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, 2017 22.27 22.43 22.25 22.34 5,383,895 -0.17(-0.74%)
Feb 27, 2017 22.43 22.81 22.41 22.50 8,567,314 +0.08(+0.34%)
Feb 24, 2017 22.33 22.71 22.20 22.43 12,220,393 -0.44(-1.93%)
Feb 23, 2017 23.94 23.98 22.83 22.87 18,652,500 -0.98(-4.13%)
Feb 22, 2017 23.65 23.97 23.63 23.86 5,395,181 -0.30(-1.23%)
Feb 21, 2017 24.07 24.20 24.01 24.15 6,177,898 +0.34(+1.43%)
Feb 17, 2017 23.81 23.81 23.81 0 -0.33(-1.37%)
Feb 16, 2017 24.17 24.23 24.03 24.14 4,604,091 +0.10(+0.44%)
Feb 15, 2017 24.14 24.26 23.99 24.04 4,143,837 -0.17(-0.69%)
Feb 14, 2017 24.13 24.25 23.92 24.20 6,779,239 -0.21(-0.86%)
Feb 13, 2017 24.12 24.65 24.10 24.41 19,580,148 +0.65(+2.73%)
Feb 10, 2017 23.07 23.76 23.06 23.76 11,153,562 +1.19(+5.26%)
Feb 09, 2017 22.32 22.60 22.19 22.58 8,364,722 +0.10(+0.47%)
Feb 08, 2017 22.36 22.57 22.21 22.47 6,931,885 -0.04(-0.19%)
Feb 07, 2017 22.57 22.73 22.47 22.51 9,750,323 +0.13(+0.56%)
Feb 06, 2017 22.22 22.41 22.16 22.39 13,810,078 +0.06(+0.26%)
Feb 03, 2017 22.64 22.69 22.32 22.33 10,336,792 -1.02(-4.35%)
Feb 02, 2017 23.39 23.48 23.22 23.35 6,288,682 -0.43(-1.83%)
Feb 01, 2017 23.61 23.85 23.46 23.78 6,067,766 +0.34(+1.45%)
Jan 31, 2017 23.60 23.61 23.21 23.44 5,072,541 +0.21(+0.90%)
Jan 30, 2017 23.34 23.46 23.10 23.23 5,467,915 -0.50(-2.12%)
Jan 27, 2017 23.56 23.75 23.48 23.73 5,615,948 +0.26(+1.09%)
Jan 26, 2017 23.58 23.71 23.35 23.48 6,572,675 -0.58(-2.39%)
Jan 25, 2017 23.59 24.09 23.52 24.05 9,974,157 +0.14(+0.57%)
Jan 24, 2017 23.77 24.03 23.71 23.92 11,225,978 +0.99(+4.31%)
Jan 23, 2017 22.80 22.96 22.74 22.93 5,358,688 +0.46(+2.05%)
Jan 20, 2017 22.17 22.55 22.17 22.47 4,629,367 -0.04(-0.19%)
Jan 19, 2017 22.57 22.63 22.34 22.51 3,501,720 -0.17(-0.74%)
Jan 18, 2017 22.47 22.79 22.41 22.68 7,874,826 +0.46(+2.05%)
Jan 17, 2017 22.35 22.50 22.21 22.22 6,714,980 +0.22(+1.00%)
Jan 13, 2017 22.00 22.00 22.00 0 -0.05(-0.21%)
Jan 12, 2017 22.44 22.44 21.95 22.05 9,568,931 +0.23(+1.03%)
Jan 11, 2017 21.62 21.86 21.48 21.82 9,138,739 +0.37(+1.71%)
Jan 10, 2017 21.21 21.46 21.11 21.46 10,905,967 +1.38(+6.88%)
Jan 09, 2017 20.08 20.26 20.02 20.08 7,814,864 -0.02(-0.08%)
Jan 06, 2017 20.32 20.42 20.08 20.09 6,845,634 -0.49(-2.37%)
