 23.03 23.58 23.03 23.57 9,195,309 -0.01(-0.04%)
Nov 12, 2013 23.60 23.72 23.50 23.58 7,059,844 -0.24(-1.01%)
Nov 11, 2013 23.80 23.85 23.72 23.82 4,612,787 -0.35(-1.43%)
Nov 08, 2013 23.76 24.18 23.67 24.17 4,916,650 +0.27(+1.12%)
Nov 07, 2013 24.47 24.47 23.79 23.90 6,739,568 -0.43(-1.76%)
Nov 06, 2013 24.43 24.49 24.21 24.33 4,903,354 +0.15(+0.60%)
Nov 05, 2013 24.36 24.40 24.14 24.18 7,238,832 +0.20(+0.83%)
Nov 04, 2013 23.71 23.98 23.61 23.98 9,841,207 +0.72(+3.11%)
Nov 01, 2013 23.06 23.36 22.92 23.26 5,621,621 +0.21(+0.93%)
Oct 31, 2013 23.35 23.38 23.04 23.04 3,839,435 -0.19(-0.80%)
Oct 30, 2013 23.41 23.54 23.02 23.23 4,327,676 -0.19(-0.80%)
Oct 29, 2013 23.43 23.53 23.27 23.42 3,066,795 -0.13(-0.54%)
Oct 28, 2013 23.37 23.58 23.33 23.54 4,546,582 -0.21(-0.88%)
Oct 25, 2013 23.64 23.77 23.56 23.75 2,417,647 +0.00(+0.00%)
Oct 24, 2013 23.78 23.86 23.70 23.75 3,324,107 +0.15(+0.64%)
Oct 23, 2013 23.50 23.70 23.47 23.60 5,043,408 -0.43(-1.78%)
Oct 22, 2013 23.92 24.27 23.90 24.03 5,114,009 +0.27(+1.15%)
Oct 21, 2013 23.82 23.90 23.70 23.76 3,693,170 +0.18(+0.77%)
Oct 18, 2013 23.74 23.78 23.56 23.58 4,700,171 +0.11(+0.48%)
Oct 17, 2013 23.28 23.52 23.28 23.46 4,297,474 +0.13(+0.57%)
Oct 16, 2013 23.39 23.46 23.23 23.33 4,283,211 +0.00(+0.00%)
Oct 15, 2013 23.18 23.47 23.08 23.33 11,715,946 +0.60(+2.62%)
Oct 14, 2013 22.43 22.83 22.40 22.73 5,151,047 +0.34(+1.50%)
Oct 11, 2013 22.14 22.50 22.11 22.40 5,331,337 +0.30(+1.34%)
Oct 10, 2013 21.83 22.15 21.80 22.10 5,238,002 +0.52(+2.40%)
Oct 09, 2013 21.54 21.69 21.30 21.58 4,829,840 -0.08(-0.36%)
Oct 08, 2013 21.84 21.90 21.64 21.66 4,778,162 -0.27(-1.22%)
Oct 07, 2013 21.64 22.07 21.64 21.93 5,341,845 -0.15(-0.70%)
Oct 04, 2013 21.82 22.10 21.82 22.08 3,214,352 +0.10(+0.48%)
Oct 03, 2013 22.21 22.28 21.88 21.98 4,005,789 -0.33(-1.47%)
Oct 02, 2013 22.04 22.38 22.02 22.31 4,838,401 +0.25(+1.15%)
Oct 01, 2013 21.89 22.12 21.86 22.05 5,155,322 -0.11(-0.49%)
Sep 30, 2013 21.95 22.30 21.93 22.16 4,645,466 -0.33(-1.45%)
Sep 27, 2013 22.44 22.52 22.31 22.49 6,044,260 -0.35(-1.53%)
Sep 26, 2013 22.90 23.04 22.74 22.84 6,082,457 +0.14(+0.62%)
Sep 25, 2013 22.88 22.92 22.68 22.70 7,465,473 +0.36(+1.61%)
