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

Royal Dutch Shell Plc ADR (NY: RDS-A )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2009 60.88 60.88 58.30 59.41 2,197,147 -1.95(-3.18%)
Oct 29, 2009 60.71 61.73 60.67 61.36 3,022,853 -0.46(-0.74%)
Oct 28, 2009 62.91 63.18 61.66 61.82 1,679,600 -0.94(-1.50%)
Oct 27, 2009 63.28 63.58 62.49 62.76 2,676,720 +0.98(+1.59%)
Oct 26, 2009 62.15 63.63 61.63 61.78 2,368,272 -0.37(-0.60%)
Oct 23, 2009 62.49 62.58 61.94 62.15 2,647,478 -0.91(-1.44%)
Oct 22, 2009 62.31 63.11 61.84 63.06 1,672,981 +0.33(+0.53%)
Oct 21, 2009 62.67 63.75 62.65 62.73 1,992,627 +0.39(+0.63%)
Oct 20, 2009 61.98 62.45 61.97 62.34 1,625,985 -0.03(-0.05%)
Oct 19, 2009 62.03 62.84 61.84 62.37 1,290,498 +0.98(+1.60%)
Oct 16, 2009 61.06 61.50 60.60 61.39 1,715,601 +0.91(+1.50%)
Oct 15, 2009 59.93 60.51 59.81 60.48 1,430,647 +0.52(+0.87%)
Oct 14, 2009 59.67 59.97 59.39 59.96 929,946 +1.75(+3.01%)
Oct 13, 2009 58.36 58.36 57.86 58.21 1,333,653 +0.34(+0.59%)
Oct 12, 2009 58.27 58.32 57.78 57.87 622,845 +0.52(+0.91%)
Oct 09, 2009 57.06 57.35 56.84 57.35 1,229,487 +0.26(+0.46%)
Oct 08, 2009 56.93 57.43 56.67 57.09 1,284,241 +0.26(+0.46%)
Oct 07, 2009 56.73 56.99 56.43 56.83 1,190,314 -0.25(-0.44%)
Oct 06, 2009 56.65 57.64 56.61 57.08 1,653,855 +1.18(+2.11%)
Oct 05, 2009 55.27 56.07 55.22 55.90 2,271,242 +0.34(+0.61%)
Oct 02, 2009 55.51 56.16 55.40 55.56 1,594,336 -0.18(-0.32%)
Oct 01, 2009 57.21 57.21 55.71 55.74 1,545,655 -1.45(-2.54%)
Sep 30, 2009 57.88 57.91 56.67 57.19 1,346,444 -0.60(-1.04%)
Sep 29, 2009 57.85 58.07 57.43 57.79 904,307 -0.43(-0.74%)
Sep 28, 2009 57.17 58.51 57.15 58.22 742,376 +0.67(+1.16%)
Sep 25, 2009 57.51 57.94 57.13 57.55 1,223,866 -0.24(-0.42%)
Sep 24, 2009 58.77 58.91 57.39 57.79 1,502,139 -0.86(-1.47%)
Sep 23, 2009 59.47 59.72 58.55 58.65 1,560,094 -0.95(-1.59%)
Sep 22, 2009 59.62 59.75 59.28 59.60 931,598 +0.89(+1.52%)
Sep 21, 2009 58.05 58.82 57.93 58.71 743,067 +0.01(+0.02%)
Sep 18, 2009 58.82 58.98 58.28 58.70 1,086,419 +0.00(+0.00%)
Sep 17, 2009 58.76 59.09 58.38 58.70 2,252,069 +0.41(+0.70%)
Sep 16, 2009 58.43 58.77 57.95 58.29 1,252,293 -0.07(-0.12%)
Sep 15, 2009 57.93 58.52 57.48 58.36 2,060,556 +0.26(+0.45%)