Jan 05, 2017 20.17 20.61 20.17 20.58 7,448,518 +0.06(+0.28%)
Jan 04, 2017 20.17 20.53 20.15 20.52 5,961,106 +0.13(+0.64%)
Jan 03, 2017 20.33 20.46 20.28 20.39 4,616,106 +0.26(+1.30%)
Dec 30, 2016 20.13 20.13 20.13 0 -0.23(-1.13%)
Dec 29, 2016 20.42 20.43 20.28 20.36 3,376,103 +0.02(+0.08%)
Dec 28, 2016 20.65 20.66 20.32 20.34 3,676,293 +0.27(+1.36%)
Dec 27, 2016 20.01 20.12 20.00 20.07 1,658,854 +0.12(+0.60%)
Dec 23, 2016 19.95 19.95 19.95 0 -0.03(-0.16%)
Dec 22, 2016 20.12 20.23 19.94 19.98 3,748,569 -0.37(-1.80%)
Dec 21, 2016 20.38 20.43 20.30 20.35 3,715,568 -0.10(-0.51%)
Dec 20, 2016 20.20 20.46 20.15 20.45 4,715,778 +0.47(+2.36%)
Dec 19, 2016 19.96 20.15 19.90 19.98 5,365,741 -0.30(-1.50%)
Dec 16, 2016 20.36 20.55 20.27 20.28 7,018,148 -0.26(-1.25%)
Dec 15, 2016 20.28 20.59 20.16 20.54 8,633,740 -0.41(-1.97%)
Dec 14, 2016 21.29 21.52 20.92 20.95 5,686,075 -0.41(-1.93%)
Dec 13, 2016 21.63 21.76 21.15 21.37 6,296,765 -0.35(-1.61%)
Dec 12, 2016 21.76 21.96 21.68 21.72 5,793,851 +0.18(+0.85%)
Dec 09, 2016 21.77 21.79 21.39 21.54 7,363,282 -0.51(-2.30%)
Dec 08, 2016 22.29 22.30 21.83 22.04 18,031,872 +0.31(+1.42%)
Dec 07, 2016 21.26 21.76 21.23 21.73 10,639,846 +1.19(+5.81%)
Dec 06, 2016 20.21 20.54 20.16 20.54 5,034,088 -0.13(-0.61%)
Dec 05, 2016 20.58 20.76 20.46 20.67 5,114,776 +0.25(+1.20%)
Dec 02, 2016 19.89 20.43 19.86 20.42 4,670,239 +0.35(+1.75%)
Dec 01, 2016 19.86 20.21 19.82 20.07 5,512,800 +0.23(+1.16%)
Nov 30, 2016 19.87 20.00 19.71 19.84 6,472,480 -0.22(-1.12%)
Nov 29, 2016 20.13 20.33 20.00 20.06 8,082,035 -0.58(-2.81%)
Nov 28, 2016 20.41 20.75 20.37 20.65 10,479,142 +0.05(+0.25%)
Nov 25, 2016 20.47 20.63 20.31 20.59 5,384,819 -0.02(-0.10%)
Nov 23, 2016 20.61 20.61 20.61 0 +0.20(+1.00%)
Nov 22, 2016 20.04 20.45 19.91 20.41 8,786,214 +0.78(+3.97%)
Nov 21, 2016 19.48 19.66 19.42 19.63 6,032,176 +0.50(+2.63%)
Nov 18, 2016 19.15 19.28 18.97 19.13 6,414,055 -0.53(-2.69%)
Nov 17, 2016 19.67 19.88 19.53 19.66 5,727,434 +0.10(+0.54%)
Nov 16, 2016 19.60 19.69 19.38 19.55 7,525,949 -0.40(-2.02%)
Nov 15, 2016 19.62 19.97 19.48 19.95 9,251,718 -0.80(-3.83%)
Nov 14, 2016 20.36 20.75 20.34 20.75 9,926,119 +0.30(+1.46%)
