Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

65.18 +2.27 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.49 13.70 13.22 13.33 8,592,579 +0.11(+0.80%)
Mar 30, 2009 13.41 13.42 12.98 13.22 10,311,173 -0.62(-4.47%)
Mar 26, 2009 13.61 13.91 13.39 13.84 15,955,500 +1.07(+8.35%)
Mar 25, 2009 12.76 13.20 12.33 12.77 11,654,911 -0.15(-1.16%)
Mar 24, 2009 12.65 13.38 12.40 12.92 13,999,584 -0.28(-2.10%)
Mar 23, 2009 13.04 13.22 12.97 13.20 14,584,736 +1.86(+16.38%)
Mar 20, 2009 11.54 11.70 11.24 11.34 6,393,809 -0.02(-0.18%)
Mar 19, 2009 10.55 11.87 11.29 11.36 13,831,693 +0.43(+3.93%)
Mar 18, 2009 10.55 11.05 10.14 10.94 15,152,528 -0.26(-2.30%)
Mar 17, 2009 10.95 11.23 10.71 11.19 13,024,980 -0.38(-3.28%)
Mar 16, 2009 11.72 11.96 11.48 11.57 10,723,768 -0.16(-1.36%)
Mar 13, 2009 12.03 12.12 11.50 11.73 0 +0.02(+0.18%)
Mar 12, 2009 10.96 11.71 10.82 11.71 10,746,137 +0.39(+3.48%)
Mar 11, 2009 11.35 11.53 11.21 11.32 14,313,398 +0.49(+4.54%)
Mar 10, 2009 10.60 11.02 10.46 10.83 10,012,597 +1.27(+13.27%)
Mar 09, 2009 9.748 10.00 9.494 9.558 7,400,106 -0.63(-6.16%)
Mar 06, 2009 10.41 10.58 9.867 10.19 0 +0.63(+6.56%)
Mar 05, 2009 9.733 10.08 9.505 9.558 8,835,936 -0.68(-6.66%)
Mar 04, 2009 9.917 10.59 9.867 10.24 12,389,105 +1.10(+12.07%)
Mar 02, 2009 9.845 9.930 9.092 9.138 8,937,090 -1.00(-9.89%)
Feb 27, 2009 9.945 10.51 9.942 10.14 0 -0.29(-2.77%)
Feb 26, 2009 10.60 10.79 10.38 10.43 9,491,606 +0.28(+2.75%)
Feb 25, 2009 10.41 10.50 9.840 10.15 9,895,691 -0.43(-4.07%)
Feb 24, 2009 10.26 10.72 9.954 10.58 7,571,466 +0.60(+6.00%)
Feb 23, 2009 10.74 10.76 9.953 9.982 11,167,342 -0.55(-5.21%)
Feb 20, 2009 10.52 10.69 10.22 10.53 15,046,847 -0.47(-4.24%)
Feb 19, 2009 11.48 11.53 10.96 11.00 13,944,938 +0.32(+2.99%)
Feb 18, 2009 10.74 10.74 10.17 10.68 9,842,605 +0.26(+2.51%)
Feb 17, 2009 10.53 10.73 10.32 10.42 8,921,821 -0.82(-7.27%)
Feb 13, 2009 11.19 11.45 10.87 11.23 10,197,554 +0.18(+1.64%)
Feb 12, 2009 10.15 11.09 10.09 11.05 13,178,324 -0.09(-0.81%)
Feb 11, 2009 11.30 11.32 10.96 11.14 10,724,447 +0.54(+5.06%)
Feb 10, 2009 11.28 11.58 10.44 10.61 17,696,446 -0.49(-4.46%)
Feb 09, 2009 11.32 11.53 10.87 11.10 18,306,444 -0.89(-7.40%)
Feb 06, 2009 11.24 12.12 11.19 11.99 24,645,556 +1.22(+11.32%)