Sep 14, 2009 57.25 58.10 57.25 58.10 1,163,264 +0.21(+0.36%)
Sep 11, 2009 58.32 58.46 57.63 57.89 1,822,505 -0.71(-1.21%)
Sep 10, 2009 57.85 58.68 57.57 58.60 1,522,188 +0.63(+1.09%)
Sep 09, 2009 57.71 58.33 57.43 57.97 2,157,515 +1.03(+1.81%)
Sep 08, 2009 56.74 57.17 56.44 56.94 1,321,937 +1.26(+2.26%)
Sep 04, 2009 55.04 55.94 54.70 55.68 1,379,742 +0.43(+0.78%)
Sep 03, 2009 55.33 55.65 54.90 55.25 1,140,712 +0.07(+0.13%)
Sep 02, 2009 54.71 55.63 54.56 55.18 1,874,095 +0.87(+1.60%)
Sep 01, 2009 55.03 55.75 54.18 54.31 1,933,646 -1.16(-2.09%)
Aug 31, 2009 55.31 55.55 55.08 55.47 1,569,482 -0.30(-0.54%)
Aug 28, 2009 56.28 56.36 55.45 55.77 1,242,741 +0.02(+0.04%)
Aug 27, 2009 55.31 55.98 54.59 55.75 1,363,720 +0.52(+0.94%)
Aug 26, 2009 54.99 55.35 54.68 55.23 1,990,093 -0.20(-0.36%)
Aug 25, 2009 55.31 55.89 55.01 55.43 2,596,020 +0.50(+0.91%)
Aug 24, 2009 55.29 55.52 54.66 54.93 1,749,191 -0.10(-0.18%)
Aug 21, 2009 54.72 55.41 54.56 55.03 1,956,933 +1.70(+3.19%)
Aug 20, 2009 53.02 53.52 52.88 53.33 1,240,845 +0.56(+1.06%)
Aug 19, 2009 51.45 53.00 51.41 52.77 1,253,801 +0.75(+1.44%)
Aug 18, 2009 51.75 52.20 51.57 52.02 1,327,389 +0.83(+1.63%)
Aug 17, 2009 51.59 51.71 51.01 51.19 1,834,686 -1.50(-2.85%)
Aug 14, 2009 53.39 53.45 52.29 52.69 1,454,939 -0.23(-0.43%)
Aug 13, 2009 52.85 53.00 52.45 52.92 1,172,075 +0.14(+0.27%)
Aug 12, 2009 52.38 53.06 52.35 52.78 1,640,163 +1.02(+1.97%)
Aug 11, 2009 51.89 52.02 51.52 51.76 1,261,296 +0.22(+0.43%)
Aug 10, 2009 51.52 51.83 51.13 51.54 901,692 -0.35(-0.67%)
Aug 07, 2009 52.46 52.61 51.82 51.89 1,430,741 -0.02(-0.04%)
Aug 06, 2009 52.23 52.30 51.61 51.91 1,560,945 +0.01(+0.02%)
Aug 05, 2009 52.37 52.41 51.60 51.90 2,311,887 -1.75(-3.26%)
Aug 04, 2009 53.29 53.85 53.03 53.65 1,241,416 +0.09(+0.17%)
Aug 03, 2009 53.25 54.03 53.21 53.56 1,738,727 +0.92(+1.75%)
Jul 31, 2009 52.04 52.82 51.75 52.64 2,120,028 +0.11(+0.21%)
Jul 30, 2009 52.37 52.93 52.10 52.53 1,905,747 +0.07(+0.13%)
Jul 29, 2009 52.82 52.99 51.83 52.46 2,360,433 +0.04(+0.08%)
Jul 28, 2009 52.54 52.83 51.75 52.42 2,148,277 -0.47(-0.89%)
Jul 27, 2009 52.59 52.93 52.28 52.89 1,444,663 +0.65(+1.24%)
Jul 24, 2009 52.24 52.34 51.57 52.24 1,992,987 +0.25(+0.48%)
