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

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2013 22.68 22.81 22.60 22.71 6,596,218 -0.83(-3.52%)
Feb 28, 2013 23.52 23.70 23.46 23.54 3,768,794 -0.11(-0.48%)
Feb 27, 2013 23.19 23.79 23.13 23.65 4,889,291 +0.26(+1.13%)
Feb 26, 2013 23.38 23.49 23.21 23.39 4,476,741 +0.12(+0.53%)
Feb 25, 2013 23.27 23.51 23.21 23.27 12,211,642 -0.24(-1.03%)
Feb 22, 2013 23.55 23.61 23.20 23.51 6,037,602 -0.04(-0.17%)
Feb 21, 2013 23.57 23.80 23.41 23.55 11,245,219 -0.70(-2.90%)
Feb 20, 2013 24.55 24.58 24.23 24.25 11,445,833 -0.97(-3.83%)
Feb 19, 2013 25.24 25.30 25.01 25.21 4,620,288 -0.14(-0.54%)
Feb 15, 2013 25.51 25.57 25.26 25.35 2,570,269 -0.17(-0.65%)
Feb 14, 2013 25.34 25.61 25.34 25.52 3,904,736 -0.10(-0.38%)
Feb 13, 2013 25.65 25.85 25.55 25.61 5,468,251 +0.47(+1.87%)
Feb 12, 2013 24.98 25.27 24.96 25.14 1,819,149 -0.07(-0.30%)
Feb 11, 2013 25.11 25.24 25.01 25.22 3,037,941 -0.05(-0.19%)
Feb 08, 2013 25.41 25.56 25.19 25.27 5,544,699 +0.13(+0.52%)
Feb 07, 2013 25.24 25.27 24.91 25.13 4,164,828 -0.09(-0.37%)
Feb 06, 2013 24.95 25.27 24.91 25.23 3,772,732 +0.38(+1.52%)
Feb 04, 2013 24.96 25.01 24.78 24.85 3,984,066 -0.60(-2.36%)
Feb 01, 2013 25.25 25.52 25.13 25.45 4,640,156 +0.67(+2.71%)
Jan 31, 2013 24.83 24.99 24.72 24.78 4,440,782 +0.25(+1.04%)
Jan 30, 2013 24.84 24.94 24.40 24.52 6,129,949 -0.23(-0.92%)
Jan 29, 2013 24.55 24.83 24.51 24.75 3,783,188 +0.68(+2.81%)
Jan 28, 2013 24.36 24.37 24.08 24.08 3,340,094 -0.41(-1.67%)
Jan 25, 2013 24.44 24.49 24.22 24.48 4,599,604 -0.01(-0.05%)
Jan 24, 2013 24.51 24.83 24.40 24.50 5,090,919 +0.15(+0.63%)
Jan 23, 2013 24.80 24.59 24.28 24.34 6,002,574 -0.46(-1.84%)
Jan 22, 2013 24.68 24.91 24.58 24.80 4,382,812 +0.29(+1.20%)
Jan 18, 2013 24.70 24.70 24.29 24.51 6,928,314 +0.45(+1.88%)
Jan 17, 2013 24.16 24.18 23.89 24.05 9,025,512 -0.09(-0.38%)
Jan 16, 2013 24.26 24.38 24.00 24.15 5,821,195 -0.44(-1.78%)
Jan 15, 2013 24.42 24.72 24.41 24.59 2,687,730 +0.10(+0.39%)
Jan 14, 2013 24.54 24.62 24.35 24.49 5,077,571 +0.07(+0.29%)
Jan 11, 2013 24.57 24.63 24.30 24.42 6,938,355 -0.72(-2.86%)
Jan 10, 2013 25.09 25.19 24.81 25.14 5,244,296 +0.04(+0.16%)
Jan 09, 2013 25.05 25.16 24.95 25.10 3,993,790 +0.11(+0.46%)
Jan 08, 2013 24.97 25.06 24.94 24.99 3,667,659 -0.33(-1.32%)
Jan 07, 2013 25.17 25.39 25.15 25.32 5,194,900 -0.25(-1.00%)
Jan 04, 2013 25.33 25.63 25.32 25.57 6,276,677 -0.09(-0.34%)
Jan 03, 2013 25.94 25.98 25.54 25.66 4,700,416 -0.63(-2.40%)
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.