Sep 24, 2013 22.57 22.66 22.33 22.34 7,541,396 -0.19(-0.85%)
Sep 23, 2013 22.56 22.72 22.49 22.53 3,610,399 +0.10(+0.43%)
Sep 20, 2013 22.72 22.73 22.39 22.43 6,386,423 -0.57(-2.47%)
Sep 19, 2013 23.42 23.44 22.85 23.00 6,045,316 -0.58(-2.47%)
Sep 18, 2013 22.66 23.61 22.47 23.58 8,208,690 +0.72(+3.16%)
Sep 17, 2013 22.87 22.95 22.73 22.86 2,806,086 +0.02(+0.10%)
Sep 16, 2013 23.08 23.09 22.82 22.84 3,045,029 +0.12(+0.52%)
Sep 13, 2013 22.47 22.73 22.43 22.72 4,213,960 -0.11(-0.50%)
Sep 12, 2013 22.84 23.02 22.75 22.83 10,513,935 -0.32(-1.37%)
Sep 11, 2013 23.10 23.27 22.88 23.15 9,365,885 +0.05(+0.24%)
Sep 10, 2013 22.90 23.15 22.83 23.10 8,747,165 +0.67(+3.00%)
Sep 09, 2013 22.34 22.48 22.32 22.43 5,854,522 +0.56(+2.56%)
Sep 06, 2013 22.07 22.17 21.81 21.87 3,256,716 -0.05(-0.23%)
Sep 05, 2013 21.84 22.02 21.82 21.92 1,771,990 -0.05(-0.23%)
Sep 04, 2013 21.63 21.97 21.61 21.97 3,753,351 +0.33(+1.51%)
Sep 03, 2013 21.79 21.84 21.55 21.64 8,103,143 +1.14(+5.54%)
Aug 30, 2013 20.59 20.65 20.45 20.50 3,046,991 -0.09(-0.42%)
Aug 29, 2013 20.72 20.84 20.53 20.59 5,068,202 -0.41(-1.95%)
Aug 28, 2013 20.70 21.16 20.66 21.00 5,389,846 +0.14(+0.65%)
Aug 27, 2013 21.17 21.34 20.83 20.86 6,103,442 -0.69(-3.21%)
Aug 26, 2013 21.68 21.72 21.46 21.55 2,413,401 -0.12(-0.55%)
Aug 23, 2013 21.92 21.92 21.65 21.67 4,078,694 +0.11(+0.53%)
Aug 22, 2013 21.57 21.70 21.53 21.56 5,119,633 +0.47(+2.24%)
Aug 21, 2013 21.39 21.48 21.07 21.08 6,247,381 -0.61(-2.81%)
Aug 20, 2013 21.66 21.83 21.57 21.69 4,506,277 +0.06(+0.29%)
Aug 19, 2013 21.82 21.92 21.62 21.63 4,450,406 -0.35(-1.61%)
Aug 16, 2013 22.08 22.12 21.94 21.98 4,662,236 -0.20(-0.92%)
Aug 15, 2013 21.95 22.34 21.79 22.19 8,430,665 -0.36(-1.59%)
Aug 14, 2013 22.65 22.77 22.47 22.55 4,749,921 +0.14(+0.63%)
Aug 13, 2013 22.50 22.59 22.29 22.41 7,880,163 +0.18(+0.80%)
Aug 12, 2013 22.13 22.37 22.09 22.23 10,094,705 -0.03(-0.14%)
Aug 09, 2013 21.63 22.50 21.59 22.26 20,683,164 +1.06(+5.02%)
Aug 08, 2013 20.68 21.38 20.68 21.20 12,779,554 +0.68(+3.33%)
Aug 07, 2013 20.36 20.57 20.33 20.51 4,972,384 +0.04(+0.17%)
Aug 06, 2013 20.57 20.61 20.36 20.48 4,851,917 -0.34(-1.65%)
Aug 05, 2013 20.87 20.89 20.73 20.82 5,206,582 +0.17(+0.84%)