Jul 23, 2009 51.09 52.43 51.07 51.99 1,685,340 +1.05(+2.06%)
Jul 22, 2009 50.84 51.40 50.73 50.94 2,060,495 -0.42(-0.82%)
Jul 21, 2009 51.76 51.78 50.86 51.36 1,743,205 -0.01(-0.02%)
Jul 20, 2009 51.24 51.44 50.83 51.37 2,552,176 +1.27(+2.53%)
Jul 17, 2009 50.30 50.57 49.97 50.10 2,419,578 -0.14(-0.28%)
Jul 16, 2009 50.00 50.45 49.76 50.24 2,396,906 +0.60(+1.21%)
Jul 15, 2009 48.87 49.80 48.79 49.64 2,053,821 +1.89(+3.96%)
Jul 14, 2009 48.07 48.24 47.33 47.75 1,554,120 +0.24(+0.51%)
Jul 13, 2009 47.22 47.53 47.04 47.51 2,795,826 +0.69(+1.47%)
Jul 10, 2009 46.71 46.92 46.37 46.82 2,214,995 -0.42(-0.89%)
Jul 09, 2009 47.40 47.78 47.03 47.24 1,396,753 +0.35(+0.75%)
Jul 08, 2009 47.09 47.30 46.19 46.89 1,645,891 +0.23(+0.49%)
Jul 07, 2009 47.71 47.71 46.63 46.66 1,778,600 -1.30(-2.71%)
Jul 06, 2009 47.15 48.05 47.05 47.96 1,536,701 -0.90(-1.84%)
Jul 02, 2009 49.19 49.21 48.75 48.86 1,659,515 -2.07(-4.06%)
Jul 01, 2009 51.14 51.86 50.89 50.93 1,292,086 +0.74(+1.47%)
Jun 30, 2009 50.89 51.05 49.50 50.19 1,544,478 -0.60(-1.18%)
Jun 29, 2009 50.51 51.18 50.29 50.79 1,023,233 +1.15(+2.32%)
Jun 26, 2009 50.02 50.02 49.30 49.64 1,191,274 -0.22(-0.44%)
Jun 25, 2009 48.90 49.97 48.74 49.86 1,495,039 +0.26(+0.52%)
Jun 24, 2009 50.24 50.55 49.33 49.60 1,270,117 -0.51(-1.02%)
Jun 23, 2009 50.20 50.51 49.49 50.11 1,114,297 +0.73(+1.48%)
Jun 22, 2009 50.43 50.49 49.26 49.38 1,655,449 -2.52(-4.86%)
Jun 19, 2009 51.83 52.35 51.57 51.90 1,894,902 +1.09(+2.15%)
Jun 18, 2009 50.74 51.49 50.53 50.81 1,487,084 -0.59(-1.15%)
Jun 17, 2009 51.09 51.66 50.57 51.40 1,719,415 -0.21(-0.41%)
Jun 16, 2009 52.21 52.42 51.47 51.61 2,824,933 -0.36(-0.69%)
Jun 15, 2009 52.64 52.72 51.37 51.97 1,821,111 -2.44(-4.48%)
Jun 12, 2009 54.13 54.41 53.88 54.41 1,287,723 -1.01(-1.82%)
Jun 11, 2009 54.65 56.06 54.63 55.42 1,889,149 +0.37(+0.67%)
Jun 10, 2009 56.01 56.12 54.49 55.05 2,324,901 +0.33(+0.60%)
Jun 09, 2009 54.72 54.99 54.09 54.72 1,483,990 +0.27(+0.50%)
Jun 08, 2009 53.75 54.72 53.48 54.45 1,195,537 +0.04(+0.07%)
Jun 05, 2009 55.08 55.16 54.00 54.41 1,799,284 -0.36(-0.66%)
Jun 04, 2009 54.45 55.07 54.26 54.77 1,977,140 +0.50(+0.92%)
Jun 03, 2009 54.34 54.57 53.79 54.27 1,997,442 -1.48(-2.65%)
