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

44.60 USD +0.16 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 69.25 69.31 68.43 68.48 2,146,951 +0.67(+0.99%)
Oct 26, 2012 67.76 67.81 67.81 67.81 1,568,300 +0.08(+0.12%)
Oct 25, 2012 67.77 67.98 67.29 67.73 1,612,297 -0.08(-0.12%)
Oct 24, 2012 68.15 68.24 67.77 67.81 1,365,245 +0.21(+0.31%)
Oct 23, 2012 67.97 68.02 67.13 67.60 2,120,302 -1.14(-1.66%)
Oct 19, 2012 69.37 69.37 68.48 68.74 1,722,219 -0.50(-0.72%)
Oct 18, 2012 69.37 69.79 69.21 69.24 2,173,529 -1.20(-1.70%)
Oct 17, 2012 70.03 70.58 70.00 70.44 1,134,886 +0.81(+1.16%)
Oct 16, 2012 69.76 69.94 69.43 69.63 2,341,929 +0.48(+0.69%)
Oct 15, 2012 68.98 69.28 68.55 69.15 996,111 +0.18(+0.26%)
Oct 12, 2012 69.06 69.30 68.81 68.97 1,177,258 -0.06(-0.09%)
Oct 11, 2012 69.46 69.54 69.02 69.03 1,718,111 +0.19(+0.28%)
Oct 10, 2012 68.70 69.25 68.65 68.84 4,793,156 -0.44(-0.64%)
Oct 09, 2012 69.31 69.53 68.81 69.28 2,404,982 -0.61(-0.87%)
Oct 08, 2012 69.62 69.89 69.51 69.89 965,168 +0.02(+0.03%)
Oct 05, 2012 70.35 70.43 69.75 69.87 1,198,051 +0.07(+0.10%)
Oct 04, 2012 69.46 69.81 69.28 69.80 1,828,909 +0.29(+0.42%)
Oct 03, 2012 69.52 69.77 69.30 69.51 1,835,741 -0.41(-0.59%)
Oct 02, 2012 70.13 70.19 69.64 69.92 1,096,733 +0.50(+0.72%)
Oct 01, 2012 69.64 70.35 69.30 69.42 2,041,151 +0.01(+0.01%)
Sep 28, 2012 69.66 69.72 69.00 69.41 2,401,169 -1.15(-1.63%)
Sep 27, 2012 69.73 70.58 69.65 70.56 2,542,933 +0.11(+0.16%)
Sep 26, 2012 70.55 70.61 70.02 70.45 2,174,352 -0.58(-0.82%)
Sep 25, 2012 71.44 72.03 71.01 71.03 1,843,574 -0.34(-0.48%)
Sep 24, 2012 71.09 71.51 71.00 71.37 1,653,233 -0.22(-0.31%)
Sep 21, 2012 71.34 71.65 71.20 71.59 2,700,684 +0.17(+0.24%)
Sep 20, 2012 70.62 71.51 70.54 71.42 3,013,598 -0.73(-1.01%)
Sep 19, 2012 72.47 72.70 72.10 72.15 2,133,857 -0.36(-0.50%)
Sep 18, 2012 72.52 72.91 72.25 72.51 1,669,879 -0.14(-0.19%)
Sep 17, 2012 72.90 73.40 72.61 72.65 1,841,820 +0.09(+0.12%)
Sep 14, 2012 73.56 73.96 72.49 72.56 6,369,113 -0.68(-0.93%)
Sep 13, 2012 72.13 73.69 71.94 73.24 2,893,927 +1.51(+2.11%)
Sep 12, 2012 71.87 71.96 71.43 71.73 994,723 +0.00(+0.00%)
Sep 11, 2012 71.34 71.92 71.33 71.73 1,116,864 +0.75(+1.06%)
Sep 10, 2012 71.22 71.51 70.95 70.98 1,249,194 -0.61(-0.85%)
Sep 07, 2012 71.14 71.71 71.11 71.59 1,755,992 +0.63(+0.89%)
