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

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
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 (%)
Nov 28, 2008 99.04 101.48 97.50 100.00 740,517 +1.50(+1.52%)
Nov 26, 2008 88.88 99.49 88.51 98.50 2,746,137 -7.59(-7.15%)
Nov 25, 2008 103.70 108.32 93.42 106.09 4,556,459 -39.90(-27.33%)
Nov 24, 2008 136.47 150.20 134.40 145.99 2,880,800 +14.88(+11.35%)
Nov 21, 2008 126.65 131.11 118.69 131.11 796,628 +16.99(+14.89%)
Nov 20, 2008 125.90 125.90 111.60 114.12 816,984 -15.78(-12.15%)
Nov 19, 2008 145.06 147.71 129.90 129.90 520,292 -15.69(-10.78%)
Nov 18, 2008 144.79 150.00 140.82 145.59 623,317 -1.16(-0.79%)
Nov 17, 2008 149.90 154.15 142.53 146.75 514,226 -3.05(-2.04%)
Nov 14, 2008 158.04 164.27 149.80 149.80 0 -16.82(-10.09%)
Nov 13, 2008 150.17 166.64 142.99 166.62 860,254 +19.97(+13.62%)
Nov 12, 2008 153.09 155.75 146.51 146.65 607,335 -17.54(-10.68%)
Nov 11, 2008 165.25 169.60 157.85 164.19 520,483 -8.05(-4.67%)
Nov 10, 2008 182.17 183.47 169.28 172.24 592,659 +4.89(+2.92%)
Nov 07, 2008 159.47 172.00 158.90 167.35 0 +9.84(+6.25%)
Nov 06, 2008 171.20 174.81 156.67 157.51 658,717 -23.04(-12.76%)
Nov 05, 2008 193.24 201.00 180.00 180.55 445,867 -19.55(-9.77%)
Nov 04, 2008 193.68 204.73 190.48 200.10 511,355 +20.30(+11.29%)
Nov 03, 2008 180.07 187.16 176.45 179.80 547,543 -6.07(-3.27%)
Oct 31, 2008 180.88 192.43 176.47 185.87 623,392 +2.12(+1.15%)
Oct 30, 2008 187.54 191.29 173.30 183.75 998,664 +7.94(+4.52%)
Oct 29, 2008 161.67 179.42 159.65 175.81 992,530 +18.09(+11.47%)
Oct 28, 2008 152.01 157.72 135.49 157.72 684,605 +19.03(+13.72%)
Oct 27, 2008 134.35 147.49 131.56 138.69 828,937 -8.50(-5.77%)
Oct 24, 2008 131.54 152.83 130.58 147.19 728,197 +3.68(+2.56%)
Oct 23, 2008 135.98 148.70 130.96 143.51 953,926 +0.51(+0.36%)
Oct 22, 2008 157.02 157.50 137.00 143.00 1,120,763 -24.75(-14.75%)
Oct 21, 2008 173.39 178.99 167.13 167.75 604,830 -11.46(-6.39%)
Oct 20, 2008 166.44 181.36 162.43 179.21 699,876 +23.96(+15.43%)
Oct 17, 2008 143.96 164.90 143.66 155.25 0 -2.75(-1.74%)
Oct 16, 2008 158.77 161.19 136.83 158.00 1,149,157 +3.73(+2.42%)
Oct 15, 2008 172.32 173.91 154.20 154.27 812,758 -39.72(-20.48%)
Oct 14, 2008 207.74 208.76 188.69 193.99 628,587 -9.51(-4.67%)
Oct 13, 2008 184.50 204.14 182.28 203.50 576,617 +32.75(+19.18%)
Oct 10, 2008 159.50 179.99 149.93 170.75 0 -4.09(-2.34%)
Oct 09, 2008 196.51 199.61 173.30 174.84 836,585 -13.41(-7.12%)
Oct 08, 2008 184.87 203.78 174.97 188.25 1,423,961 -4.18(-2.17%)
Oct 07, 2008 217.27 217.50 190.67 192.43 845,720 -9.61(-4.76%)
Oct 06, 2008 212.00 212.76 187.00 202.04 1,090,912 -22.96(-10.20%)
Oct 03, 2008 225.69 246.01 223.60 225.00 0 +6.25(+2.86%)