Jun 02, 2009 55.01 55.97 54.89 55.75 2,053,165 +0.28(+0.50%)
Jun 01, 2009 55.31 56.04 55.08 55.47 2,493,895 +1.56(+2.89%)
May 29, 2009 54.11 54.39 53.19 53.91 2,365,006 +1.24(+2.35%)
May 28, 2009 52.24 52.98 51.45 52.67 2,523,918 +1.21(+2.35%)
May 27, 2009 52.14 52.40 51.25 51.46 2,032,663 -1.29(-2.45%)
May 26, 2009 50.88 52.94 50.80 52.75 2,467,996 +1.34(+2.61%)
May 22, 2009 51.91 51.94 51.38 51.41 1,613,847 +0.09(+0.18%)
May 21, 2009 51.03 51.44 50.63 51.32 2,182,777 -0.05(-0.10%)
May 20, 2009 51.67 52.25 51.24 51.37 2,821,794 +1.11(+2.21%)
May 19, 2009 50.28 50.72 50.09 50.26 1,810,217 -0.08(-0.16%)
May 18, 2009 49.52 50.44 49.41 50.34 1,782,838 +1.91(+3.94%)
May 15, 2009 48.51 49.08 48.22 48.43 2,237,463 -0.76(-1.55%)
May 14, 2009 48.74 49.57 48.37 49.19 1,826,643 +0.12(+0.24%)
May 13, 2009 49.83 50.23 48.85 49.07 2,799,915 -0.56(-1.13%)
May 12, 2009 49.31 49.91 49.00 49.63 2,463,205 +1.73(+3.61%)
May 11, 2009 47.89 48.24 47.71 47.90 2,229,425 -1.93(-3.87%)
May 08, 2009 48.78 50.09 48.76 49.83 2,312,601 +1.99(+4.16%)
May 07, 2009 48.51 48.65 47.31 47.84 2,101,436 -0.25(-0.52%)
May 06, 2009 47.88 48.31 47.11 48.09 2,187,318 +0.08(+0.17%)
May 05, 2009 48.06 48.22 47.58 48.01 1,735,315 -0.56(-1.15%)
May 04, 2009 48.59 48.74 48.41 48.57 2,025,514 +1.59(+3.38%)
May 01, 2009 46.73 46.98 45.88 46.98 2,146,504 +1.30(+2.85%)
Apr 30, 2009 46.86 47.19 45.55 45.68 4,561,042 -0.27(-0.59%)
Apr 29, 2009 45.64 46.57 45.51 45.95 3,885,261 +0.68(+1.50%)
Apr 28, 2009 44.89 45.56 44.76 45.27 2,004,520 +0.26(+0.58%)
Apr 27, 2009 45.02 45.73 44.69 45.01 2,395,396 -0.60(-1.32%)
Apr 24, 2009 46.10 46.25 45.36 45.61 3,030,779 +1.47(+3.33%)
Apr 23, 2009 43.58 44.20 43.04 44.14 2,187,545 +2.01(+4.77%)
Apr 22, 2009 42.38 43.07 42.06 42.13 2,197,219 -0.67(-1.57%)
Apr 21, 2009 41.48 42.99 41.41 42.80 2,992,507 +1.15(+2.76%)
Apr 20, 2009 42.68 42.70 41.61 41.65 3,343,403 -1.31(-3.05%)
Apr 17, 2009 43.00 43.35 42.39 42.96 2,229,489 -0.43(-0.99%)
Apr 16, 2009 43.20 43.69 42.68 43.39 2,842,607 +0.44(+1.02%)
Apr 15, 2009 42.43 43.12 42.25 42.95 2,160,317 +0.03(+0.07%)
Apr 14, 2009 42.56 43.20 42.43 42.92 2,259,401 -0.63(-1.45%)
