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

Rio Tinto Plc ADR (NY: RIO )

68.24 +0.46 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 10.53 10.70 10.53 10.65 1,986,452 -0.11(-1.00%)
Mar 30, 2004 10.55 10.76 10.55 10.76 1,438,856 +0.19(+1.76%)
Mar 29, 2004 10.54 10.64 10.53 10.57 823,282 +0.12(+1.12%)
Mar 26, 2004 10.38 10.49 10.32 10.46 1,284,963 +0.12(+1.18%)
Mar 25, 2004 10.21 10.34 10.15 10.34 1,537,046 +0.17(+1.70%)
Mar 24, 2004 10.23 10.26 10.15 10.16 2,179,055 -0.31(-2.93%)
Mar 23, 2004 10.55 10.58 10.43 10.47 1,799,514 -0.09(-0.86%)
Mar 22, 2004 10.41 10.58 10.41 10.56 3,785,023 +0.01(+0.11%)
Mar 19, 2004 10.53 10.67 10.49 10.55 1,078,198 -0.13(-1.18%)
Mar 18, 2004 10.69 10.72 10.60 10.68 1,076,310 -0.08(-0.79%)
Mar 17, 2004 10.65 10.80 10.62 10.76 843,109 +0.18(+1.69%)
Mar 16, 2004 10.63 10.63 10.50 10.58 1,419,973 +0.16(+1.58%)
Mar 15, 2004 10.49 10.49 10.31 10.42 3,115,634 -0.20(-1.89%)
Mar 12, 2004 10.46 10.67 10.44 10.62 3,278,025 +0.29(+2.82%)
Mar 11, 2004 10.27 10.43 10.23 10.33 2,639,792 -0.12(-1.17%)
Mar 10, 2004 10.66 10.66 10.45 10.45 2,545,378 -0.67(-6.05%)
Mar 09, 2004 11.33 11.38 11.12 11.12 1,344,443 -0.33(-2.91%)
Mar 08, 2004 11.37 11.50 11.36 11.46 3,210,991 +0.02(+0.16%)
Mar 05, 2004 11.23 11.49 11.23 11.44 1,195,270 +0.13(+1.15%)
Mar 04, 2004 11.23 11.32 11.15 11.31 1,483,230 -0.12(-1.07%)
Mar 03, 2004 11.37 11.47 11.26 11.43 1,162,226 -0.36(-3.04%)
Mar 02, 2004 11.93 11.95 11.73 11.79 794,958 -0.14(-1.16%)
Mar 01, 2004 11.69 11.94 11.69 11.93 1,604,079 +0.28(+2.45%)
Feb 27, 2004 11.53 11.65 11.44 11.64 1,073,477 -0.03(-0.29%)
Feb 26, 2004 11.51 11.68 11.48 11.67 856,327 +0.18(+1.56%)
Feb 25, 2004 11.57 11.60 11.47 11.50 452,239 +0.05(+0.46%)
Feb 24, 2004 11.21 11.55 11.20 11.44 922,416 -0.08(-0.65%)
Feb 23, 2004 11.62 11.62 11.44 11.52 996,058 -0.18(-1.52%)
Feb 20, 2004 11.94 11.94 11.56 11.70 1,253,806 -0.41(-3.39%)
Feb 19, 2004 12.00 12.15 11.97 12.11 2,189,441 +0.24(+2.01%)
Feb 18, 2004 11.98 12.10 11.85 11.87 653,339 -0.09(-0.78%)
Feb 17, 2004 11.97 12.04 11.88 11.96 729,813 +0.18(+1.56%)
Feb 13, 2004 11.93 11.94 11.62 11.78 1,076,310 +0.12(+1.06%)
Feb 12, 2004 11.56 11.74 11.54 11.65 1,062,148 +0.08(+0.71%)