Feb 05, 2009 10.37 10.89 10.20 10.77 13,716,535 +0.36(+3.41%)
Feb 04, 2009 10.30 10.72 10.19 10.41 23,581,514 +0.79(+8.18%)
Feb 03, 2009 9.088 9.681 8.903 9.626 19,580,344 +0.73(+8.19%)
Feb 02, 2009 8.974 9.187 8.783 8.897 16,067,153 +0.33(+3.83%)
Jan 30, 2009 9.046 9.069 8.424 8.569 0 -0.32(-3.59%)
Jan 29, 2009 8.731 9.019 8.590 8.888 16,571,198 -0.07(-0.82%)
Jan 28, 2009 8.843 9.231 8.743 8.961 17,924,436 -0.18(-1.92%)
Jan 27, 2009 9.137 9.276 8.885 9.137 11,539,575 +0.40(+4.52%)
Jan 26, 2009 8.702 9.154 8.620 8.742 9,583,589 +0.24(+2.79%)
Jan 23, 2009 8.011 8.679 8.011 8.505 9,992,554 +0.04(+0.50%)
Jan 22, 2009 8.534 8.669 8.287 8.463 13,104,129 -0.18(-2.08%)
Jan 21, 2009 8.281 8.642 7.948 8.642 16,729,609 +0.82(+10.51%)
Jan 20, 2009 8.442 8.535 7.804 7.820 14,028,195 -0.95(-10.81%)
Jan 16, 2009 9.081 9.082 8.514 8.769 15,717,085 +0.23(+2.72%)
Jan 15, 2009 8.172 8.693 7.754 8.537 16,851,708 +0.34(+4.12%)
Jan 14, 2009 8.245 8.367 7.787 8.199 19,454,348 -0.88(-9.71%)
Jan 13, 2009 8.694 9.137 8.693 9.081 12,816,158 -0.05(-0.55%)
Jan 12, 2009 9.515 9.646 9.131 9.131 10,666,076 -0.76(-7.66%)
Jan 09, 2009 10.41 10.42 9.611 9.889 17,880,430 -0.83(-7.71%)
Jan 08, 2009 10.26 10.75 10.25 10.71 18,577,276 +0.01(+0.07%)
Jan 07, 2009 11.04 11.20 10.67 10.71 16,949,754 -0.87(-7.51%)
Jan 06, 2009 10.97 11.80 10.78 11.58 29,641,424 +1.55(+15.41%)
Jan 05, 2009 9.868 10.41 9.761 10.03 16,074,422 +0.21(+2.16%)
Jan 02, 2009 9.383 9.830 9.327 9.819 0 +1.04(+11.80%)
Jan 01, 2009 8.423 8.935 8.423 8.783 0 +0.00(+0.00%)
Dec 31, 2008 8.423 8.935 8.423 8.783 7,211,904 +0.17(+2.00%)
Dec 30, 2008 8.244 8.611 8.110 8.611 6,151,162 +0.19(+2.25%)
Dec 29, 2008 8.381 8.433 8.224 8.421 6,910,003 +0.26(+3.13%)
Dec 26, 2008 7.837 8.199 7.837 8.165 3,545,646 +0.11(+1.35%)
Dec 24, 2008 8.098 8.166 7.954 8.057 5,674,936 -0.06(-0.79%)
Dec 23, 2008 8.305 8.423 8.061 8.121 7,633,919 +0.26(+3.25%)
Dec 22, 2008 8.137 8.225 7.804 7.865 13,506,393 -0.56(-6.66%)
Dec 19, 2008 8.497 8.893 8.347 8.426 15,285,807 -0.40(-4.58%)
Dec 18, 2008 9.487 9.517 8.710 8.830 11,940,412 -0.74(-7.77%)
Dec 17, 2008 9.225 9.846 9.214 9.574 12,573,257 -0.18(-1.85%)
Dec 16, 2008 9.148 9.826 9.051 9.755 13,124,255 +0.96(+10.97%)