Apr 13, 2009 42.95 43.82 42.77 43.55 2,437,949 +0.13(+0.30%)
Apr 09, 2009 43.33 43.42 42.62 43.42 3,164,187 +0.11(+0.25%)
Apr 08, 2009 43.20 43.88 42.93 43.31 2,668,737 -0.48(-1.10%)
Apr 07, 2009 43.80 44.00 43.49 43.79 1,718,279 -1.44(-3.18%)
Apr 06, 2009 45.10 45.71 44.55 45.23 2,109,336 -1.77(-3.77%)
Apr 03, 2009 46.48 47.19 45.50 47.00 2,930,907 +0.42(+0.90%)
Apr 02, 2009 46.04 47.31 45.95 46.58 2,965,843 +1.85(+4.14%)
Apr 01, 2009 43.30 44.93 43.28 44.73 2,530,555 +0.43(+0.97%)
Mar 31, 2009 44.64 45.00 44.24 44.30 5,367,594 +0.03(+0.07%)
Mar 30, 2009 44.63 44.71 43.61 44.27 1,530,824 -2.56(-5.47%)
Mar 26, 2009 47.31 47.38 46.39 46.83 3,251,938 -0.51(-1.08%)
Mar 25, 2009 46.86 47.69 46.36 47.34 2,648,445 +1.33(+2.89%)
Mar 24, 2009 46.39 46.94 45.88 46.01 3,306,475 -1.35(-2.85%)
Mar 23, 2009 46.33 47.36 46.19 47.36 4,551,576 +2.87(+6.45%)
Mar 20, 2009 45.80 45.89 44.44 44.49 3,658,840 -1.28(-2.80%)
Mar 19, 2009 46.78 46.79 45.32 45.77 4,173,639 +0.03(+0.07%)
Mar 18, 2009 43.93 45.90 43.14 45.74 3,129,612 -0.26(-0.57%)
Mar 17, 2009 44.43 46.01 44.18 46.00 2,215,355 +0.37(+0.81%)
Mar 16, 2009 45.75 46.68 45.12 45.63 3,127,057 +0.12(+0.26%)
Mar 13, 2009 45.69 45.92 44.92 45.51 0 +0.33(+0.73%)
Mar 12, 2009 43.72 45.38 43.15 45.18 3,046,039 +1.86(+4.29%)
Mar 11, 2009 43.87 44.33 42.91 43.32 2,615,961 +0.03(+0.07%)
Mar 10, 2009 41.81 44.12 41.79 43.29 2,716,577 +2.10(+5.10%)
Mar 09, 2009 40.67 42.18 40.50 41.19 3,378,457 -0.70(-1.67%)
Mar 06, 2009 42.17 42.83 40.89 41.89 0 +2.14(+5.38%)
Mar 05, 2009 40.36 40.83 39.65 39.75 1,872,659 -1.37(-3.33%)
Mar 04, 2009 40.58 41.68 40.31 41.12 3,313,385 +0.93(+2.31%)
Mar 02, 2009 42.42 42.70 40.02 40.19 3,685,713 -3.78(-8.60%)
Feb 27, 2009 43.27 44.95 43.15 43.97 0 -0.82(-1.83%)
Feb 26, 2009 45.32 45.99 44.59 44.79 3,130,226 -0.95(-2.08%)
Feb 25, 2009 46.45 46.66 45.03 45.74 4,472,897 -1.28(-2.72%)
Feb 24, 2009 45.97 47.28 45.29 47.02 3,063,614 +1.33(+2.91%)
Feb 23, 2009 47.59 47.68 45.59 45.69 3,659,742 -1.85(-3.89%)
Feb 20, 2009 46.82 47.95 46.82 47.54 3,033,328 -1.33(-2.72%)
Feb 19, 2009 49.53 49.63 48.14 48.87 3,817,671 +0.40(+0.83%)
Feb 18, 2009 48.20 48.92 47.35 48.47 3,352,192 +0.19(+0.39%)
Feb 17, 2009 48.72 48.91 48.05 48.28 2,540,918 -2.75(-5.39%)
