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 (%)
Sep 30, 2009 17.88 17.98 17.35 17.61 7,629,596 -0.15(-0.86%)
Sep 29, 2009 17.56 17.86 17.43 17.77 6,173,977 -0.13(-0.72%)
Sep 28, 2009 17.28 17.92 17.26 17.89 4,741,321 +0.53(+3.04%)
Sep 25, 2009 17.40 17.58 17.28 17.36 6,422,048 -0.33(-1.89%)
Sep 24, 2009 18.24 18.30 17.48 17.70 9,156,587 -0.55(-3.00%)
Sep 23, 2009 18.68 18.79 18.24 18.25 6,572,594 -0.28(-1.52%)
Sep 22, 2009 18.52 18.62 18.42 18.53 5,794,659 +0.51(+2.82%)
Sep 21, 2009 17.90 18.12 17.73 18.02 7,935,503 -0.50(-2.69%)
Sep 18, 2009 18.68 18.75 18.46 18.52 9,544,385 -0.11(-0.58%)
Sep 17, 2009 18.53 18.89 18.51 18.63 8,253,108 -0.01(-0.06%)
Sep 16, 2009 18.75 18.97 18.57 18.64 10,925,712 +0.36(+1.96%)
Sep 15, 2009 18.04 18.36 17.89 18.28 6,897,122 +0.33(+1.83%)
Sep 14, 2009 17.61 18.01 17.59 17.95 4,794,545 -0.07(-0.41%)
Sep 11, 2009 18.25 18.37 17.77 18.03 6,491,853 +0.22(+1.21%)
Sep 10, 2009 17.46 17.83 17.27 17.81 5,775,893 +0.48(+2.79%)
Sep 09, 2009 17.57 17.71 17.07 17.33 8,280,508 -0.00(-0.01%)
Sep 08, 2009 17.50 17.60 17.25 17.33 7,370,900 +0.80(+4.81%)
Sep 04, 2009 16.26 16.65 16.08 16.53 5,703,235 +0.36(+2.25%)
Sep 03, 2009 16.21 16.28 15.91 16.17 6,984,562 +0.56(+3.56%)
Sep 02, 2009 15.33 15.72 15.29 15.61 8,662,708 -0.15(-0.93%)
Sep 01, 2009 15.84 16.35 15.57 15.76 9,270,790 -0.29(-1.80%)
Aug 31, 2009 15.94 16.15 15.85 16.05 4,263,269 -0.31(-1.90%)
Aug 28, 2009 16.68 16.70 16.17 16.36 6,443,077 +0.08(+0.51%)
Aug 27, 2009 16.04 16.44 15.81 16.28 7,096,126 +0.03(+0.20%)
Aug 26, 2009 16.14 16.26 15.88 16.24 11,681,158 -0.47(-2.80%)
Aug 25, 2009 17.05 17.10 16.64 16.71 8,807,260 -0.10(-0.58%)
Aug 24, 2009 17.06 17.16 16.70 16.81 6,406,414 +0.34(+2.05%)
Aug 21, 2009 16.21 16.58 16.13 16.47 7,196,986 +0.56(+3.50%)
Aug 20, 2009 15.96 16.29 15.79 15.91 7,370,600 -0.12(-0.72%)
Aug 19, 2009 15.46 16.12 15.44 16.03 6,098,903 +0.19(+1.23%)
Aug 18, 2009 15.58 15.89 15.54 15.84 6,243,232 +0.70(+4.62%)
Aug 17, 2009 15.25 15.43 15.04 15.14 9,251,917 -1.24(-7.55%)
Aug 14, 2009 16.72 16.73 16.04 16.37 6,868,204 -0.47(-2.79%)
Aug 13, 2009 16.65 16.91 16.30 16.84 10,541,443 +0.72(+4.49%)
Aug 12, 2009 15.54 16.29 15.54 16.12 8,626,142 +0.09(+0.57%)
Aug 11, 2009 15.85 16.11 15.71 16.03 7,025,537 -0.06(-0.37%)
Aug 10, 2009 16.15 16.22 15.90 16.09 9,046,706 -0.85(-5.00%)
Aug 07, 2009 17.24 17.37 16.66 16.93 9,640,759 -0.31(-1.78%)
Aug 06, 2009 17.66 17.81 16.93 17.24 7,515,268 -0.69(-3.86%)
Aug 05, 2009 18.04 18.13 17.52 17.93 7,454,309 +0.09(+0.52%)
Aug 04, 2009 17.89 18.19 17.76 17.84 8,955,853 -0.64(-3.45%)
Aug 03, 2009 18.13 18.53 18.06 18.48 8,686,434 +1.14(+6.59%)
Jul 31, 2009 16.97 17.49 16.68 17.33 8,158,764 +0.66(+3.98%)