Aug 02, 2013 20.67 20.76 20.57 20.65 6,027,585 +0.18(+0.87%)
Aug 01, 2013 20.54 20.60 20.40 20.47 5,928,323 +0.36(+1.80%)
Jul 31, 2013 20.06 20.39 19.94 20.11 6,790,130 -0.01(-0.04%)
Jul 30, 2013 20.24 20.27 20.03 20.11 5,220,883 -0.13(-0.66%)
Jul 29, 2013 20.17 20.32 20.11 20.25 4,523,546 -0.04(-0.20%)
Jul 26, 2013 20.07 20.30 20.01 20.29 5,303,414 +0.12(+0.58%)
Jul 25, 2013 19.94 20.17 19.92 20.17 6,382,265 -0.02(-0.11%)
Jul 24, 2013 20.70 20.70 20.07 20.19 7,444,266 -0.41(-1.97%)
Jul 23, 2013 20.44 20.74 20.42 20.60 9,497,676 +0.63(+3.16%)
Jul 22, 2013 19.77 20.07 19.72 19.97 6,173,069 +0.15(+0.77%)
Jul 19, 2013 19.84 19.92 19.70 19.82 5,954,956 -0.11(-0.56%)
Jul 18, 2013 19.94 20.11 19.90 19.93 4,778,485 +0.03(+0.16%)
Jul 17, 2013 20.06 20.11 19.70 19.90 7,377,748 +0.26(+1.34%)
Jul 16, 2013 19.60 19.65 19.37 19.64 8,490,762 +0.74(+3.93%)
Jul 15, 2013 19.08 19.12 18.83 18.89 4,847,364 +0.05(+0.28%)
Jul 12, 2013 18.96 19.02 18.71 18.84 6,651,959 -0.53(-2.72%)
Jul 11, 2013 19.33 19.39 19.13 19.37 11,560,542 +1.25(+6.91%)
Jul 10, 2013 18.16 18.26 17.98 18.12 5,854,454 -0.11(-0.59%)
Jul 09, 2013 18.35 18.28 18.16 18.22 5,074,213 +0.34(+1.92%)
Jul 08, 2013 17.84 17.98 17.79 17.88 5,357,013 +0.05(+0.28%)
Jul 05, 2013 17.88 17.92 17.49 17.83 5,994,715 -0.25(-1.38%)
Jul 03, 2013 17.99 18.17 17.86 18.08 3,189,214 -0.10(-0.56%)
Jul 02, 2013 18.38 18.48 17.97 18.18 4,767,379 -0.38(-2.07%)
Jul 01, 2013 18.69 18.76 18.52 18.57 3,874,810 +0.21(+1.14%)
Jun 28, 2013 18.33 18.47 18.16 18.36 6,168,258 -0.16(-0.84%)
Jun 27, 2013 18.33 18.68 18.33 18.51 9,111,243 +0.15(+0.80%)
Jun 26, 2013 18.24 18.38 18.15 18.37 9,386,250 -0.09(-0.48%)
Jun 25, 2013 18.23 18.53 18.16 18.46 9,425,101 +0.43(+2.38%)
Jun 24, 2013 18.08 18.21 17.76 18.03 7,397,017 -0.53(-2.87%)
Jun 21, 2013 18.59 18.71 18.39 18.56 7,686,962 -0.06(-0.34%)
Jun 20, 2013 18.54 18.78 18.44 18.62 18,900,548 -0.77(-3.99%)
Jun 19, 2013 19.56 19.71 19.23 19.39 10,621,272 -0.31(-1.59%)
Jun 18, 2013 19.52 19.71 19.47 19.71 7,237,245 +0.08(+0.43%)
Jun 17, 2013 19.63 19.69 19.48 19.62 7,255,811 +0.27(+1.39%)
Jun 14, 2013 19.69 19.71 19.21 19.35 9,053,741 -0.13(-0.67%)