Feb 13, 2009 51.03 51.65 50.83 51.03 2,887,910 +0.74(+1.47%)
Feb 12, 2009 49.07 50.31 48.34 50.29 2,634,241 +0.66(+1.33%)
Feb 11, 2009 49.92 50.39 49.00 49.63 2,969,387 +0.52(+1.06%)
Feb 10, 2009 51.04 51.80 48.81 49.11 2,688,014 -2.35(-4.57%)
Feb 09, 2009 52.29 52.66 51.21 51.46 2,040,143 -0.36(-0.69%)
Feb 06, 2009 50.54 52.30 50.42 51.82 2,323,578 +1.18(+2.33%)
Feb 05, 2009 49.06 50.98 48.73 50.64 3,609,397 +0.64(+1.28%)
Feb 04, 2009 49.95 51.12 49.64 50.00 3,982,744 -1.09(-2.13%)
Feb 03, 2009 49.48 51.36 49.37 51.09 3,199,222 +1.42(+2.86%)
Feb 02, 2009 48.69 50.05 48.55 49.67 2,795,977 +0.44(+0.89%)
Jan 30, 2009 50.52 50.71 49.07 49.23 0 -1.88(-3.68%)
Jan 29, 2009 50.67 51.69 49.96 51.11 5,012,085 +0.25(+0.49%)
Jan 28, 2009 51.03 51.40 50.38 50.86 2,238,491 +0.66(+1.31%)
Jan 27, 2009 49.46 50.57 48.92 50.20 2,316,268 +0.65(+1.31%)
Jan 26, 2009 48.42 50.25 48.26 49.55 3,560,415 +1.25(+2.59%)
Jan 23, 2009 45.47 48.72 45.43 48.30 3,650,069 +1.29(+2.74%)
Jan 22, 2009 46.71 47.50 46.09 47.01 3,260,469 -1.25(-2.59%)
Jan 21, 2009 46.56 48.36 45.82 48.26 3,042,151 +0.82(+1.73%)
Jan 20, 2009 48.27 49.63 47.38 47.44 3,137,024 -3.23(-6.37%)
Jan 16, 2009 51.08 51.24 49.37 50.67 2,739,476 +0.72(+1.44%)
Jan 15, 2009 49.52 50.18 48.09 49.95 2,844,709 -0.02(-0.04%)
Jan 14, 2009 50.77 50.88 49.21 49.97 2,674,494 -2.79(-5.29%)
Jan 13, 2009 51.62 52.95 51.45 52.76 2,393,383 -0.05(-0.09%)
Jan 12, 2009 53.45 53.49 52.24 52.81 1,670,772 -1.17(-2.17%)
Jan 09, 2009 54.95 55.07 53.62 53.98 1,949,636 -1.93(-3.45%)
Jan 08, 2009 55.11 55.97 54.40 55.91 2,092,921 +1.35(+2.47%)
Jan 07, 2009 54.88 55.30 53.82 54.56 2,555,667 -0.87(-1.57%)
Jan 06, 2009 55.45 56.07 54.39 55.43 3,079,549 +0.68(+1.24%)
Jan 05, 2009 53.42 55.54 53.38 54.75 3,803,785 -0.36(-0.65%)
Jan 02, 2009 53.79 55.43 53.71 55.11 0 +2.17(+4.10%)
Jan 01, 2009 51.97 53.55 51.97 52.94 0 +0.00(+0.00%)
Dec 31, 2008 51.97 53.55 51.97 52.94 1,836,501 -0.01(-0.02%)
Dec 30, 2008 52.00 53.00 51.89 52.95 1,778,330 +1.61(+3.14%)
Dec 29, 2008 52.38 52.40 50.97 51.34 2,323,684 -0.58(-1.12%)
Dec 26, 2008 51.44 52.02 51.24 51.92 786,184 +0.81(+1.58%)
Dec 24, 2008 51.25 51.39 50.65 51.11 515,486 -0.29(-0.56%)