Oct 02, 2008 240.71 240.83 218.75 218.75 743,366 -35.49(-13.96%)
Oct 01, 2008 258.86 259.70 242.02 254.24 729,502 +4.74(+1.90%)
Sep 30, 2008 246.56 252.04 241.70 249.50 530,416 +23.00(+10.15%)
Sep 29, 2008 249.01 260.00 100.00 226.50 989,286 -44.50(-16.42%)
Sep 26, 2008 279.57 280.90 263.33 271.00 0 -22.00(-7.51%)
Sep 25, 2008 290.11 298.37 288.00 293.00 365,968 +2.00(+0.69%)
Sep 24, 2008 295.70 296.89 288.11 291.00 459,364 +1.86(+0.64%)
Sep 23, 2008 302.64 305.08 285.03 289.14 619,199 -42.86(-12.91%)
Sep 22, 2008 324.44 332.00 310.00 332.00 543,261 +17.10(+5.43%)
Sep 19, 2008 305.66 315.00 289.99 314.90 0 +40.39(+14.71%)
Sep 18, 2008 267.88 279.53 258.21 274.51 820,605 +6.01(+2.24%)
Sep 17, 2008 276.75 283.94 256.83 268.50 927,674 -21.37(-7.37%)
Sep 16, 2008 276.10 291.32 272.65 289.87 1,015,721 -0.77(-0.26%)
Sep 15, 2008 301.93 307.38 289.56 290.64 572,961 -34.78(-10.69%)
Sep 12, 2008 310.42 325.74 307.94 325.42 0 +27.80(+9.34%)
Sep 11, 2008 289.34 299.53 282.69 297.62 687,388 -0.39(-0.13%)
Sep 10, 2008 292.89 302.87 289.91 298.01 539,404 +9.54(+3.31%)
Sep 09, 2008 307.13 307.47 288.11 288.47 563,468 -25.40(-8.09%)
Sep 08, 2008 320.34 321.79 308.80 313.87 617,800 -0.55(-0.17%)
Sep 05, 2008 316.98 317.57 302.85 314.42 0 -0.15(-0.05%)
Sep 04, 2008 334.18 335.37 310.80 314.57 770,501 -12.73(-3.89%)
Sep 03, 2008 335.26 338.95 322.22 327.30 563,399 -12.69(-3.73%)
Sep 02, 2008 344.00 347.89 339.00 339.99 551,997 -39.73(-10.46%)
Aug 29, 2008 384.30 386.37 378.50 379.72 0 -8.42(-2.17%)
Aug 28, 2008 391.92 393.72 382.00 388.14 284,293 -0.11(-0.03%)
Aug 27, 2008 383.05 388.77 379.34 388.25 269,513 +6.10(+1.60%)
Aug 26, 2008 374.34 383.19 373.90 382.15 449,799 +2.50(+0.66%)
Aug 25, 2008 384.99 384.99 374.73 379.65 258,602 -1.61(-0.42%)
Aug 22, 2008 377.48 386.16 376.43 381.26 0 -7.34(-1.89%)
Aug 21, 2008 385.47 391.00 382.56 388.60 362,775 +10.01(+2.64%)
Aug 20, 2008 368.79 380.48 366.48 378.59 383,015 +20.50(+5.72%)
Aug 19, 2008 344.74 360.48 342.37 358.09 365,370 +10.04(+2.88%)
Aug 18, 2008 353.18 354.43 345.82 348.05 197,302 +1.29(+0.37%)
Aug 15, 2008 349.54 349.95 342.54 346.76 0 -6.24(-1.77%)
Aug 14, 2008 360.00 365.50 351.92 353.00 395,951 -9.72(-2.68%)
Aug 13, 2008 346.96 364.93 346.21 362.72 636,859 +11.72(+3.34%)
Aug 12, 2008 345.97 353.77 340.88 351.00 432,773 +3.19(+0.92%)
Aug 11, 2008 355.89 357.34 342.17 347.81 294,281 -9.35(-2.62%)
Aug 08, 2008 355.75 361.54 352.78 357.16 376,230 -11.00(-2.99%)
Aug 07, 2008 383.87 383.87 368.04 368.16 428,273 -12.03(-3.16%)
Aug 06, 2008 380.42 384.85 373.09 380.19 528,830 +17.13(+4.72%)
Aug 05, 2008 373.48 374.15 355.35 363.06 908,356 -9.00(-2.42%)
Aug 04, 2008 383.94 384.19 368.59 372.06 361,236 -22.46(-5.69%)
Aug 01, 2008 402.46 403.58 391.13 394.52 255,263 -23.08(-5.53%)