Nov 11, 2016 20.39 20.49 20.04 20.45 8,335,597 -0.11(-0.53%)
Nov 10, 2016 20.80 21.03 20.44 20.56 19,145,910 +0.55(+2.75%)
Nov 09, 2016 19.55 20.13 19.52 20.01 15,738,478 +1.32(+7.05%)
Nov 08, 2016 18.43 18.79 18.36 18.69 7,377,988 +0.23(+1.25%)
Nov 07, 2016 18.37 18.47 18.26 18.46 5,698,736 +0.71(+3.98%)
Nov 04, 2016 17.82 17.97 17.75 17.76 6,040,522 -0.33(-1.82%)
Nov 03, 2016 18.14 18.29 18.03 18.09 4,624,559 +0.06(+0.32%)
Nov 02, 2016 18.28 18.38 18.01 18.03 9,405,908 -0.12(-0.66%)
Nov 01, 2016 18.48 18.51 18.07 18.15 7,988,325 -0.09(-0.49%)
Oct 31, 2016 18.18 18.32 18.13 18.24 3,993,299 +0.17(+0.93%)
Oct 28, 2016 18.06 18.22 18.00 18.07 5,947,736 +0.15(+0.85%)
Oct 27, 2016 18.03 18.10 17.85 17.92 5,106,038 +0.02(+0.09%)
Oct 26, 2016 17.84 18.04 17.76 17.90 5,564,084 +0.05(+0.26%)
Oct 25, 2016 17.80 18.03 17.78 17.86 8,328,771 +0.52(+3.02%)
Oct 24, 2016 17.42 17.45 17.19 17.33 5,558,285 +0.13(+0.76%)
Oct 21, 2016 17.06 17.35 16.99 17.20 6,733,482 +0.24(+1.39%)
Oct 20, 2016 16.87 17.06 16.69 16.97 6,625,966 -0.10(-0.61%)
Oct 19, 2016 16.88 17.11 16.80 17.07 7,929,162 +0.04(+0.21%)
Oct 18, 2016 17.12 17.12 16.89 17.03 5,244,326 +0.39(+2.33%)
Oct 17, 2016 16.57 16.73 16.57 16.65 5,525,285 +0.02(+0.13%)
Oct 14, 2016 16.79 16.94 16.62 16.63 4,884,740 -0.02(-0.13%)
Oct 13, 2016 16.36 16.76 16.35 16.65 9,166,670 -0.52(-3.05%)
Oct 12, 2016 17.25 17.48 17.12 17.17 9,594,550 +0.12(+0.71%)
Oct 11, 2016 17.66 17.67 16.95 17.05 7,423,276 -0.59(-3.35%)
Oct 10, 2016 17.49 17.76 17.48 17.64 5,808,466 +0.29(+1.66%)
Oct 07, 2016 17.63 17.65 17.25 17.35 12,212,576 -0.01(-0.06%)
Oct 06, 2016 17.43 17.54 17.32 17.36 3,686,206 -0.28(-1.60%)
Oct 05, 2016 17.57 17.77 17.44 17.65 4,173,493 +0.32(+1.87%)
Oct 04, 2016 17.88 17.88 17.24 17.32 7,231,501 -0.24(-1.37%)
Oct 03, 2016 17.48 17.59 17.38 17.56 4,027,497 +0.08(+0.48%)
Sep 30, 2016 17.68 17.73 17.42 17.48 7,160,640 -0.16(-0.89%)
Sep 29, 2016 17.65 17.97 17.53 17.64 9,756,570 -0.02(-0.12%)
Sep 28, 2016 17.22 17.67 17.10 17.66 15,084,353 +0.79(+4.69%)
Sep 27, 2016 16.59 16.91 16.54 16.87 3,999,173 +0.03(+0.19%)
Sep 26, 2016 16.96 17.02 16.83 16.84 4,078,214 -0.13(-0.74%)
Sep 23, 2016 16.97 17.15 16.92 16.96 5,876,073 -0.06(-0.34%)