Feb 11, 2004 11.26 11.60 11.22 11.57 2,247,033 +0.29(+2.56%)
Feb 10, 2004 11.28 11.33 11.21 11.28 705,266 -0.08(-0.66%)
Feb 09, 2004 11.33 11.37 11.22 11.36 2,103,525 +0.29(+2.66%)
Feb 06, 2004 10.95 11.06 10.89 11.06 2,747,423 +0.08(+0.74%)
Feb 05, 2004 10.88 11.05 10.87 10.98 1,081,030 +0.08(+0.72%)
Feb 04, 2004 11.06 11.06 10.88 10.90 1,613,520 -0.03(-0.23%)
Feb 03, 2004 11.00 11.05 10.81 10.93 2,910,757 -0.26(-2.33%)
Feb 02, 2004 11.23 11.26 11.08 11.19 1,734,369 -0.25(-2.19%)
Jan 30, 2004 11.22 11.50 11.21 11.44 956,405 +0.28(+2.50%)
Jan 29, 2004 11.30 11.31 11.01 11.16 1,546,487 -0.03(-0.28%)
Jan 28, 2004 11.44 11.47 11.14 11.19 849,718 -0.23(-2.02%)
Jan 27, 2004 11.42 11.51 11.40 11.42 1,432,247 -0.11(-0.96%)
Jan 26, 2004 11.54 11.58 11.37 11.53 1,216,985 +0.28(+2.45%)
Jan 23, 2004 11.51 11.51 11.23 11.26 1,137,678 -0.22(-1.94%)
Jan 22, 2004 11.56 11.56 11.38 11.48 992,282 -0.16(-1.36%)
Jan 21, 2004 11.53 11.66 11.48 11.64 2,650,177 -0.05(-0.41%)
Jan 20, 2004 11.50 11.76 11.49 11.69 1,982,676 +0.22(+1.94%)
Jan 16, 2004 11.46 11.49 11.38 11.47 1,290,627 +0.12(+1.03%)
Jan 15, 2004 11.39 11.42 11.23 11.35 2,242,312 -0.47(-3.94%)
Jan 14, 2004 11.73 11.83 11.66 11.82 1,363,326 +0.18(+1.58%)
Jan 13, 2004 11.82 11.82 11.58 11.63 1,539,878 -0.15(-1.25%)
Jan 12, 2004 11.76 11.81 11.68 11.78 1,014,941 +0.06(+0.54%)
Jan 09, 2004 11.65 11.73 11.59 11.71 2,197,938 -0.13(-1.12%)
Jan 08, 2004 11.94 11.97 11.85 11.85 1,157,505 -0.08(-0.63%)
Jan 07, 2004 11.83 11.94 11.67 11.92 2,995,729 -0.31(-2.55%)
Jan 06, 2004 12.30 12.30 12.13 12.23 1,220,762 +0.00(+0.00%)
Jan 05, 2004 12.12 12.32 12.11 12.23 1,508,722 +0.37(+3.10%)
Jan 02, 2004 11.88 12.02 11.85 11.87 704,322 +0.08(+0.65%)
Dec 31, 2003 11.77 11.79 11.73 11.79 1,172,611 +0.07(+0.60%)
Dec 30, 2003 11.66 11.74 11.72 11.72 1,612,576 +0.06(+0.48%)
Dec 29, 2003 11.54 11.70 11.54 11.66 2,129,960 +0.22(+1.96%)
Dec 26, 2003 11.33 11.44 11.33 11.44 432,412 +0.09(+0.76%)
Dec 24, 2003 11.35 11.36 11.29 11.35 303,066 +0.09(+0.81%)
Dec 23, 2003 11.16 11.29 11.15 11.26 2,054,430 +0.12(+1.06%)
Dec 22, 2003 11.21 11.22 11.13 11.14 1,415,253 -0.09(-0.76%)
Dec 19, 2003 11.13 11.35 11.10 11.23 3,919,090 +0.16(+1.45%)