Jul 30, 2009 15.73 16.98 16.61 16.67 10,135,807 +0.94(+5.98%)
Jul 29, 2009 15.86 15.91 15.55 15.73 7,203,899 -0.49(-3.03%)
Jul 28, 2009 16.24 16.48 15.78 16.22 10,565,024 -0.51(-3.07%)
Jul 27, 2009 16.93 17.03 16.55 16.74 10,188,413 +0.03(+0.19%)
Jul 24, 2009 16.67 16.82 16.45 16.70 7,614,630 +0.22(+1.34%)
Jul 23, 2009 16.21 16.62 16.17 16.48 10,510,456 +0.59(+3.73%)
Jul 22, 2009 15.46 16.05 15.44 15.89 12,212,685 +0.38(+2.47%)
Jul 21, 2009 15.73 15.82 15.06 15.51 11,631,492 -0.18(-1.17%)
Jul 20, 2009 15.46 15.77 15.14 15.69 61,100,120 +0.67(+4.48%)
Jul 17, 2009 14.52 15.07 14.39 15.02 42,536,884 +0.41(+2.80%)
Jul 16, 2009 14.24 14.68 14.12 14.61 32,133,736 +0.24(+1.65%)
Jul 15, 2009 14.35 14.49 14.21 14.37 9,769,444 +0.71(+5.19%)
Jul 14, 2009 13.60 13.75 13.45 13.66 29,465,270 +0.34(+2.56%)
Jul 13, 2009 12.84 13.34 12.57 13.32 26,015,602 +0.44(+3.40%)
Jul 10, 2009 12.89 13.11 12.78 12.88 39,791,072 -0.37(-2.78%)
Jul 09, 2009 13.43 13.50 13.15 13.25 11,047,166 +0.25(+1.94%)
Jul 08, 2009 12.83 13.20 12.41 13.00 17,222,198 -1.64(-11.23%)
Jul 07, 2009 14.99 15.05 14.46 14.64 17,099,704 -0.09(-0.63%)
Jul 06, 2009 14.75 14.88 14.42 14.74 18,201,874 -1.02(-6.47%)
Jul 02, 2009 15.86 15.89 15.51 15.76 9,702,444 -0.55(-3.35%)
Jul 01, 2009 16.78 16.91 16.26 16.30 6,033,104 +0.01(+0.07%)
Jun 30, 2009 16.73 16.85 16.14 16.29 5,424,918 -0.50(-3.01%)
Jun 29, 2009 16.20 16.85 16.13 16.80 8,809,553 +0.46(+2.84%)
Jun 26, 2009 15.86 16.40 15.84 16.33 8,744,879 -0.15(-0.91%)
Jun 25, 2009 15.86 16.50 15.79 16.48 7,133,686 +0.29(+1.78%)
Jun 24, 2009 16.35 16.63 16.02 16.20 7,061,337 +0.39(+2.45%)
Jun 23, 2009 15.54 15.99 15.38 15.81 9,918,534 +0.62(+4.06%)
Jun 22, 2009 15.63 15.75 15.15 15.19 10,572,685 -1.49(-8.93%)
Jun 19, 2009 16.22 16.83 16.11 16.68 14,804,688 +0.72(+4.52%)
Jun 18, 2009 15.99 16.44 15.77 15.96 16,781,826 -0.99(-5.82%)
Jun 17, 2009 16.91 17.17 16.44 16.95 18,227,040 -1.10(-6.12%)
Jun 16, 2009 18.68 18.81 17.91 18.05 12,312,562 -0.96(-5.07%)
Jun 15, 2009 19.19 19.29 18.74 19.02 9,618,439 -1.31(-6.45%)
Jun 12, 2009 20.10 20.59 19.92 20.33 9,258,981 -0.80(-3.79%)
Jun 11, 2009 20.50 21.52 20.45 21.13 7,831,318 +0.60(+2.93%)
Jun 10, 2009 20.55 20.67 20.08 20.53 16,958,648 +1.11(+5.73%)
Jun 09, 2009 19.07 19.62 18.90 19.41 9,219,553 +0.52(+2.77%)
Jun 08, 2009 18.68 19.21 18.45 18.89 11,328,554 -0.37(-1.94%)
Jun 05, 2009 19.79 19.82 19.03 19.26 31,621,224 +1.10(+6.07%)
Jun 04, 2009 17.47 18.40 17.02 18.16 30,790,040 -0.69(-3.66%)
Jun 03, 2009 19.54 19.65 18.54 18.85 9,744,940 -1.19(-5.93%)
Jun 02, 2009 19.67 20.23 19.58 20.04 8,439,283 +0.49(+2.51%)
Jun 01, 2009 19.28 19.86 19.10 19.55 9,897,613 +1.51(+8.38%)