Sep 22, 2016 17.30 17.35 17.00 17.02 8,987,788 +0.25(+1.50%)
Sep 21, 2016 16.36 16.80 16.36 16.77 6,465,545 +0.59(+3.66%)
Sep 20, 2016 16.17 16.22 16.06 16.18 4,122,029 +0.06(+0.36%)
Sep 19, 2016 16.20 16.25 16.07 16.12 6,291,625 +0.47(+3.01%)
Sep 16, 2016 15.70 15.82 15.59 15.65 7,284,360 -0.31(-1.94%)
Sep 15, 2016 15.69 16.01 15.65 15.96 8,104,237 +0.09(+0.56%)
Sep 14, 2016 15.77 15.94 15.65 15.87 7,856,440 +0.27(+1.74%)
Sep 13, 2016 15.90 15.96 15.50 15.60 8,013,693 -0.69(-4.24%)
Sep 12, 2016 15.73 16.33 15.69 16.29 8,634,967 +0.20(+1.24%)
Sep 09, 2016 16.41 16.44 16.07 16.09 5,272,176 -0.38(-2.32%)
Sep 08, 2016 16.54 16.66 16.39 16.47 5,364,184 +0.23(+1.39%)
Sep 07, 2016 16.30 16.40 16.09 16.24 6,069,530 -0.28(-1.71%)
Sep 06, 2016 16.36 16.53 16.24 16.53 4,918,539 +0.24(+1.45%)
Sep 02, 2016 16.43 16.29 16.29 16.29 9,697,023 +0.18(+1.14%)
Sep 01, 2016 16.04 16.13 15.85 16.11 4,642,527 +0.32(+2.02%)
Aug 31, 2016 15.80 15.91 15.72 15.79 7,272,845 -0.23(-1.41%)
Aug 30, 2016 16.32 16.36 15.95 16.01 6,491,873 -0.57(-3.44%)
Aug 29, 2016 16.43 16.63 16.35 16.58 5,490,915 +0.08(+0.48%)
Aug 26, 2016 16.94 17.18 16.35 16.51 12,992,582 -0.15(-0.88%)
Aug 25, 2016 16.52 16.69 16.48 16.65 5,091,667 +0.17(+1.02%)
Aug 24, 2016 16.73 16.77 16.47 16.49 5,266,107 -0.33(-1.96%)
Aug 23, 2016 16.84 17.05 16.80 16.81 6,747,225 +0.27(+1.65%)
Aug 22, 2016 16.40 16.58 16.34 16.54 6,915,291 -0.24(-1.40%)
Aug 19, 2016 16.76 16.86 16.62 16.78 5,390,240 -0.30(-1.75%)
Aug 18, 2016 17.17 17.17 16.94 17.08 4,750,234 +0.21(+1.27%)
Aug 17, 2016 16.77 16.95 16.56 16.86 5,428,206 -0.09(-0.56%)
Aug 16, 2016 16.95 17.09 16.83 16.96 7,575,085 +0.35(+2.11%)
Aug 15, 2016 16.39 16.62 16.39 16.61 5,538,915 +0.34(+2.09%)
Aug 12, 2016 16.55 16.61 16.21 16.27 8,458,079 -0.72(-4.25%)
Aug 11, 2016 16.89 17.03 16.76 16.99 7,597,983 +0.20(+1.22%)
Aug 10, 2016 17.18 17.20 16.78 16.78 6,237,119 -0.18(-1.08%)
Aug 09, 2016 16.98 17.17 16.93 16.97 4,929,110 -0.21(-1.20%)
Aug 08, 2016 17.11 17.30 17.06 17.17 7,047,748 +0.27(+1.62%)
Aug 05, 2016 16.80 16.94 16.70 16.90 6,362,119 +0.14(+0.86%)
Aug 04, 2016 16.56 16.79 16.40 16.75 10,618,781 -0.29(-1.70%)
Aug 03, 2016 16.70 17.05 16.58 17.04 7,022,498 +0.12(+0.70%)