Sep 06, 2012 69.72 71.00 69.70 70.96 1,591,590 +1.68(+2.42%)
Sep 05, 2012 69.53 69.59 69.19 69.28 1,450,177 -0.26(-0.37%)
Sep 04, 2012 70.07 70.10 69.31 69.54 1,627,056 -0.43(-0.61%)
Aug 31, 2012 70.40 70.50 69.70 69.97 1,357,608 +0.19(+0.27%)
Aug 30, 2012 70.12 70.17 69.57 69.78 925,624 -0.27(-0.39%)
Aug 29, 2012 70.41 70.46 70.00 70.05 1,139,344 -0.11(-0.16%)
Aug 27, 2012 70.38 70.52 70.16 70.16 824,001 -0.19(-0.27%)
Aug 24, 2012 70.35 70.83 70.15 70.35 1,470,936 +0.09(+0.13%)
Aug 23, 2012 70.33 70.59 70.18 70.26 1,436,291 -0.23(-0.33%)
Aug 22, 2012 70.19 70.65 70.07 70.49 1,540,619 -0.13(-0.18%)
Aug 21, 2012 70.76 71.22 70.46 70.62 1,203,064 -0.12(-0.17%)
Aug 20, 2012 70.42 70.81 70.30 70.74 1,611,400 +0.03(+0.04%)
Aug 17, 2012 70.97 71.03 70.64 70.71 1,512,271 -0.18(-0.25%)
Aug 16, 2012 70.61 71.01 70.47 70.89 1,602,944 -0.06(-0.08%)
Aug 15, 2012 71.04 71.17 70.73 70.95 1,789,357 +0.11(+0.16%)
Aug 14, 2012 71.09 71.13 70.63 70.84 1,099,638 +0.19(+0.27%)
Aug 13, 2012 70.77 70.86 70.47 70.65 1,431,770 -0.27(-0.38%)
Aug 10, 2012 70.43 71.11 70.24 70.92 2,108,488 -0.08(-0.11%)
Aug 09, 2012 70.60 71.32 70.48 71.00 3,028,115 +0.41(+0.58%)
Aug 08, 2012 70.63 70.83 70.47 70.59 2,232,996 -0.54(-0.76%)
Aug 07, 2012 71.04 71.49 70.99 71.13 1,879,576 +1.19(+1.70%)
Aug 06, 2012 70.11 70.42 69.94 69.94 1,891,426 +0.02(+0.03%)
Aug 03, 2012 69.84 70.29 69.76 69.92 2,860,488 +1.61(+2.36%)
Aug 02, 2012 68.65 69.05 67.90 68.31 3,736,762 -0.34(-0.50%)
Aug 01, 2012 68.38 68.97 68.09 68.65 2,856,803 +0.45(+0.66%)
Jul 31, 2012 68.63 68.82 68.11 68.20 2,610,864 -0.27(-0.39%)
Jul 30, 2012 67.54 68.63 67.54 68.47 2,275,292 +0.79(+1.17%)
Jul 27, 2012 67.27 67.83 67.00 67.68 4,928,623 +0.34(+0.50%)
Jul 26, 2012 66.70 67.81 66.70 67.34 4,904,115 -0.72(-1.06%)
Jul 25, 2012 67.84 68.24 67.45 68.06 2,574,972 +0.60(+0.89%)
Jul 24, 2012 68.17 67.87 66.75 67.46 1,743,026 -0.71(-1.04%)
Jul 23, 2012 67.54 68.33 67.26 68.17 1,582,445 -1.14(-1.64%)
Jul 20, 2012 69.09 69.48 69.07 69.31 1,464,283 -0.38(-0.55%)
Jul 19, 2012 69.38 69.89 69.31 69.69 1,267,081 +0.09(+0.13%)
Jul 18, 2012 68.47 69.60 68.45 69.60 1,257,318 +0.28(+0.40%)
Jul 17, 2012 69.28 69.44 68.55 69.32 1,391,167 -0.10(-0.14%)
Jul 16, 2012 68.96 69.48 68.72 69.42 1,556,125 +0.69(+1.00%)