May 29, 2009 18.28 18.36 17.79 18.04 9,010,193 +0.47(+2.68%)
May 28, 2009 17.28 17.69 16.92 17.57 9,595,949 +0.63(+3.70%)
May 27, 2009 17.42 17.74 16.91 16.94 8,743,169 -0.64(-3.61%)
May 26, 2009 16.84 17.65 16.83 17.58 9,233,645 +0.29(+1.70%)
May 22, 2009 17.43 17.60 17.13 17.28 8,967,707 +0.36(+2.13%)
May 21, 2009 17.00 17.04 16.56 16.92 13,415,920 -0.49(-2.81%)
May 20, 2009 17.59 18.00 17.32 17.41 12,175,912 +0.67(+4.00%)
May 19, 2009 16.97 17.33 16.59 16.74 12,022,546 +0.02(+0.15%)
May 18, 2009 15.89 16.76 15.82 16.72 11,642,217 +0.91(+5.74%)
May 15, 2009 16.15 16.40 15.61 15.81 12,289,911 -0.04(-0.28%)
May 14, 2009 15.19 16.03 14.99 15.85 13,090,670 +0.85(+5.65%)
May 13, 2009 15.43 15.48 14.86 15.00 18,418,186 -1.52(-9.19%)
May 12, 2009 17.78 17.81 16.03 16.52 25,826,780 -1.51(-8.39%)
May 11, 2009 17.82 18.25 17.58 18.04 9,677,198 -0.45(-2.44%)
May 08, 2009 18.01 18.56 17.89 18.49 10,006,854 +0.48(+2.64%)
May 07, 2009 18.88 19.15 17.82 18.01 10,980,241 -0.25(-1.34%)
May 06, 2009 17.90 18.41 17.52 18.26 12,189,330 +0.58(+3.26%)
May 05, 2009 18.16 18.17 17.36 17.68 10,777,770 -0.35(-1.95%)
May 04, 2009 18.08 18.11 17.83 18.03 9,139,068 +0.93(+5.45%)
May 01, 2009 16.44 17.27 16.44 17.10 7,941,686 +0.90(+5.56%)
Apr 30, 2009 16.04 16.49 15.91 16.20 10,072,695 +0.49(+3.15%)
Apr 29, 2009 15.12 15.90 15.03 15.71 7,740,624 +1.09(+7.45%)
Apr 28, 2009 14.72 15.05 14.59 14.62 7,234,569 -0.88(-5.67%)
Apr 27, 2009 15.23 15.78 15.14 15.50 7,502,296 -0.11(-0.69%)
Apr 24, 2009 15.53 15.87 15.31 15.60 8,449,602 +0.30(+1.93%)
Apr 23, 2009 15.10 15.50 14.85 15.31 12,827,921 +1.08(+7.58%)
Apr 22, 2009 13.52 14.85 13.45 14.23 13,848,098 +0.71(+5.24%)
Apr 21, 2009 13.10 13.65 12.95 13.52 11,239,841 +0.60(+4.61%)
Apr 20, 2009 13.40 13.40 12.89 12.93 10,609,095 -1.43(-9.97%)
Apr 17, 2009 14.27 14.45 14.01 14.36 10,526,337 -0.50(-3.37%)
Apr 16, 2009 14.83 15.01 14.53 14.86 8,853,095 +0.61(+4.25%)
Apr 15, 2009 14.20 14.42 13.94 14.25 8,658,188 -0.24(-1.69%)
Apr 14, 2009 14.56 15.05 14.49 14.50 8,999,521 +0.08(+0.56%)
Apr 13, 2009 14.05 14.66 13.85 14.42 6,240,694 +0.55(+3.95%)
Apr 09, 2009 13.93 13.98 13.58 13.87 7,773,987 +0.70(+5.31%)
Apr 08, 2009 13.20 13.29 12.86 13.17 6,879,034 +0.58(+4.58%)
Apr 07, 2009 12.60 12.79 12.50 12.59 12,481,458 -0.60(-4.57%)
Apr 06, 2009 13.02 13.29 12.82 13.20 15,878,455 -1.66(-11.19%)
Apr 03, 2009 14.68 15.03 14.58 14.86 10,338,803 +0.26(+1.76%)
Apr 02, 2009 14.55 14.94 14.38 14.60 9,162,322 +0.87(+6.32%)
Apr 01, 2009 13.01 13.85 12.95 13.73 8,909,280 +0.40(+3.04%)
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%)
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.