Aug 02, 2016 16.98 17.00 16.70 16.93 6,427,550 +0.06(+0.34%)
Aug 01, 2016 17.16 17.16 16.82 16.87 8,006,836 -0.07(-0.43%)
Jul 29, 2016 16.80 17.03 16.71 16.94 6,416,345 -0.01(-0.06%)
Jul 28, 2016 16.83 16.96 16.67 16.95 9,432,206 +0.01(+0.06%)
Jul 27, 2016 16.83 17.02 16.67 16.94 7,909,491 +0.22(+1.33%)
Jul 26, 2016 16.38 16.74 16.34 16.72 7,653,765 +0.68(+4.25%)
Jul 25, 2016 16.20 16.20 15.89 16.04 3,856,204 -0.14(-0.89%)
Jul 22, 2016 16.19 16.22 16.00 16.18 3,542,072 -0.11(-0.70%)
Jul 21, 2016 16.30 16.48 16.20 16.30 6,097,863 +0.40(+2.50%)
Jul 20, 2016 15.86 16.03 15.73 15.90 6,580,972 -0.20(-1.25%)
Jul 19, 2016 16.30 16.39 16.02 16.10 9,869,036 -0.93(-5.46%)
Jul 18, 2016 16.89 17.05 16.74 17.03 5,309,979 +0.07(+0.40%)
Jul 15, 2016 17.09 17.22 16.88 16.96 7,288,232 -0.31(-1.82%)
Jul 14, 2016 17.41 17.43 17.16 17.28 8,442,979 +0.17(+1.00%)
Jul 13, 2016 17.41 17.41 16.87 17.11 10,416,246 -0.03(-0.15%)
Jul 12, 2016 17.05 17.22 16.86 17.13 11,348,346 +0.55(+3.30%)
Jul 11, 2016 16.46 16.69 16.43 16.58 7,509,937 +0.28(+1.71%)
Jul 08, 2016 15.91 16.33 15.63 16.31 10,524,981 +0.68(+4.33%)
Jul 07, 2016 16.17 16.24 15.53 15.63 8,308,753 -0.31(-1.97%)
Jul 06, 2016 15.58 15.95 15.47 15.94 6,552,178 +0.20(+1.28%)
Jul 05, 2016 16.03 16.14 15.65 15.74 8,232,432 -0.55(-3.39%)
Jul 01, 2016 16.04 16.30 16.30 16.30 8,025,630 +0.14(+0.86%)
Jun 30, 2016 15.81 16.16 15.61 16.16 14,498,676 +0.70(+4.51%)
Jun 29, 2016 15.47 15.63 15.31 15.46 9,239,439 +0.51(+3.42%)
Jun 28, 2016 14.95 15.18 14.82 14.95 12,650,043 +0.49(+3.39%)
Jun 27, 2016 14.46 14.63 14.32 14.46 11,050,853 -0.39(-2.61%)
Jun 24, 2016 14.68 15.28 14.67 14.85 17,646,636 -1.20(-7.49%)
Jun 23, 2016 16.13 16.14 15.78 16.05 9,913,525 +0.39(+2.47%)
Jun 22, 2016 15.92 15.99 15.60 15.66 9,647,313 +0.09(+0.56%)
Jun 21, 2016 15.61 15.66 15.35 15.57 6,559,954 +0.06(+0.40%)
Jun 20, 2016 15.51 15.72 15.47 15.51 8,373,600 +0.44(+2.95%)
Jun 17, 2016 14.89 15.18 14.84 15.07 8,487,111 +0.38(+2.60%)
Jun 16, 2016 14.37 14.71 14.12 14.69 8,006,398 +0.07(+0.49%)
Jun 15, 2016 14.46 14.81 14.44 14.61 9,657,887 +0.51(+3.62%)
Jun 14, 2016 14.30 14.40 13.91 14.10 8,922,573 -0.39(-2.67%)
Jun 13, 2016 14.34 14.64 14.33 14.49 9,630,247 +0.07(+0.47%)