Dec 18, 2003 10.93 11.10 10.91 11.07 1,937,358 +0.17(+1.60%)
Dec 17, 2003 10.88 10.92 10.86 10.89 1,791,961 +0.15(+1.40%)
Dec 16, 2003 10.72 10.79 10.71 10.74 1,201,879 -0.17(-1.52%)
Dec 15, 2003 10.90 10.95 10.89 10.91 1,014,941 +0.08(+0.73%)
Dec 12, 2003 10.78 10.90 10.73 10.83 867,656 +0.08(+0.74%)
Dec 11, 2003 10.59 10.79 10.57 10.75 1,542,711 -0.10(-0.95%)
Dec 10, 2003 10.92 10.92 10.81 10.85 1,440,744 -0.27(-2.41%)
Dec 09, 2003 11.18 11.22 11.07 11.12 2,889,986 +0.29(+2.70%)
Dec 08, 2003 10.81 10.83 10.78 10.83 2,077,089 -0.02(-0.20%)
Dec 05, 2003 10.70 10.90 10.66 10.85 1,000,779 +0.04(+0.33%)
Dec 04, 2003 10.70 10.83 10.67 10.81 1,249,086 +0.09(+0.84%)
Dec 03, 2003 10.64 10.81 10.64 10.72 766,634 +0.22(+2.07%)
Dec 02, 2003 10.52 10.74 10.48 10.51 1,596,526 -0.21(-2.00%)
Dec 01, 2003 10.43 10.75 10.43 10.72 1,246,253 +0.31(+3.02%)
Nov 28, 2003 10.26 10.41 10.26 10.41 723,204 -0.00(-0.01%)
Nov 26, 2003 10.25 10.40 10.23 10.41 2,151,676 +0.29(+2.89%)
Nov 25, 2003 10.06 10.11 9.999 10.12 1,031,935 +0.11(+1.06%)
Nov 24, 2003 10.01 10.15 9.978 10.01 1,489,839 -0.05(-0.53%)
Nov 21, 2003 10.03 10.14 9.967 10.06 694,880 +0.16(+1.64%)
Nov 20, 2003 9.881 10.04 9.832 9.900 909,198 -0.27(-2.63%)
Nov 19, 2003 10.10 10.17 10.07 10.17 578,752 +0.16(+1.57%)
Nov 18, 2003 10.05 10.08 9.977 10.01 1,265,136 -0.21(-2.06%)
Nov 17, 2003 10.25 10.33 10.08 10.22 1,863,715 -0.21(-1.98%)
Nov 14, 2003 10.47 10.54 10.39 10.43 1,298,180 -0.11(-1.09%)
Nov 13, 2003 10.55 10.59 10.51 10.54 1,605,023 +0.04(+0.33%)
Nov 12, 2003 10.34 10.52 10.34 10.51 463,568 +0.26(+2.59%)
Nov 11, 2003 10.19 10.32 10.19 10.24 824,226 -0.08(-0.80%)
Nov 10, 2003 10.52 10.43 10.37 10.32 562,702 -0.20(-1.88%)
Nov 07, 2003 10.37 10.54 10.37 10.52 771,355 +0.22(+2.12%)
Nov 06, 2003 10.29 10.32 10.27 10.30 1,298,180 -0.07(-0.66%)
Nov 05, 2003 10.51 10.43 10.28 10.37 1,723,040 -0.25(-2.32%)
Nov 04, 2003 10.51 10.64 10.50 10.62 1,593,920 +0.14(+1.31%)
Nov 03, 2003 10.49 10.52 10.45 10.48 794,958 -0.01(-0.08%)
Oct 31, 2003 10.44 10.53 10.38 10.49 1,477,566 -0.02(-0.16%)
Oct 30, 2003 10.60 10.61 10.49 10.51 930,913 +0.26(+2.49%)
Oct 29, 2003 10.13 10.27 10.13 10.25 1,781,576 -0.01(-0.09%)