Dec 15, 2008 9.270 9.545 8.791 8.791 13,161,934 -0.36(-3.90%)
Dec 12, 2008 8.852 9.226 8.693 9.147 0 +0.21(+2.31%)
Dec 11, 2008 9.200 9.409 8.780 8.941 20,162,826 -0.39(-4.22%)
Dec 10, 2008 8.596 9.335 8.467 9.335 37,100,572 +2.11(+29.29%)
Dec 09, 2008 7.121 7.507 6.942 7.220 18,812,462 +0.06(+0.90%)
Dec 08, 2008 6.811 7.309 6.801 7.156 25,793,320 +0.74(+11.57%)
Dec 05, 2008 6.190 6.466 5.887 6.414 0 +0.42(+6.93%)
Dec 04, 2008 5.900 6.661 5.848 5.998 38,265,464 -0.65(-9.74%)
Dec 03, 2008 6.433 6.868 6.357 6.645 33,519,352 -1.07(-13.82%)
Dec 02, 2008 7.907 7.964 7.325 7.711 18,966,794 -0.30(-3.69%)
Dec 01, 2008 8.905 9.028 8.006 8.006 15,560,962 -1.87(-18.95%)
Nov 28, 2008 9.783 10.02 9.631 9.878 7,496,564 +0.15(+1.52%)
Nov 26, 2008 8.780 9.828 8.743 9.730 27,800,298 -0.75(-7.15%)
Nov 25, 2008 10.24 10.70 9.228 10.48 46,126,948 -3.94(-27.33%)
Nov 24, 2008 13.48 14.84 13.28 14.42 29,163,548 +1.47(+11.35%)
Nov 21, 2008 12.51 12.95 11.72 12.95 8,064,599 +1.68(+14.89%)
Nov 20, 2008 12.44 12.44 11.02 11.27 8,270,672 -1.56(-12.15%)
Nov 19, 2008 14.33 14.59 12.83 12.83 5,267,134 -1.55(-10.78%)
Nov 18, 2008 14.30 14.82 13.91 14.38 6,310,099 -0.11(-0.79%)
Nov 17, 2008 14.81 15.23 14.08 14.50 5,205,725 -0.30(-2.04%)
Nov 14, 2008 15.61 16.23 14.80 14.80 0 -1.66(-10.09%)
Nov 13, 2008 14.83 16.46 14.12 16.46 8,708,712 +1.97(+13.62%)
Nov 12, 2008 15.12 15.39 14.47 14.49 6,148,307 -1.73(-10.68%)
Nov 11, 2008 16.32 16.75 15.59 16.22 5,269,068 -0.80(-4.67%)
Nov 10, 2008 17.99 18.12 16.72 17.01 5,999,736 +0.48(+2.92%)
Nov 07, 2008 15.75 16.99 15.70 16.53 0 +0.97(+6.25%)
Nov 06, 2008 16.91 17.27 15.48 15.56 6,668,469 -2.28(-12.76%)
Nov 05, 2008 19.09 19.85 17.78 17.83 4,513,699 -1.93(-9.77%)
Nov 04, 2008 19.13 20.22 18.82 19.77 5,176,661 +2.01(+11.29%)
Nov 03, 2008 17.79 18.49 17.43 17.76 5,543,007 -0.60(-3.27%)
Oct 31, 2008 17.87 19.01 17.43 18.36 6,310,859 +0.21(+1.15%)
Oct 30, 2008 18.53 18.90 17.12 18.15 10,109,895 +0.78(+4.52%)
Oct 29, 2008 15.97 17.72 15.77 17.37 10,047,798 +1.79(+11.47%)
Oct 28, 2008 15.02 15.58 13.38 15.58 6,930,544 +1.88(+13.72%)
Oct 27, 2008 13.27 14.57 13.00 13.70 8,391,677 -0.84(-5.78%)
Oct 24, 2008 12.99 15.10 12.90 14.54 7,371,844 +0.36(+2.56%)