Jul 13, 2012 68.09 68.88 68.05 68.73 913,483 +0.69(+1.01%)
Jul 12, 2012 67.88 68.37 67.65 68.04 1,738,537 -0.39(-0.57%)
Jul 11, 2012 67.85 68.63 67.79 68.43 1,334,558 +0.90(+1.33%)
Jul 10, 2012 67.89 68.00 67.20 67.53 1,962,233 +0.19(+0.28%)
Jul 09, 2012 67.00 67.34 66.51 67.34 2,442,486 -0.46(-0.68%)
Jul 06, 2012 67.83 68.00 67.51 67.80 1,596,496 -0.21(-0.31%)
Jul 05, 2012 67.66 68.18 67.50 68.01 1,139,684 -0.45(-0.66%)
Jul 03, 2012 67.93 68.79 67.86 68.46 1,405,448 +0.67(+0.99%)
Jul 02, 2012 67.79 67.93 67.34 67.79 1,553,529 +0.36(+0.53%)
Jun 29, 2012 67.86 68.06 67.08 67.43 2,750,591 +1.53(+2.32%)
Jun 28, 2012 65.32 65.91 64.92 65.90 2,914,399 +0.28(+0.43%)
Jun 27, 2012 65.20 65.77 65.04 65.62 1,979,458 +0.33(+0.51%)
Jun 26, 2012 65.10 65.46 64.57 65.29 3,868,967 +0.50(+0.77%)
Jun 25, 2012 64.70 64.86 64.40 64.79 5,202,552 -1.18(-1.79%)
Jun 22, 2012 65.61 66.00 65.16 65.97 3,063,319 +0.61(+0.93%)
Jun 21, 2012 67.03 67.15 65.32 65.36 3,075,211 -2.40(-3.54%)
Jun 20, 2012 67.68 68.34 67.28 67.76 3,694,499 +0.19(+0.28%)
Jun 19, 2012 67.36 68.06 67.08 67.57 3,089,096 +1.36(+2.05%)
Jun 18, 2012 66.70 66.75 66.00 66.21 2,589,435 -0.31(-0.47%)
Jun 15, 2012 66.17 66.63 65.93 66.52 3,240,405 +1.55(+2.39%)
Jun 14, 2012 64.52 65.22 64.32 64.97 2,620,944 +0.65(+1.01%)
Jun 13, 2012 64.48 65.17 64.02 64.32 3,094,154 +0.09(+0.14%)
Jun 12, 2012 63.83 64.25 63.23 64.23 2,618,102 +1.06(+1.68%)
Jun 11, 2012 63.72 63.86 63.12 63.17 3,024,830 -0.05(-0.08%)
Jun 08, 2012 62.28 63.24 62.25 63.22 1,509,735 -0.10(-0.16%)
Jun 07, 2012 64.47 64.47 63.25 63.32 1,755,031 -0.05(-0.08%)
Jun 06, 2012 62.02 63.42 62.00 63.37 2,369,137 +1.82(+2.96%)
Jun 05, 2012 61.81 61.90 61.15 61.55 1,717,558 +0.21(+0.34%)
Jun 04, 2012 61.55 61.70 61.00 61.34 1,567,920 +0.18(+0.29%)
Jun 01, 2012 61.08 61.44 60.62 61.16 3,193,654 -1.02(-1.64%)
May 31, 2012 62.21 62.56 61.16 62.18 2,844,383 +0.38(+0.61%)
May 30, 2012 61.80 61.95 61.42 61.80 2,475,155 -1.18(-1.87%)
May 29, 2012 63.34 63.57 62.64 62.98 2,274,307 +0.15(+0.24%)
May 25, 2012 62.69 63.24 62.67 62.83 1,389,889 -0.19(-0.30%)
May 24, 2012 63.41 63.58 62.62 63.02 1,463,322 +0.32(+0.51%)
May 23, 2012 62.49 62.78 61.63 62.70 2,121,244 -0.50(-0.79%)
May 22, 2012 63.55 63.93 62.90 63.20 1,319,099 -0.07(-0.11%)