Oct 28, 2003 10.06 10.28 10.03 10.26 878,986 +0.27(+2.66%)
Oct 27, 2003 9.962 10.05 9.956 9.996 1,185,829 -0.06(-0.63%)
Oct 24, 2003 10.01 10.06 9.978 10.06 743,975 -0.16(-1.52%)
Oct 23, 2003 10.06 10.29 10.06 10.22 1,297,236 +0.02(+0.21%)
Oct 22, 2003 10.46 10.46 10.14 10.19 1,218,873 -0.27(-2.57%)
Oct 21, 2003 10.40 10.48 10.33 10.46 1,042,321 +0.07(+0.66%)
Oct 20, 2003 10.48 10.48 10.28 10.39 1,152,784 -0.08(-0.80%)
Oct 17, 2003 10.35 10.48 10.35 10.48 1,092,360 +0.12(+1.11%)
Oct 16, 2003 10.29 10.40 10.29 10.36 878,986 -0.17(-1.57%)
Oct 15, 2003 10.59 10.61 10.49 10.53 594,802 +0.07(+0.65%)
Oct 14, 2003 10.32 10.43 10.32 10.46 1,326,504 +0.02(+0.20%)
Oct 13, 2003 10.10 10.52 10.35 10.44 1,554,040 +0.34(+3.40%)
Oct 10, 2003 10.09 10.13 10.09 10.10 502,278 +0.03(+0.34%)
Oct 09, 2003 9.824 10.05 9.940 10.06 868,601 +0.24(+2.43%)
Oct 08, 2003 9.869 9.869 9.787 9.824 726,037 +0.03(+0.27%)
Oct 07, 2003 9.792 9.844 9.706 9.797 641,065 +0.01(+0.05%)
Oct 06, 2003 9.873 9.873 9.749 9.792 1,024,382 +0.21(+2.15%)
Oct 03, 2003 9.711 9.796 9.573 9.586 646,730 +0.09(+0.94%)
Oct 02, 2003 9.456 9.511 9.422 9.497 767,579 +0.15(+1.56%)
Oct 01, 2003 9.210 9.353 9.203 9.350 852,550 +0.06(+0.60%)
Sep 30, 2003 9.253 9.294 9.152 9.294 1,007,388 -0.08(-0.83%)
Sep 29, 2003 9.255 9.389 9.178 9.372 1,713,598 +0.10(+1.12%)
Sep 26, 2003 9.303 9.315 9.260 9.268 2,240,424 -0.12(-1.24%)
Sep 25, 2003 9.401 9.404 9.290 9.384 688,271 -0.07(-0.78%)
Sep 24, 2003 9.675 9.679 9.458 9.458 431,468 -0.22(-2.24%)
Sep 23, 2003 9.628 9.652 9.576 9.676 1,243,421 -0.05(-0.53%)
Sep 22, 2003 9.731 9.781 9.693 9.727 1,116,907 -0.08(-0.77%)
Sep 19, 2003 9.909 9.909 9.803 9.803 2,051,598 +0.01(+0.15%)
Sep 18, 2003 9.721 9.861 9.718 9.788 1,072,533 +0.23(+2.42%)
Sep 17, 2003 9.563 9.628 9.553 9.557 357,825 +0.00(+0.04%)
Sep 16, 2003 9.528 9.564 9.522 9.553 534,378 -0.08(-0.84%)
Sep 15, 2003 9.414 9.649 9.414 9.633 1,042,321 +0.15(+1.62%)
Sep 12, 2003 9.464 9.488 9.385 9.480 279,462 +0.14(+1.46%)
Sep 11, 2003 9.332 9.387 9.284 9.343 559,870 +0.03(+0.34%)
Sep 10, 2003 9.310 9.346 9.298 9.311 386,149 -0.10(-1.11%)
Sep 09, 2003 9.363 9.464 9.333 9.416 352,161 -0.16(-1.65%)
