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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	70.09	70.95	70.08	70.79	626,600	+0.24(+0.34%)
Dec 28, 2006	70.54	70.82	70.29	70.55	1,068,700	-0.36(-0.51%)
Dec 27, 2006	70.26	70.91	70.12	70.91	596,700	+1.01(+1.44%)
Dec 26, 2006	69.77	70.17	69.50	69.90	698,400	+0.48(+0.69%)
Dec 22, 2006	70.35	70.40	69.27	69.42	683,600	-1.11(-1.57%)
Dec 21, 2006	69.88	70.60	69.51	70.53	1,363,800	+0.29(+0.41%)
Dec 20, 2006	70.88	70.97	70.07	70.24	1,114,700	-1.26(-1.76%)
Dec 19, 2006	70.53	71.71	70.50	71.50	1,072,700	+1.48(+2.11%)
Dec 18, 2006	71.12	71.21	69.98	70.02	1,150,400	-1.13(-1.59%)
Dec 15, 2006	71.42	71.48	70.78	71.15	706,200	-0.07(-0.10%)
Dec 14, 2006	71.33	71.39	71.00	71.22	970,100	+0.34(+0.48%)
Dec 13, 2006	70.64	71.09	70.42	70.88	773,300	+0.50(+0.71%)
Dec 12, 2006	70.20	70.48	69.92	70.38	837,700	-0.47(-0.66%)
Dec 11, 2006	70.43	71.01	70.37	70.85	624,100	-0.02(-0.03%)
Dec 08, 2006	71.45	71.66	70.87	70.87	798,600	-0.22(-0.31%)
Dec 07, 2006	70.95	71.46	70.75	71.09	588,300	+0.19(+0.27%)
Dec 06, 2006	71.11	71.64	70.81	70.90	995,300	-0.61(-0.85%)
Dec 05, 2006	71.12	71.72	71.11	71.51	1,002,400	+1.03(+1.46%)
Dec 04, 2006	70.31	70.63	70.05	70.48	981,300	-0.73(-1.03%)
Dec 01, 2006	70.42	71.21	70.24	71.21	889,400	+0.07(+0.10%)
Nov 30, 2006	71.02	71.30	70.21	71.14	1,798,300	+0.00(+0.00%)
Nov 29, 2006	70.37	71.30	70.21	71.14	1,665,600	+0.29(+0.41%)
Nov 28, 2006	70.08	70.85	70.05	70.85	932,800	+0.77(+1.10%)
Nov 27, 2006	70.57	70.74	69.86	70.08	824,800	-0.13(-0.19%)
Nov 24, 2006	69.80	70.36	69.79	70.21	475,200	+0.16(+0.23%)
Nov 22, 2006	70.26	70.40	69.77	70.05	936,700	-0.21(-0.30%)
Nov 21, 2006	69.91	70.26	69.66	70.26	1,769,100	+0.80(+1.15%)
Nov 20, 2006	69.51	69.87	69.23	69.46	1,100,500	-0.93(-1.32%)
Nov 17, 2006	69.76	70.47	69.65	70.39	1,428,600	+0.52(+0.74%)
Nov 16, 2006	71.08	71.28	69.79	69.87	1,064,600	-1.04(-1.47%)
Nov 15, 2006	70.36	71.00	70.31	70.91	1,138,600	-0.18(-0.25%)
Nov 14, 2006	71.14	71.23	70.50	71.09	585,700	+0.21(+0.30%)
Nov 13, 2006	70.84	71.12	70.75	70.88	799,100	-0.90(-1.25%)
Nov 10, 2006	71.81	71.89	71.30	71.78	973,100	+0.75(+1.06%)
Nov 09, 2006	70.99	71.38	70.77	71.03	1,254,400	+0.07(+0.10%)
Nov 08, 2006	70.15	71.04	70.08	70.96	1,009,400	+0.88(+1.26%)
Nov 07, 2006	70.32	70.75	70.03	70.08	1,108,700	+0.10(+0.14%)
Nov 06, 2006	69.62	70.16	69.30	69.98	622,300	+0.77(+1.11%)
Nov 03, 2006	69.12	69.58	68.99	69.21	876,400	+0.53(+0.77%)
Nov 02, 2006	68.14	68.99	68.08	68.68	851,800	+0.00(+0.00%)
Nov 01, 2006	69.16	69.37	68.52	68.68	1,313,600	-0.94(-1.35%)
Oct 31, 2006	69.22	69.81	68.93	69.62	956,500	+0.57(+0.83%)
Oct 30, 2006	69.20	69.48	68.94	69.05	2,134,000	-0.08(-0.12%)
Oct 27, 2006	69.62	69.68	68.88	69.13	1,173,700	-0.33(-0.48%)
Oct 26, 2006	69.83	69.85	68.91	69.46	2,130,300	+1.82(+2.69%)
Oct 25, 2006	66.92	67.85	66.88	67.64	1,099,500	+0.87(+1.30%)
Oct 24, 2006	66.19	66.84	66.15	66.77	986,800	+0.48(+0.72%)
Oct 23, 2006	65.55	66.41	65.52	66.29	1,089,100	-0.30(-0.45%)
Oct 20, 2006	66.93	66.93	66.28	66.59	1,108,500	-0.47(-0.70%)
Oct 19, 2006	66.35	67.17	66.29	67.06	860,200	+1.10(+1.67%)
Oct 18, 2006	66.46	66.73	65.86	65.96	1,221,600	-0.92(-1.38%)
Oct 17, 2006	67.29	67.32	66.78	66.88	886,700	-0.04(-0.06%)
Oct 16, 2006	66.15	67.08	66.13	66.92	765,200	+1.22(+1.86%)
Oct 13, 2006	65.58	66.06	65.37	65.70	1,139,400	+0.18(+0.27%)
Oct 12, 2006	65.00	65.59	65.00	65.52	782,100	+0.82(+1.27%)
Oct 11, 2006	64.80	65.17	64.58	64.70	807,800	-0.51(-0.78%)
Oct 10, 2006	64.62	65.25	64.50	65.21	931,500	+0.90(+1.40%)
Oct 09, 2006	65.00	65.14	64.27	64.31	1,210,600	-0.51(-0.79%)
Oct 06, 2006	64.64	64.93	64.09	64.82	740,900	-0.34(-0.52%)
Oct 05, 2006	65.08	65.36	64.81	65.16	1,293,700	-0.25(-0.38%)
Oct 04, 2006	64.60	65.46	64.28	65.41	1,467,100	+0.75(+1.16%)
Oct 03, 2006	65.26	65.52	64.60	64.66	1,522,000	-1.05(-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.