Jun 13, 2013 19.34 19.57 19.25 19.48 8,676,480 +0.67(+3.59%)
Jun 12, 2013 18.97 19.00 18.72 18.81 8,045,169 +0.05(+0.29%)
Jun 11, 2013 18.57 18.85 18.55 18.76 6,938,716 -0.26(-1.36%)
Jun 10, 2013 19.07 19.10 18.96 19.02 5,805,784 -0.36(-1.85%)
Jun 07, 2013 19.39 19.53 19.28 19.37 6,618,416 -0.01(-0.07%)
Jun 06, 2013 19.11 19.40 18.98 19.39 6,494,394 +0.20(+1.05%)
Jun 05, 2013 19.46 19.54 19.17 19.18 7,231,946 -0.50(-2.54%)
Jun 04, 2013 19.80 19.89 19.56 19.69 6,993,436 -0.10(-0.50%)
Jun 03, 2013 19.69 19.82 19.48 19.78 10,457,101 +0.69(+3.63%)
May 31, 2013 19.78 19.79 19.08 19.09 11,176,593 -0.81(-4.09%)
May 30, 2013 19.61 19.95 19.56 19.90 8,577,059 +0.53(+2.72%)
May 29, 2013 19.39 19.56 19.20 19.38 11,842,374 +0.13(+0.70%)
May 28, 2013 19.46 19.51 19.23 19.24 6,219,964 -0.21(-1.10%)
May 24, 2013 19.37 19.57 19.36 19.46 5,694,830 -0.29(-1.47%)
May 23, 2013 19.60 19.83 19.44 19.75 9,062,774 -0.31(-1.56%)
May 22, 2013 20.30 20.70 19.98 20.06 11,704,310 -0.04(-0.20%)
May 21, 2013 20.24 20.36 20.08 20.10 14,988,681 +0.18(+0.92%)
May 20, 2013 19.66 20.02 19.58 19.92 13,803,369 +0.25(+1.30%)
May 17, 2013 19.81 19.88 19.61 19.66 12,789,961 +0.11(+0.55%)
May 16, 2013 19.44 19.73 19.35 19.56 18,023,762 -0.28(-1.40%)
May 15, 2013 19.77 19.92 19.74 19.83 7,507,143 -0.82(-3.96%)
May 13, 2013 20.76 20.76 20.49 20.65 3,857,114 -0.34(-1.62%)
May 10, 2013 21.06 21.09 20.74 20.99 5,933,140 -0.16(-0.76%)
May 09, 2013 21.43 21.54 21.08 21.15 6,265,412 -0.54(-2.49%)
May 08, 2013 21.33 21.82 21.30 21.69 6,729,558 +0.48(+2.28%)
May 07, 2013 21.35 21.40 21.13 21.21 6,521,031 +0.08(+0.36%)
May 06, 2013 21.08 21.17 20.85 21.13 4,005,744 +0.16(+0.75%)
May 03, 2013 21.04 21.06 20.94 20.98 6,933,520 +0.85(+4.22%)
May 02, 2013 20.10 20.30 19.95 20.13 5,641,257 +0.10(+0.49%)
May 01, 2013 20.42 20.45 19.95 20.03 6,235,682 -0.55(-2.69%)
Apr 30, 2013 20.37 20.58 20.10 20.58 8,949,938 -0.10(-0.50%)
Apr 29, 2013 20.71 20.76 20.47 20.69 5,088,802 +0.34(+1.65%)
Apr 26, 2013 20.60 20.67 20.24 20.35 6,694,386 -0.42(-2.02%)
Apr 25, 2013 20.85 21.16 20.70 20.77 8,314,297 +0.17(+0.82%)
Apr 24, 2013 20.47 20.63 20.40 20.60 4,865,066 +0.82(+4.16%)
Apr 23, 2013 19.94 19.99 19.69 19.78 5,672,905 -0.13(-0.65%)