Sep 08, 2003 9.580 9.580 9.506 9.574 593,858 +0.11(+1.18%)
Sep 05, 2003 9.427 9.554 9.427 9.463 387,093 -0.03(-0.35%)
Sep 04, 2003 9.533 9.548 9.449 9.495 362,546 -0.07(-0.69%)
Sep 03, 2003 9.476 9.580 9.476 9.561 465,456 +0.10(+1.03%)
Sep 02, 2003 9.447 9.492 9.374 9.464 493,780 +0.09(+0.91%)
Aug 29, 2003 9.315 9.507 9.305 9.378 1,067,812 +0.02(+0.22%)
Aug 28, 2003 9.249 9.378 9.214 9.358 679,774 +0.24(+2.67%)
Aug 27, 2003 9.053 9.167 9.041 9.114 407,864 -0.07(-0.77%)
Aug 26, 2003 9.276 9.276 9.153 9.185 1,240,588 -0.23(-2.40%)
Aug 25, 2003 9.384 9.533 9.326 9.411 928,081 +0.03(+0.28%)
Aug 22, 2003 9.501 9.564 9.378 9.384 796,847 +0.04(+0.40%)
Aug 21, 2003 9.305 9.392 9.287 9.347 1,138,622 +0.04(+0.46%)
Aug 20, 2003 9.196 9.321 9.158 9.305 1,240,588 -0.03(-0.27%)
Aug 19, 2003 9.215 9.338 9.214 9.330 2,008,167 +0.22(+2.43%)
Aug 18, 2003 9.008 9.172 9.008 9.109 455,071 +0.15(+1.70%)
Aug 15, 2003 8.844 8.978 8.844 8.956 341,775 +0.18(+2.09%)
Aug 14, 2003 8.731 8.831 8.717 8.773 822,338 -0.06(-0.71%)
Aug 13, 2003 8.903 8.918 8.801 8.836 1,220,762 -0.08(-0.93%)
Aug 12, 2003 8.938 8.938 8.871 8.918 949,796 -0.13(-1.46%)
Aug 11, 2003 8.945 9.053 8.913 9.051 842,165 +0.10(+1.16%)
Aug 08, 2003 8.966 9.051 8.875 8.947 1,275,521 +0.08(+0.87%)
Aug 07, 2003 8.817 8.907 8.788 8.870 363,490 -0.02(-0.25%)
Aug 06, 2003 8.876 8.902 8.805 8.892 690,160 +0.02(+0.21%)
Aug 05, 2003 8.937 9.002 8.872 8.873 311,563 -0.03(-0.37%)
Aug 04, 2003 8.914 8.932 8.845 8.906 391,814 -0.01(-0.08%)
Aug 01, 2003 9.004 9.039 8.899 8.913 636,344 -0.05(-0.59%)
Jul 31, 2003 8.865 9.056 8.796 8.966 1,171,667 -0.16(-1.74%)
Jul 30, 2003 9.093 9.129 9.031 9.125 502,278 -0.14(-1.54%)
Jul 29, 2003 9.291 9.315 9.215 9.268 588,194 -0.11(-1.20%)
Jul 28, 2003 9.360 9.472 9.325 9.380 421,082 -0.01(-0.08%)
Jul 25, 2003 9.200 9.422 9.186 9.387 2,438,692 +0.36(+3.99%)
Jul 24, 2003 8.901 9.106 8.871 9.027 1,984,564 +0.16(+1.85%)
Jul 23, 2003 8.703 8.871 8.703 8.863 1,957,184 +0.25(+2.86%)
Jul 22, 2003 8.467 8.659 8.447 8.616 1,734,369 +0.09(+1.07%)
Jul 21, 2003 8.484 8.531 8.473 8.525 1,448,297 -0.01(-0.06%)
Jul 18, 2003 8.459 8.531 8.393 8.531 2,716,266 +0.04(+0.47%)
Jul 17, 2003 8.428 8.666 8.403 8.490 883,707 -0.12(-1.37%)