Jul 31, 2008 427.28 427.79 413.01 417.60 403,142 -9.20(-2.16%)
Jul 30, 2008 416.70 428.27 415.88 426.80 268,085 +17.04(+4.16%)
Jul 29, 2008 409.76 420.24 402.70 409.76 376,313 +7.08(+1.76%)
Jul 28, 2008 405.31 409.62 400.68 402.68 145,777 +8.18(+2.07%)
Jul 25, 2008 389.80 396.68 385.68 394.50 168,012 +8.00(+2.07%)
Jul 24, 2008 400.48 402.31 385.11 386.50 252,630 -13.55(-3.39%)
Jul 23, 2008 405.93 412.88 400.00 400.05 358,831 -10.47(-2.55%)
Jul 22, 2008 411.52 414.69 402.00 410.52 271,431 -10.48(-2.49%)
Jul 21, 2008 413.19 422.67 408.88 421.00 207,005 +19.50(+4.86%)
Jul 18, 2008 399.45 406.49 397.98 401.50 719,090 -2.50(-0.62%)
Jul 17, 2008 410.44 416.38 396.00 404.00 415,825 -3.25(-0.80%)
Jul 16, 2008 401.69 407.62 397.14 407.25 495,887 -8.45(-2.03%)
Jul 15, 2008 427.54 427.88 412.33 415.70 603,935 -16.92(-3.91%)
Jul 14, 2008 439.54 441.17 429.72 432.62 189,851 +1.37(+0.32%)
Jul 11, 2008 429.02 437.70 423.23 431.25 231,801 +1.10(+0.26%)
Jul 10, 2008 426.54 438.00 423.07 430.15 300,862 +13.63(+3.27%)
Jul 09, 2008 426.00 431.14 416.50 416.52 310,593 -4.11(-0.98%)
Jul 08, 2008 431.94 432.76 409.61 420.63 426,460 -8.78(-2.04%)
Jul 07, 2008 432.10 439.94 424.26 429.41 334,923 -3.88(-0.90%)
Jul 04, 2008 435.23 437.63 420.65 433.29 300,788 +0.00(+0.00%)
Jul 03, 2008 435.23 437.63 420.65 433.29 300,788 +3.29(+0.77%)
Jul 02, 2008 460.15 464.14 429.61 430.00 409,476 -38.24(-8.17%)
Jul 01, 2008 465.81 470.20 455.00 468.24 442,041 -26.76(-5.41%)
Jun 30, 2008 478.51 497.50 475.59 495.00 432,478 +37.31(+8.15%)
Jun 27, 2008 458.18 466.43 457.59 457.69 222,291 +4.01(+0.88%)
Jun 26, 2008 456.00 459.19 450.00 453.68 176,808 -7.15(-1.55%)
Jun 25, 2008 463.77 467.72 459.61 460.83 281,539 -9.91(-2.11%)
Jun 24, 2008 471.84 478.18 467.89 470.74 192,858 -6.83(-1.43%)
Jun 23, 2008 467.45 478.92 466.00 477.57 244,271 -1.43(-0.30%)
Jun 20, 2008 474.28 479.00 467.01 479.00 201,528 -0.50(-0.10%)
Jun 19, 2008 487.38 487.49 477.64 479.50 178,448 +1.62(+0.34%)
Jun 18, 2008 468.86 481.94 467.34 477.88 188,601 +6.81(+1.45%)
Jun 17, 2008 474.75 482.29 471.07 471.07 312,394 +7.77(+1.68%)
Jun 16, 2008 464.69 467.30 459.94 463.30 120,625 +1.25(+0.27%)
Jun 13, 2008 450.33 463.50 448.02 462.05 193,292 +17.60(+3.96%)
Jun 12, 2008 449.95 454.00 442.01 444.45 270,403 +2.50(+0.57%)
Jun 11, 2008 443.57 449.03 433.89 441.95 297,527 -1.85(-0.42%)
Jun 10, 2008 448.17 452.76 443.80 443.80 290,099 -21.56(-4.63%)
Jun 09, 2008 468.10 469.15 459.60 465.36 188,389 -2.42(-0.52%)
Jun 06, 2008 474.61 481.23 465.04 467.78 268,360 -7.39(-1.56%)
Jun 05, 2008 459.37 475.78 459.37 475.17 473,101 +13.42(+2.91%)
Jun 04, 2008 471.41 473.41 460.53 461.75 286,024 -15.25(-3.20%)
Jun 03, 2008 479.96 486.10 470.82 477.00 320,092 -8.75(-1.80%)