Jun 10, 2016 14.50 14.69 14.35 14.42 10,470,377 -0.42(-2.82%)
Jun 09, 2016 15.02 15.10 14.79 14.84 9,860,066 -0.61(-3.94%)
Jun 08, 2016 15.48 15.70 15.43 15.45 9,421,162 +0.28(+1.84%)
Jun 07, 2016 15.20 15.42 15.17 15.17 10,510,073 -0.23(-1.47%)
Jun 06, 2016 15.09 15.43 15.02 15.40 12,349,389 +0.77(+5.26%)
Jun 03, 2016 14.40 14.65 14.27 14.63 9,968,712 +0.39(+2.76%)
Jun 02, 2016 14.03 14.24 14.01 14.24 8,880,579 +0.03(+0.22%)
Jun 01, 2016 14.04 14.26 13.94 14.21 15,777,571 -0.27(-1.85%)
May 31, 2016 14.70 14.97 14.47 14.47 7,824,100 -0.36(-2.40%)
May 27, 2016 15.09 14.83 14.83 14.83 6,945,756 -0.10(-0.66%)
May 26, 2016 15.26 15.35 14.88 14.93 7,584,335 -0.30(-1.97%)
May 25, 2016 15.03 15.28 14.98 15.23 7,523,917 +0.44(+3.00%)
May 24, 2016 14.82 14.93 14.67 14.78 7,580,425 +0.15(+1.06%)
May 23, 2016 14.45 14.73 14.38 14.63 7,607,246 +0.02(+0.11%)
May 20, 2016 15.02 15.13 14.53 14.61 9,378,984 -0.25(-1.67%)
May 19, 2016 14.41 14.93 14.31 14.86 10,720,643 +0.17(+1.16%)
May 18, 2016 14.85 15.22 14.65 14.69 9,449,784 -0.51(-3.33%)
May 17, 2016 15.06 15.43 14.92 15.20 7,406,762 +0.22(+1.45%)
May 16, 2016 15.04 15.31 14.96 14.98 6,989,129 +0.38(+2.58%)
May 13, 2016 14.70 14.91 14.58 14.60 7,280,533 -0.21(-1.43%)
May 12, 2016 15.18 15.28 14.70 14.81 7,954,106 -0.36(-2.38%)
May 11, 2016 15.29 15.38 15.04 15.18 8,671,364 -0.10(-0.64%)
May 10, 2016 14.91 15.30 14.90 15.27 10,288,697 +0.58(+3.93%)
May 09, 2016 15.01 15.05 14.65 14.70 12,169,579 -1.25(-7.86%)
May 06, 2016 15.56 16.11 15.53 15.95 8,210,633 +0.21(+1.31%)
May 05, 2016 15.88 16.11 15.65 15.74 9,762,521 -0.03(-0.16%)
May 04, 2016 15.97 16.13 15.69 15.77 10,381,496 -0.45(-2.77%)
May 03, 2016 16.55 16.57 16.13 16.22 11,187,372 -1.07(-6.21%)
May 02, 2016 17.54 17.55 17.08 17.29 7,279,797 -0.08(-0.48%)
Apr 29, 2016 17.42 17.71 17.23 17.37 7,704,082 +0.14(+0.84%)
Apr 28, 2016 17.19 17.67 17.14 17.23 9,645,287 +0.26(+1.52%)
Apr 27, 2016 16.55 16.99 16.55 16.97 10,504,391 +0.09(+0.52%)
Apr 26, 2016 16.75 16.92 16.52 16.88 7,807,745 +0.17(+0.99%)
Apr 25, 2016 16.81 16.97 16.66 16.72 8,375,392 -0.60(-3.49%)
Apr 22, 2016 17.45 17.58 17.15 17.32 8,723,661 -0.25(-1.44%)
Apr 21, 2016 18.15 18.27 17.46 17.58 14,439,168 -0.71(-3.87%)