Jul 16, 2003 8.537 8.614 8.472 8.608 988,505 -0.05(-0.60%)
Jul 15, 2003 8.684 8.722 8.571 8.660 2,035,547 -0.06(-0.64%)
Jul 14, 2003 8.554 8.775 8.526 8.716 670,333 +0.24(+2.88%)
Jul 11, 2003 8.411 8.473 8.411 8.472 288,904 +0.09(+1.02%)
Jul 10, 2003 8.415 8.443 8.384 8.387 482,451 -0.02(-0.28%)
Jul 09, 2003 8.353 8.420 8.282 8.410 287,960 +0.10(+1.15%)
Jul 08, 2003 8.427 8.427 8.306 8.315 347,440 -0.11(-1.34%)
Jul 07, 2003 8.378 8.440 8.315 8.428 552,317 +0.24(+2.95%)
Jul 03, 2003 8.152 8.218 8.118 8.186 302,122 +0.05(+0.61%)
Jul 02, 2003 8.091 8.139 8.012 8.137 466,401 +0.01(+0.07%)
Jul 01, 2003 8.044 8.166 7.977 8.131 768,523 +0.02(+0.29%)
Jun 30, 2003 8.191 8.218 8.074 8.108 441,853 -0.02(-0.29%)
Jun 27, 2003 8.173 8.177 8.093 8.131 1,115,963 -0.14(-1.73%)
Jun 26, 2003 8.209 8.367 8.156 8.274 1,291,572 -0.14(-1.65%)
Jun 25, 2003 8.394 8.452 8.373 8.413 829,891 +0.01(+0.16%)
Jun 24, 2003 8.315 8.431 8.294 8.399 354,049 -0.03(-0.35%)
Jun 23, 2003 8.492 8.506 8.354 8.429 258,692 -0.13(-1.51%)
Jun 20, 2003 8.598 8.629 8.503 8.558 339,887 -0.04(-0.46%)
Jun 19, 2003 8.598 8.632 8.532 8.597 574,976 -0.29(-3.23%)
Jun 18, 2003 8.796 8.903 8.791 8.884 237,921 -0.01(-0.14%)
Jun 17, 2003 8.829 8.939 8.829 8.897 222,815 +0.08(+0.88%)
Jun 16, 2003 8.760 8.822 8.759 8.820 117,072 +0.17(+1.98%)
Jun 13, 2003 8.602 8.678 8.545 8.648 210,541 -0.00(-0.05%)
Jun 12, 2003 8.707 8.707 8.545 8.652 425,803 -0.14(-1.58%)
Jun 11, 2003 8.738 8.827 8.692 8.791 465,456 +0.05(+0.61%)
Jun 10, 2003 8.706 8.774 8.641 8.738 147,284 -0.05(-0.55%)
Jun 09, 2003 8.885 8.885 8.760 8.787 481,507 -0.14(-1.59%)
Jun 06, 2003 8.897 9.031 8.890 8.929 262,468 +0.10(+1.19%)
Jun 05, 2003 8.710 8.849 8.693 8.824 761,914 +0.20(+2.28%)
Jun 04, 2003 8.408 8.659 8.383 8.627 418,250 +0.22(+2.59%)
Jun 03, 2003 8.459 8.489 8.394 8.409 817,617 -0.10(-1.13%)
Jun 02, 2003 8.538 8.590 8.489 8.505 270,021 +0.04(+0.44%)
May 30, 2003 8.456 8.489 8.394 8.468 195,435 +0.08(+0.95%)
May 29, 2003 8.471 8.558 8.378 8.389 345,552 -0.06(-0.73%)
May 28, 2003 8.408 8.466 8.387 8.450 686,383 +0.24(+2.94%)
May 27, 2003 8.116 8.221 8.079 8.209 373,876 +0.07(+0.81%)
May 23, 2003 8.113 8.166 8.113 8.143 183,161 +0.10(+1.26%)