Oct 23, 2008 13.43 14.69 12.94 14.18 9,656,993 +0.05(+0.36%)
Oct 22, 2008 15.51 15.56 13.53 14.13 11,345,954 -2.44(-14.75%)
Oct 21, 2008 17.13 17.68 16.51 16.57 6,122,948 -1.13(-6.39%)
Oct 20, 2008 16.44 17.91 16.05 17.70 7,085,138 +2.37(+15.43%)
Oct 17, 2008 14.22 16.29 14.19 15.34 0 -0.27(-1.74%)
Oct 16, 2008 15.68 15.92 13.52 15.61 11,633,399 +0.37(+2.42%)
Oct 15, 2008 17.02 17.18 15.23 15.24 8,227,890 -3.92(-20.48%)
Oct 14, 2008 20.52 20.62 18.64 19.16 6,363,450 -0.94(-4.67%)
Oct 13, 2008 18.23 20.17 18.01 20.10 5,837,336 +3.24(+19.18%)
Oct 10, 2008 15.76 17.78 14.81 16.87 0 -0.40(-2.34%)
Oct 09, 2008 19.41 19.72 17.12 17.27 8,469,101 -1.32(-7.12%)
Oct 08, 2008 18.26 20.13 17.28 18.60 14,415,355 -0.41(-2.17%)
Oct 07, 2008 21.46 21.48 18.83 19.01 8,561,579 -0.95(-4.76%)
Oct 06, 2008 20.94 21.02 18.47 19.96 11,043,760 -2.27(-10.20%)
Oct 03, 2008 22.29 24.30 22.09 22.23 0 +0.62(+2.86%)
Oct 02, 2008 23.78 23.79 21.61 21.61 7,525,406 -3.51(-13.96%)
Oct 01, 2008 25.57 25.65 23.91 25.11 7,385,055 +0.47(+1.90%)
Sep 30, 2008 24.36 24.90 23.88 24.65 5,369,624 +2.27(+10.15%)
Sep 29, 2008 24.60 25.68 9.878 22.37 10,014,958 -4.40(-16.42%)
Sep 26, 2008 27.62 27.75 26.01 26.77 0 -2.17(-7.51%)
Sep 25, 2008 28.66 29.47 28.45 28.94 3,704,847 +0.20(+0.69%)
Sep 24, 2008 29.21 29.33 28.46 28.75 4,650,334 +0.18(+0.64%)
Sep 23, 2008 29.89 30.14 28.16 28.56 6,268,411 -4.23(-12.91%)
Sep 22, 2008 32.05 32.80 30.62 32.80 5,499,659 +1.69(+5.43%)
Sep 19, 2008 30.19 31.12 28.65 31.11 0 +3.99(+14.71%)
Sep 18, 2008 26.46 27.61 25.51 27.12 8,307,329 +0.59(+2.24%)
Sep 17, 2008 27.34 28.05 25.37 26.52 9,391,233 -2.11(-7.37%)
Sep 16, 2008 27.27 28.78 26.93 28.63 10,282,570 -0.08(-0.27%)
Sep 15, 2008 29.82 30.36 28.60 28.71 5,800,325 -3.44(-10.69%)
Sep 12, 2008 30.66 32.18 30.42 32.15 0 +2.75(+9.34%)
Sep 11, 2008 28.58 29.59 27.92 29.40 6,958,717 -0.04(-0.13%)
Sep 10, 2008 28.93 29.92 28.64 29.44 5,460,613 +0.94(+3.31%)
Sep 09, 2008 30.34 30.37 28.46 28.50 5,704,223 -2.51(-8.09%)
Sep 08, 2008 31.64 31.79 30.50 31.00 6,254,249 -0.05(-0.18%)
Sep 05, 2008 31.31 31.37 29.92 31.06 0 -0.01(-0.05%)
Sep 04, 2008 33.01 33.13 30.70 31.07 7,800,105 -1.26(-3.89%)
Sep 03, 2008 33.12 33.48 31.83 32.33 5,703,524 -1.19(-3.54%)