Apr 22, 2013 19.85 19.98 19.54 19.91 4,000,352 -0.06(-0.29%)
Apr 19, 2013 20.11 20.13 19.73 19.97 4,927,889 +0.35(+1.80%)
Apr 18, 2013 19.66 19.86 19.52 19.61 6,413,362 +0.25(+1.27%)
Apr 17, 2013 19.65 19.66 19.30 19.37 12,047,079 -1.04(-5.10%)
Apr 16, 2013 20.70 20.72 20.20 20.41 8,223,746 +0.39(+1.96%)
Apr 15, 2013 20.33 20.36 19.97 20.02 8,779,269 -1.25(-5.88%)
Apr 12, 2013 21.29 21.34 21.05 21.27 5,869,198 -0.27(-1.27%)
Apr 11, 2013 21.53 21.63 21.37 21.54 5,853,129 -0.03(-0.15%)
Apr 10, 2013 21.72 21.76 21.41 21.57 6,866,968 -0.15(-0.68%)
Apr 09, 2013 21.10 21.90 21.06 21.72 16,123,631 +1.18(+5.72%)
Apr 08, 2013 20.26 20.59 20.25 20.54 5,995,362 +0.11(+0.55%)
Apr 05, 2013 20.12 20.46 20.05 20.43 8,593,222 -0.06(-0.31%)
Apr 04, 2013 20.52 20.57 20.34 20.49 6,913,125 +0.16(+0.77%)
Apr 03, 2013 20.60 20.66 20.28 20.34 9,590,605 -0.31(-1.52%)
Apr 02, 2013 20.87 20.97 20.57 20.65 4,771,320 -0.12(-0.58%)
Apr 01, 2013 20.98 21.01 20.74 20.77 3,956,144 -0.27(-1.27%)
Mar 28, 2013 21.10 21.21 20.92 21.04 5,130,209 -0.21(-1.01%)
Mar 27, 2013 20.96 21.28 20.91 21.25 7,193,668 +0.18(+0.87%)
Mar 26, 2013 20.91 21.08 20.85 21.07 4,865,722 +0.21(+1.01%)
Mar 25, 2013 21.16 21.21 20.74 20.86 6,956,154 -0.34(-1.62%)
Mar 22, 2013 21.23 21.28 21.13 21.20 4,734,528 +0.00(+0.00%)
Mar 21, 2013 21.11 21.39 21.08 21.20 5,582,068 -0.02(-0.08%)
Mar 20, 2013 21.21 21.28 21.11 21.22 5,670,105 +0.27(+1.30%)
Mar 19, 2013 21.31 21.42 20.78 20.95 18,415,144 -1.07(-4.85%)
Mar 18, 2013 22.13 22.26 22.00 22.02 5,948,715 -0.32(-1.42%)
Mar 15, 2013 22.44 22.52 22.25 22.34 5,719,993 +0.06(+0.28%)
Mar 14, 2013 22.24 22.39 22.09 22.27 9,611,698 -0.19(-0.84%)
Mar 13, 2013 22.75 22.76 22.36 22.46 5,672,012 -0.51(-2.22%)
Mar 12, 2013 23.00 23.20 22.89 22.97 5,052,507 -0.04(-0.17%)
Mar 11, 2013 22.83 23.08 22.77 23.01 2,775,141 +0.16(+0.68%)
Mar 08, 2013 22.91 23.00 22.76 22.85 7,199,256 -0.42(-1.81%)
Mar 07, 2013 23.13 23.44 23.11 23.27 4,876,729 +0.31(+1.34%)
Mar 06, 2013 22.80 23.06 22.67 22.97 6,499,153 +0.32(+1.43%)
Mar 05, 2013 22.81 22.92 22.59 22.64 7,103,592 +0.49(+2.22%)
Mar 04, 2013 21.98 22.23 21.89 22.15 13,002,281 -0.56(-2.45%)
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.