Apr 20, 2016 17.70 18.33 17.64 18.28 21,692,552 +0.84(+4.79%)
Apr 19, 2016 17.08 17.48 16.96 17.45 10,073,288 +0.69(+4.13%)
Apr 18, 2016 16.29 16.81 16.20 16.75 8,340,131 +0.41(+2.49%)
Apr 15, 2016 16.26 16.47 16.09 16.35 7,174,647 -0.12(-0.72%)
Apr 14, 2016 16.44 16.59 16.21 16.47 11,654,949 +0.01(+0.06%)
Apr 13, 2016 16.26 16.52 16.17 16.46 16,153,700 +1.00(+6.48%)
Apr 12, 2016 15.37 15.51 15.12 15.45 7,984,572 +0.54(+3.60%)
Apr 11, 2016 14.98 15.08 14.85 14.92 6,246,808 +0.47(+3.25%)
Apr 08, 2016 14.40 14.56 14.29 14.45 7,787,306 +0.55(+3.94%)
Apr 07, 2016 14.12 14.27 13.86 13.90 6,234,227 -0.33(-2.32%)
Apr 06, 2016 13.91 14.24 13.79 14.23 6,569,114 +0.13(+0.91%)
Apr 05, 2016 13.94 14.16 13.87 14.10 9,149,240 -0.24(-1.69%)
Apr 04, 2016 14.77 14.83 14.31 14.34 6,095,515 -0.20(-1.35%)
Apr 01, 2016 14.08 14.57 14.07 14.54 6,930,963 -0.05(-0.35%)
Mar 31, 2016 14.62 14.72 14.50 14.59 5,484,460 -0.13(-0.91%)
Mar 30, 2016 14.68 14.96 14.57 14.73 9,907,461 +0.48(+3.37%)
Mar 29, 2016 13.72 14.25 13.62 14.25 10,005,725 -0.07(-0.50%)
Mar 28, 2016 14.42 14.43 14.10 14.32 4,938,022 +0.02(+0.11%)
Mar 24, 2016 13.85 14.30 14.30 14.30 10,203,784 +0.02(+0.14%)
Mar 23, 2016 14.57 14.60 14.19 14.28 9,802,281 -0.35(-2.40%)
Mar 22, 2016 14.48 14.70 14.46 14.63 9,672,687 -0.29(-1.94%)
Mar 21, 2016 14.99 15.13 14.81 14.92 9,526,454 -0.11(-0.76%)
Mar 18, 2016 15.34 15.45 14.97 15.04 11,734,874 -0.17(-1.12%)
Mar 17, 2016 15.18 15.27 14.87 15.21 17,698,092 +0.55(+3.77%)
Mar 16, 2016 14.18 14.67 13.96 14.65 12,910,457 +0.57(+4.03%)
Mar 15, 2016 14.22 14.23 13.99 14.09 9,881,623 -0.75(-5.05%)
Mar 14, 2016 14.86 15.00 14.67 14.83 9,906,909 -0.19(-1.27%)
Mar 11, 2016 14.82 15.06 14.71 15.03 9,017,586 +0.27(+1.82%)
Mar 10, 2016 14.63 14.88 14.45 14.76 12,561,840 -0.24(-1.62%)
Mar 09, 2016 14.87 15.03 14.56 15.00 6,154,325 +0.04(+0.28%)
Mar 08, 2016 15.42 15.43 14.83 14.96 14,686,030 -1.53(-9.30%)
Mar 07, 2016 16.08 16.63 16.06 16.49 27,601,296 +0.84(+5.38%)
Mar 04, 2016 15.23 15.93 15.13 15.65 21,349,592 +0.74(+4.95%)
Mar 03, 2016 14.80 14.92 14.50 14.91 11,882,755 +0.17(+1.16%)
Mar 02, 2016 14.26 14.74 14.24 14.74 10,586,918 +0.83(+5.93%)
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.