Sep 02, 2008 33.91 34.30 33.42 33.52 5,599,297 -3.92(-10.46%)
Aug 29, 2008 37.89 38.09 37.31 37.43 0 -0.83(-2.17%)
Aug 28, 2008 38.64 38.81 37.66 38.26 2,883,785 -0.01(-0.03%)
Aug 27, 2008 37.76 38.33 37.40 38.27 2,733,861 +0.60(+1.60%)
Aug 26, 2008 36.90 37.78 36.86 37.67 4,562,630 +0.25(+0.66%)
Aug 25, 2008 37.95 37.95 36.94 37.43 2,623,183 -0.16(-0.42%)
Aug 22, 2008 37.21 38.07 37.11 37.59 0 -0.72(-1.89%)
Aug 21, 2008 38.00 38.55 37.71 38.31 3,679,884 +0.99(+2.64%)
Aug 20, 2008 36.36 37.51 36.13 37.32 3,885,192 +2.02(+5.72%)
Aug 19, 2008 33.99 35.54 33.75 35.30 3,706,207 +0.99(+2.88%)
Aug 18, 2008 34.82 34.94 34.09 34.31 2,001,374 +0.13(+0.37%)
Aug 15, 2008 34.46 34.50 33.77 34.18 0 -0.62(-1.77%)
Aug 14, 2008 35.49 36.03 34.69 34.80 4,016,411 -0.96(-2.68%)
Aug 13, 2008 34.20 35.98 34.13 35.76 6,460,112 +1.16(+3.34%)
Aug 12, 2008 34.11 34.88 33.61 34.60 4,389,923 +0.31(+0.92%)
Aug 11, 2008 35.08 35.23 33.73 34.29 2,985,101 -0.92(-2.62%)
Aug 08, 2008 35.07 35.64 34.78 35.21 3,816,367 -1.08(-2.99%)
Aug 07, 2008 37.84 37.84 36.28 36.29 4,344,277 -1.19(-3.16%)
Aug 06, 2008 37.50 37.94 36.78 37.48 5,364,298 +1.69(+4.72%)
Aug 05, 2008 36.82 36.88 35.03 35.79 9,214,099 -0.89(-2.42%)
Aug 04, 2008 37.85 37.87 36.34 36.68 3,664,273 -2.21(-5.69%)
Aug 01, 2008 39.68 39.79 38.56 38.89 2,589,313 -2.28(-5.53%)
Jul 31, 2008 42.12 42.17 40.72 41.17 4,089,355 -0.91(-2.16%)
Jul 30, 2008 41.08 42.22 41.00 42.08 2,719,376 +1.68(+4.16%)
Jul 29, 2008 40.40 41.43 39.70 40.40 3,817,209 +0.70(+1.76%)
Jul 28, 2008 39.96 40.38 39.50 39.70 1,478,719 +0.81(+2.07%)
Jul 25, 2008 38.43 39.11 38.02 38.89 1,704,264 +0.79(+2.07%)
Jul 24, 2008 39.48 39.66 37.97 38.10 2,562,605 -1.34(-3.39%)
Jul 23, 2008 40.02 40.70 39.43 39.44 3,639,877 -1.03(-2.55%)
Jul 22, 2008 40.57 40.88 39.63 40.47 2,753,317 -1.03(-2.49%)
Jul 21, 2008 40.73 41.67 40.31 41.50 2,099,798 +1.92(+4.86%)
Jul 18, 2008 39.38 40.07 39.23 39.58 7,294,240 -0.25(-0.62%)
Jul 17, 2008 40.46 41.05 39.04 39.83 4,218,008 -0.32(-0.80%)
Jul 16, 2008 39.60 40.18 39.15 40.15 5,030,133 -0.83(-2.03%)
Jul 15, 2008 42.15 42.18 40.65 40.98 6,126,141 -1.67(-3.91%)
Jul 14, 2008 43.33 43.49 42.36 42.65 1,925,793 +0.14(+0.32%)
Jul 11, 2008 42.29 43.15 41.72 42.51 2,351,322 +0.11(+0.26%)