Jun 02, 2008 479.82 489.89 477.01 485.75 152,181 +2.75(+0.57%)
May 30, 2008 478.36 488.04 477.19 483.00 284,433 -0.25(-0.05%)
May 29, 2008 490.43 493.00 481.31 483.25 311,077 -15.05(-3.02%)
May 28, 2008 485.89 499.79 484.15 498.30 337,670 +5.12(+1.04%)
May 27, 2008 491.59 494.14 486.43 493.18 277,142 -11.82(-2.34%)
May 26, 2008 514.29 515.15 498.21 505.00 0 +0.00(+0.00%)
May 23, 2008 514.29 515.15 498.21 505.00 302,313 -20.46(-3.89%)
May 22, 2008 532.77 538.00 518.66 525.46 269,492 +16.18(+3.18%)
May 21, 2008 522.44 529.96 509.19 509.28 445,958 -14.66(-2.80%)
May 20, 2008 526.39 530.60 517.03 523.94 387,075 -22.66(-4.15%)
May 19, 2008 547.96 558.65 546.00 546.60 313,500 -8.33(-1.50%)
May 16, 2008 555.04 557.55 543.18 554.93 232,058 +8.43(+1.54%)
May 15, 2008 537.00 548.89 535.74 546.50 317,132 +21.10(+4.02%)
May 14, 2008 531.29 540.85 525.40 525.40 304,460 +8.30(+1.61%)
May 13, 2008 511.45 523.49 510.74 517.10 456,004 +13.60(+2.70%)
May 12, 2008 497.91 505.33 493.00 503.50 207,675 -1.64(-0.32%)
May 09, 2008 500.29 507.63 497.00 505.14 151,956 -8.06(-1.57%)
May 08, 2008 507.00 513.89 503.65 513.20 258,731 +22.53(+4.59%)
May 07, 2008 495.63 501.76 487.66 490.67 326,558 -21.77(-4.25%)
May 06, 2008 491.77 517.91 491.77 512.44 530,318 +8.84(+1.76%)
May 05, 2008 485.50 504.61 484.55 503.60 325,949 +19.23(+3.97%)
May 02, 2008 472.76 486.36 470.70 484.37 211,768 +20.37(+4.39%)
May 01, 2008 476.49 478.34 450.64 464.00 368,259 -6.00(-1.28%)
Apr 30, 2008 464.06 475.94 463.99 470.00 246,581 +0.55(+0.12%)
Apr 29, 2008 477.39 480.94 468.82 469.45 211,886 -22.50(-4.57%)
Apr 28, 2008 500.66 500.85 490.64 491.95 180,599 -8.85(-1.77%)
Apr 25, 2008 488.88 505.89 486.87 500.80 265,709 +10.81(+2.21%)
Apr 24, 2008 489.28 491.94 482.62 489.99 258,986 -21.42(-4.19%)
Apr 23, 2008 503.00 513.89 501.00 511.41 215,537 +8.61(+1.71%)
Apr 22, 2008 505.25 511.69 499.46 502.80 273,029 -2.78(-0.55%)
Apr 21, 2008 491.45 506.22 488.33 505.58 198,840 +15.26(+3.11%)
Apr 18, 2008 480.00 490.45 477.50 490.32 313,131 -0.03(-0.01%)
Apr 17, 2008 492.69 496.17 484.54 490.35 225,191 -9.90(-1.98%)
Apr 16, 2008 493.06 502.47 490.99 500.25 743,679 +19.25(+4.00%)
Apr 15, 2008 471.62 481.03 469.93 481.00 326,968 +20.80(+4.52%)
Apr 14, 2008 466.00 467.00 459.02 460.20 151,907 -2.28(-0.49%)
Apr 11, 2008 458.46 469.50 457.69 462.48 125,340 -3.47(-0.74%)
Apr 10, 2008 460.74 470.25 457.13 465.95 139,607 -4.98(-1.06%)
Apr 09, 2008 472.02 478.98 466.20 470.93 235,486 -0.34(-0.07%)
Apr 08, 2008 448.00 473.00 448.00 471.27 457,511 +14.97(+3.28%)
Apr 07, 2008 460.18 466.00 454.85 456.30 379,525 +1.80(+0.40%)
Apr 04, 2008 444.05 457.46 442.55 454.50 274,719 +17.80(+4.08%)
Apr 03, 2008 429.50 440.49 426.95 436.70 243,520 +7.40(+1.72%)