Dec 23, 2008 52.90 53.09 51.11 51.40 2,568,958 -0.91(-1.74%)
Dec 22, 2008 53.18 53.19 51.57 52.31 2,052,974 -0.51(-0.97%)
Dec 19, 2008 52.65 53.95 52.42 52.82 4,458,642 -0.60(-1.12%)
Dec 18, 2008 55.39 55.40 52.76 53.42 3,894,542 -2.51(-4.49%)
Dec 17, 2008 54.73 56.40 54.53 55.93 4,154,750 +0.40(+0.72%)
Dec 16, 2008 53.78 55.53 53.47 55.53 5,328,245 +2.63(+4.97%)
Dec 15, 2008 53.70 53.82 52.05 52.90 3,442,686 +0.35(+0.67%)
Dec 12, 2008 51.53 52.88 51.24 52.55 3,311,177 -0.55(-1.04%)
Dec 11, 2008 53.09 54.61 52.57 53.10 3,115,796 +0.53(+1.01%)
Dec 10, 2008 52.35 52.75 51.33 52.57 3,555,861 +1.69(+3.32%)
Dec 09, 2008 50.40 52.21 50.02 50.88 3,859,803 +0.42(+0.83%)
Dec 08, 2008 49.04 51.12 48.65 50.46 5,056,562 +2.56(+5.34%)
Dec 05, 2008 46.60 47.97 45.00 47.90 3,483,043 +0.81(+1.72%)
Dec 04, 2008 47.93 49.70 46.39 47.09 4,478,015 -2.91(-5.82%)
Dec 03, 2008 48.65 50.06 47.73 50.00 4,135,966 -1.06(-2.08%)
Dec 02, 2008 50.38 51.20 49.50 51.06 4,857,313 +3.06(+6.38%)
Dec 01, 2008 50.71 50.86 47.90 48.00 2,829,931 -5.45(-10.20%)
Nov 28, 2008 53.04 53.64 52.55 53.45 1,639,967 +0.90(+1.71%)
Nov 26, 2008 49.90 52.55 49.57 52.55 3,788,827 +0.34(+0.65%)
Nov 25, 2008 52.92 53.85 50.89 52.21 4,893,365 +1.41(+2.78%)
Nov 24, 2008 48.33 51.56 47.49 50.80 4,125,706 +5.12(+11.21%)
Nov 21, 2008 44.95 45.88 42.57 45.68 4,817,599 +3.73(+8.89%)
Nov 20, 2008 45.93 46.03 41.62 41.95 5,104,355 -5.14(-10.92%)
Nov 19, 2008 50.32 50.98 47.09 47.09 3,741,432 -3.69(-7.27%)
Nov 18, 2008 49.35 51.37 49.10 50.78 2,551,605 +1.93(+3.95%)
Nov 17, 2008 49.87 50.74 48.63 48.85 2,782,260 -0.99(-1.99%)
Nov 14, 2008 50.16 52.26 48.89 49.84 2,773,579 -1.86(-3.60%)
Nov 13, 2008 47.58 51.74 45.78 51.70 4,005,629 +4.68(+9.95%)
Nov 12, 2008 49.25 49.57 46.73 47.02 2,557,287 -3.43(-6.80%)
Nov 11, 2008 52.02 52.03 49.78 50.45 2,326,265 -2.49(-4.70%)
Nov 10, 2008 54.95 55.27 51.74 52.94 2,089,078 -0.98(-1.82%)
Nov 07, 2008 52.42 54.24 52.03 53.92 2,365,693 +2.32(+4.50%)
Nov 06, 2008 54.54 55.11 51.15 51.60 3,429,842 -3.71(-6.71%)
Nov 05, 2008 57.33 58.69 55.06 55.31 2,884,512 -4.34(-7.28%)
Nov 04, 2008 57.28 60.16 56.95 59.65 2,408,214 +4.84(+8.83%)
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.