Jul 10, 2008 42.05 43.18 41.71 42.41 3,051,856 +1.34(+3.27%)
Jul 09, 2008 42.00 42.50 41.06 41.06 3,150,565 -0.41(-0.98%)
Jul 08, 2008 42.58 42.66 40.38 41.47 4,325,886 -0.87(-2.04%)
Jul 07, 2008 42.60 43.37 41.82 42.33 3,397,361 -0.38(-0.90%)
Jul 04, 2008 42.91 43.14 41.47 42.72 3,051,106 +0.00(+0.00%)
Jul 03, 2008 42.91 43.14 41.47 42.72 3,051,106 +0.32(+0.77%)
Jul 02, 2008 45.36 45.76 42.35 42.39 4,153,605 -3.77(-8.17%)
Jul 01, 2008 45.92 46.35 44.86 46.16 4,483,935 -2.64(-5.41%)
Jun 30, 2008 47.17 49.05 46.89 48.80 4,386,931 +3.68(+8.15%)
Jun 27, 2008 45.17 45.98 45.11 45.12 2,254,855 +0.40(+0.88%)
Jun 26, 2008 44.95 45.27 44.36 44.73 1,793,489 -0.70(-1.55%)
Jun 25, 2008 45.72 46.11 45.31 45.43 2,855,849 -0.98(-2.11%)
Jun 24, 2008 46.52 47.14 46.13 46.41 1,956,295 -0.67(-1.43%)
Jun 23, 2008 46.08 47.21 45.94 47.08 2,477,814 -0.14(-0.30%)
Jun 20, 2008 46.76 47.22 46.04 47.22 2,044,241 -0.05(-0.10%)
Jun 19, 2008 48.05 48.06 47.09 47.27 1,810,124 +0.16(+0.34%)
Jun 18, 2008 46.22 47.51 46.07 47.11 1,913,113 +0.67(+1.45%)
Jun 17, 2008 46.80 47.55 46.44 46.44 3,168,834 +0.77(+1.68%)
Jun 16, 2008 45.81 46.07 45.34 45.67 1,223,585 +0.12(+0.27%)
Jun 13, 2008 44.40 45.69 44.17 45.55 1,960,697 +1.74(+3.96%)
Jun 12, 2008 44.36 44.76 43.57 43.82 2,742,889 +0.25(+0.57%)
Jun 11, 2008 43.73 44.27 42.77 43.57 3,018,027 -0.18(-0.42%)
Jun 10, 2008 44.18 44.63 43.75 43.75 2,942,680 -2.13(-4.63%)
Jun 09, 2008 46.15 46.25 45.31 45.88 1,910,963 -0.24(-0.52%)
Jun 06, 2008 46.79 47.44 45.85 46.12 2,722,165 -0.73(-1.56%)
Jun 05, 2008 45.29 46.90 45.29 46.84 4,798,999 +1.32(+2.91%)
Jun 04, 2008 46.47 46.67 45.40 45.52 2,901,344 -1.50(-3.20%)
Jun 03, 2008 47.32 47.92 46.41 47.02 3,246,920 -0.86(-1.80%)
Jun 02, 2008 47.30 48.30 47.03 47.89 1,543,679 +0.27(+0.57%)
May 30, 2008 47.16 48.11 47.04 47.62 2,885,205 -0.02(-0.05%)
May 29, 2008 48.35 48.60 47.45 47.64 3,155,474 -1.48(-3.02%)
May 28, 2008 47.90 49.27 47.73 49.12 3,425,226 +0.50(+1.04%)
May 27, 2008 48.46 48.71 47.95 48.62 2,811,248 -1.17(-2.34%)
May 26, 2008 50.70 50.79 49.12 49.78 0 +0.00(+0.00%)
May 23, 2008 50.70 50.79 49.12 49.78 3,066,575 -2.02(-3.89%)
May 22, 2008 52.52 53.04 51.13 51.80 2,733,648 +1.60(+3.18%)
May 21, 2008 51.50 52.25 50.20 50.21 4,523,668 -1.45(-2.80%)