Apr 02, 2008 425.50 429.30 420.74 429.30 365,659 +9.55(+2.28%)
Apr 01, 2008 407.56 421.36 405.13 419.75 212,260 +7.91(+1.92%)
Mar 31, 2008 415.23 417.28 406.42 411.84 149,223 +4.32(+1.06%)
Mar 28, 2008 416.58 416.64 407.52 407.52 149,586 +2.62(+0.65%)
Mar 27, 2008 419.16 419.45 402.41 404.90 277,232 -0.80(-0.20%)
Mar 26, 2008 402.15 409.00 400.27 405.70 260,505 +9.84(+2.49%)
Mar 25, 2008 393.40 400.26 389.36 395.86 298,400 +0.36(+0.09%)
Mar 24, 2008 390.98 403.95 390.36 395.50 154,550 +8.00(+2.06%)
Mar 21, 2008 382.47 388.23 376.50 387.50 378,895 +0.00(+0.00%)
Mar 20, 2008 382.47 388.23 376.50 387.50 378,895 -8.00(-2.02%)
Mar 19, 2008 417.65 423.97 395.01 395.50 424,055 -34.78(-8.08%)
Mar 18, 2008 420.16 435.91 418.88 430.28 414,714 +24.53(+6.05%)
Mar 17, 2008 423.72 428.29 403.04 405.75 503,479 -43.00(-9.58%)
Mar 14, 2008 454.06 454.93 440.56 448.75 346,542 +2.55(+0.57%)
Mar 13, 2008 432.54 446.20 429.10 446.20 346,327 +12.86(+2.97%)
Mar 12, 2008 442.42 442.42 433.34 433.34 314,345 +3.96(+0.92%)
Mar 11, 2008 428.73 431.67 418.97 429.38 323,170 +10.28(+2.45%)
Mar 10, 2008 434.80 434.97 416.63 419.10 424,349 -26.40(-5.93%)
Mar 07, 2008 448.49 452.50 439.01 445.50 383,178 -14.80(-3.22%)
Mar 06, 2008 467.63 469.13 459.10 460.30 292,284 -0.70(-0.15%)
Mar 05, 2008 457.49 465.24 455.51 461.00 379,100 +13.95(+3.12%)
Mar 04, 2008 450.71 452.80 438.45 447.05 334,420 -6.95(-1.53%)
Mar 03, 2008 446.40 454.00 446.06 454.00 239,615 -0.45(-0.10%)
Feb 29, 2008 464.28 464.35 450.08 454.45 307,275 -9.55(-2.06%)
Feb 28, 2008 459.49 468.00 456.28 464.00 190,700 +2.04(+0.44%)
Feb 27, 2008 455.02 467.70 454.84 461.96 286,191 +3.96(+0.86%)
Feb 26, 2008 453.50 461.40 448.62 458.00 207,055 -3.75(-0.81%)
Feb 25, 2008 453.23 463.75 446.14 461.75 260,866 +4.70(+1.03%)
Feb 22, 2008 455.12 458.25 442.23 457.05 289,884 +4.80(+1.06%)
Feb 21, 2008 458.00 462.67 451.74 452.25 312,686 +0.75(+0.17%)
Feb 20, 2008 437.76 453.00 437.76 451.50 250,000 -5.71(-1.25%)
Feb 19, 2008 453.92 463.87 452.00 457.21 532,796 +21.66(+4.97%)
Feb 18, 2008 431.79 436.16 429.00 435.55 0 +0.00(+0.00%)
Feb 15, 2008 431.79 436.16 429.00 435.55 165,827 +1.73(+0.40%)
Feb 14, 2008 444.28 445.83 431.06 433.82 283,705 -5.17(-1.18%)
Feb 13, 2008 435.00 438.99 425.25 438.99 250,782 +10.81(+2.52%)
Feb 12, 2008 426.00 434.00 423.25 428.18 447,514 +16.18(+3.93%)
Feb 11, 2008 409.56 415.25 404.20 412.00 380,129 -1.26(-0.30%)
Feb 08, 2008 408.69 417.65 407.97 413.26 405,311 -3.94(-0.94%)
Feb 07, 2008 409.27 420.99 405.20 417.20 523,592 +7.83(+1.91%)
Feb 06, 2008 425.00 426.25 404.83 409.37 773,924 -12.13(-2.88%)
Feb 05, 2008 424.61 431.70 419.63 421.50 525,311 -10.66(-2.47%)
Feb 04, 2008 440.00 440.00 430.98 432.16 373,847 -8.84(-2.00%)
Feb 01, 2008 450.00 455.63 435.00 441.00 925,346 +34.05(+8.37%)