May 22, 2003 8.000 8.058 8.000 8.041 207,708 +0.04(+0.45%)
May 21, 2003 7.911 8.029 7.888 8.005 323,837 +0.06(+0.77%)
May 20, 2003 8.033 8.059 7.910 7.944 302,122 -0.02(-0.21%)
May 19, 2003 8.034 8.055 7.940 7.961 381,429 -0.21(-2.58%)
May 16, 2003 8.123 8.194 8.073 8.172 644,841 +0.25(+3.21%)
May 15, 2003 7.869 7.917 7.830 7.917 461,680 -0.09(-1.11%)
May 14, 2003 8.000 8.017 7.908 8.006 481,507 -0.10(-1.22%)
May 13, 2003 8.090 8.188 8.059 8.105 231,312 -0.04(-0.49%)
May 12, 2003 8.041 8.145 7.960 8.145 480,562 +0.11(+1.33%)
May 09, 2003 8.005 8.076 8.002 8.038 199,211 +0.12(+1.48%)
May 08, 2003 7.922 7.950 7.891 7.921 350,272 -0.02(-0.29%)
May 07, 2003 7.910 7.982 7.862 7.944 838,388 -0.22(-2.74%)
May 06, 2003 8.144 8.183 8.076 8.167 197,323 -0.03(-0.31%)
May 05, 2003 8.198 8.204 8.131 8.193 184,105 +0.09(+1.08%)
May 02, 2003 8.161 8.210 8.052 8.105 602,355 -0.02(-0.29%)
May 01, 2003 8.156 8.195 8.092 8.128 662,780 +0.00(+0.05%)
Apr 30, 2003 8.119 8.163 8.087 8.124 568,367 +0.03(+0.34%)
Apr 29, 2003 8.103 8.125 8.007 8.096 756,249 +0.11(+1.42%)
Apr 28, 2003 7.954 8.013 7.911 7.983 810,064 +0.19(+2.42%)
Apr 25, 2003 7.735 7.833 7.734 7.794 584,417 +0.13(+1.64%)
Apr 24, 2003 7.756 7.801 7.658 7.668 1,696,604 -0.55(-6.73%)
Apr 23, 2003 8.325 8.335 8.182 8.221 295,513 -0.11(-1.36%)
Apr 22, 2003 8.221 8.335 8.221 8.335 336,110 +0.01(+0.13%)
Apr 21, 2003 8.281 8.324 8.277 8.324 134,066 +0.02(+0.20%)
Apr 17, 2003 8.224 8.325 8.126 8.307 782,685 +0.17(+2.08%)
Apr 16, 2003 8.301 8.310 8.104 8.138 472,065 -0.16(-1.97%)
Apr 15, 2003 8.248 8.301 8.213 8.301 361,602 +0.05(+0.64%)
Apr 14, 2003 8.128 8.248 8.108 8.248 297,401 +0.09(+1.16%)
Apr 11, 2003 8.165 8.188 8.113 8.154 395,591 -0.04(-0.47%)
Apr 10, 2003 8.217 8.219 8.134 8.192 258,692 -0.06(-0.72%)
Apr 09, 2003 8.334 8.364 8.230 8.251 412,585 -0.12(-1.42%)
Apr 08, 2003 8.372 8.415 8.346 8.370 287,960 +0.01(+0.08%)
Apr 07, 2003 8.433 8.458 8.362 8.363 489,060 +0.03(+0.37%)
Apr 04, 2003 8.341 8.341 8.221 8.333 456,015 +0.00(+0.00%)
Apr 03, 2003 8.409 8.415 8.315 8.333 588,194 -0.06(-0.73%)
Apr 02, 2003 8.315 8.394 8.294 8.394 271,909 +0.13(+1.60%)
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.