May 20, 2008 51.89 52.31 50.97 51.65 3,926,376 -2.23(-4.15%)
May 19, 2008 54.02 55.07 53.83 53.89 3,180,053 -0.82(-1.50%)
May 16, 2008 54.72 54.97 53.55 54.71 2,353,929 +0.83(+1.54%)
May 15, 2008 52.94 54.11 52.81 53.88 3,216,894 +2.08(+4.02%)
May 14, 2008 52.38 53.32 51.80 51.80 3,088,353 +0.82(+1.61%)
May 13, 2008 50.42 51.61 50.35 50.98 4,625,572 +1.34(+2.70%)
May 12, 2008 49.09 49.82 48.60 49.64 2,106,594 -0.16(-0.32%)
May 09, 2008 49.32 50.04 49.00 49.80 1,541,397 -0.79(-1.57%)
May 08, 2008 49.98 50.66 49.65 50.59 2,624,492 +2.22(+4.59%)
May 07, 2008 48.86 49.47 48.08 48.37 3,312,509 -2.15(-4.25%)
May 06, 2008 48.48 51.06 48.48 50.52 5,379,391 +0.87(+1.76%)
May 05, 2008 47.86 49.75 47.77 49.65 3,306,332 +1.90(+3.97%)
May 02, 2008 46.61 47.95 46.40 47.75 2,148,113 +2.01(+4.39%)
May 01, 2008 46.97 47.16 44.43 45.74 3,735,512 -0.59(-1.28%)
Apr 30, 2008 45.75 46.92 45.74 46.33 2,501,246 +0.05(+0.12%)
Apr 29, 2008 47.06 47.41 46.22 46.28 2,149,310 -2.22(-4.57%)
Apr 28, 2008 49.36 49.38 48.37 48.50 1,831,943 -0.87(-1.77%)
Apr 25, 2008 48.20 49.87 48.00 49.37 2,695,274 +1.07(+2.21%)
Apr 24, 2008 48.23 48.50 47.58 48.30 2,627,078 -2.11(-4.19%)
Apr 23, 2008 49.59 50.66 49.39 50.42 2,186,344 +0.85(+1.71%)
Apr 22, 2008 49.81 50.44 49.24 49.57 2,769,526 -0.27(-0.55%)
Apr 21, 2008 48.45 49.90 48.14 49.84 2,016,975 +1.50(+3.11%)
Apr 18, 2008 47.32 48.35 47.07 48.34 3,176,309 -0.00(-0.01%)
Apr 17, 2008 48.57 48.91 47.77 48.34 2,284,272 -0.98(-1.98%)
Apr 16, 2008 48.61 49.54 48.40 49.32 7,543,663 +1.90(+4.00%)
Apr 15, 2008 46.49 47.42 46.33 47.42 3,316,668 +2.05(+4.52%)
Apr 14, 2008 45.94 46.04 45.25 45.37 1,540,900 -0.22(-0.49%)
Apr 11, 2008 45.20 46.28 45.12 45.59 1,271,412 -0.34(-0.74%)
Apr 10, 2008 45.42 46.36 45.07 45.93 1,416,132 -0.49(-1.06%)
Apr 09, 2008 46.53 47.22 45.96 46.43 2,388,701 -0.03(-0.07%)
Apr 08, 2008 44.17 46.63 44.17 46.46 4,640,858 +1.48(+3.28%)
Apr 07, 2008 45.37 45.94 44.84 44.98 3,849,791 +0.18(+0.40%)
Apr 04, 2008 43.78 45.10 43.63 44.81 2,786,669 +1.75(+4.08%)
Apr 03, 2008 42.34 43.42 42.09 43.05 2,470,196 +0.73(+1.72%)
Apr 02, 2008 41.95 42.32 41.48 42.32 3,709,138 +0.94(+2.28%)
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.