Jan 31, 2008 385.11 406.95 383.50 406.95 458,294 +23.06(+6.01%)
Jan 30, 2008 384.03 389.84 376.86 383.89 453,431 +6.68(+1.77%)
Jan 29, 2008 371.45 378.50 365.00 377.21 572,950 +5.68(+1.53%)
Jan 28, 2008 358.88 374.67 354.00 371.53 388,163 +1.84(+0.50%)
Jan 25, 2008 374.74 376.87 365.72 369.69 434,988 +15.68(+4.43%)
Jan 24, 2008 347.47 358.50 345.91 354.01 507,318 +9.27(+2.69%)
Jan 23, 2008 318.85 345.00 315.73 344.74 534,574 +13.43(+4.05%)
Jan 22, 2008 310.44 336.99 310.44 331.31 1,209,874 -36.19(-9.85%)
Jan 21, 2008 365.25 376.39 355.68 367.50 0 +0.00(+0.00%)
Jan 18, 2008 365.25 376.39 355.68 367.50 582,349 +23.98(+6.98%)
Jan 17, 2008 359.66 363.91 341.11 343.52 524,575 -14.48(-4.04%)
Jan 16, 2008 376.06 379.36 358.00 358.00 526,368 -25.91(-6.75%)
Jan 15, 2008 401.23 402.09 383.43 383.91 435,900 -23.79(-5.84%)
Jan 14, 2008 404.91 408.52 401.24 407.70 170,230 +9.31(+2.34%)
Jan 11, 2008 393.19 403.70 390.69 398.39 311,866 -7.11(-1.75%)
Jan 10, 2008 395.27 407.43 393.00 405.50 263,000 +9.49(+2.40%)
Jan 09, 2008 391.38 398.19 385.02 396.01 210,200 +1.91(+0.48%)
Jan 08, 2008 407.50 411.49 393.99 394.10 224,300 -8.22(-2.04%)
Jan 07, 2008 402.12 403.45 393.32 402.32 293,666 -4.48(-1.10%)
Jan 04, 2008 423.54 423.54 404.26 406.80 418,684 -21.50(-5.02%)
Jan 03, 2008 417.77 430.25 417.37 428.30 288,790 +8.60(+2.05%)
Jan 02, 2008 421.13 422.91 414.60 419.70 111,800 -0.20(-0.05%)
Jan 01, 2008 420.01 423.74 417.31 419.90 0 +0.00(+0.00%)
Dec 31, 2007 420.01 423.74 417.31 419.90 87,551 -1.10(-0.26%)
Dec 28, 2007 432.77 433.65 421.00 421.00 123,894 -5.40(-1.27%)
Dec 27, 2007 428.42 430.83 423.34 426.40 155,507 -12.10(-2.76%)
Dec 26, 2007 435.40 439.02 430.93 438.50 124,401 +10.40(+2.43%)
Dec 24, 2007 426.00 436.75 425.88 428.10 107,366 +7.77(+1.85%)
Dec 21, 2007 420.00 425.27 414.18 420.33 443,949 +15.67(+3.87%)
Dec 20, 2007 408.36 409.01 402.64 404.66 337,231 -4.84(-1.18%)
Dec 19, 2007 403.41 410.97 402.50 409.50 326,800 -1.02(-0.25%)
Dec 18, 2007 414.23 414.90 402.23 410.52 303,746 +9.07(+2.26%)
Dec 17, 2007 405.20 406.68 401.00 401.45 573,508 -21.05(-4.98%)
Dec 14, 2007 417.58 426.00 414.30 422.50 504,959 -15.52(-3.54%)
Dec 13, 2007 441.88 443.77 429.21 438.02 342,363 -15.76(-3.47%)
Dec 12, 2007 463.68 469.05 450.57 453.78 350,205 -1.19(-0.26%)
Dec 11, 2007 463.75 473.51 452.52 454.97 377,719 -22.74(-4.76%)
Dec 10, 2007 478.78 483.55 471.20 477.71 543,320 +9.71(+2.07%)
Dec 07, 2007 463.99 468.49 461.01 468.00 189,193 +4.53(+0.98%)
Dec 06, 2007 450.71 463.47 439.63 463.47 386,036 +4.97(+1.08%)
Dec 05, 2007 462.55 464.58 453.27 458.50 246,320 -0.16(-0.03%)
Dec 04, 2007 449.50 462.64 448.25 458.66 378,402 +9.27(+2.06%)
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.