May 21, 2012 62.75 63.41 62.61 63.27 2,158,344 +1.05(+1.69%)
May 18, 2012 63.10 63.15 62.04 62.22 2,603,677 -0.35(-0.56%)
May 17, 2012 62.94 63.26 62.51 62.57 3,876,570 -1.15(-1.80%)
May 16, 2012 64.07 64.43 63.51 63.72 2,073,666 -0.12(-0.19%)
May 15, 2012 64.21 64.56 63.76 63.84 2,805,509 -0.90(-1.39%)
May 14, 2012 64.83 65.20 64.56 64.74 2,080,884 -1.21(-1.83%)
May 11, 2012 66.06 66.80 65.90 65.95 2,445,796 -0.39(-0.59%)
May 10, 2012 66.13 66.97 66.11 66.34 3,571,349 +0.19(+0.29%)
May 09, 2012 65.72 66.65 65.66 66.15 3,625,434 -2.02(-2.96%)
May 08, 2012 68.61 68.78 67.02 68.17 2,538,114 -1.60(-2.29%)
May 07, 2012 68.86 69.84 68.76 69.77 1,668,429 +0.60(+0.87%)
May 04, 2012 70.01 70.15 68.93 69.17 1,598,174 -1.57(-2.22%)
May 03, 2012 70.83 70.93 70.44 70.74 1,365,122 +0.03(+0.04%)
May 02, 2012 70.37 70.80 69.94 70.71 2,048,767 -1.00(-1.39%)
May 01, 2012 71.59 72.07 71.26 71.71 1,507,934 +0.17(+0.24%)
Apr 30, 2012 70.55 71.54 70.54 71.54 2,007,591 +0.23(+0.32%)
Apr 27, 2012 71.26 71.50 70.94 71.31 2,625,767 -0.19(-0.27%)
Apr 26, 2012 70.64 71.73 70.38 71.50 3,430,853 +2.64(+3.83%)
Apr 25, 2012 68.40 69.34 67.83 68.86 3,023,619 +0.46(+0.67%)
Apr 24, 2012 68.34 68.84 68.21 68.40 1,607,290 +0.12(+0.18%)
Apr 23, 2012 67.60 68.42 67.18 68.28 2,111,050 -0.43(-0.63%)
Apr 20, 2012 68.46 69.12 68.44 68.71 3,326,847 +0.49(+0.72%)
Apr 19, 2012 68.89 68.97 67.91 68.22 2,182,559 -0.63(-0.92%)
Apr 18, 2012 69.09 69.36 68.77 68.85 1,971,897 -0.09(-0.13%)
Apr 17, 2012 68.69 69.30 68.52 68.94 2,414,249 +1.10(+1.62%)
Apr 16, 2012 67.83 68.16 67.38 67.84 2,620,831 +0.60(+0.89%)
Apr 13, 2012 68.24 68.39 67.06 67.24 4,049,859 -0.62(-0.91%)
Apr 12, 2012 66.98 68.18 66.60 67.86 10,556,671 +0.11(+0.16%)
Apr 11, 2012 68.60 68.75 67.72 67.75 5,966,328 +0.80(+1.19%)
Apr 10, 2012 68.13 68.48 66.87 66.95 4,187,028 -1.72(-2.50%)
Apr 09, 2012 68.38 68.99 68.15 68.67 1,386,962 -0.14(-0.20%)
Apr 05, 2012 68.39 69.12 68.38 68.81 3,011,053 -0.25(-0.36%)
Apr 04, 2012 69.16 69.44 68.69 69.06 2,111,388 -0.95(-1.36%)
Apr 03, 2012 71.03 71.05 69.68 70.01 1,523,223 -1.18(-1.66%)
Apr 02, 2012 69.62 71.50 69.55 71.19 2,453,067 +1.06(+1.51%)
Mar 30, 2012 69.98 70.34 69.77 70.13 1,490,448 -0.05(-0.07%)
Mar 29, 2012 69.63 70.28 69.14 70.18 2,190,299 -0.52(-0.74%)
Mar 28, 2012 71.41 71.47 70.18 70.70 2,586,205 -0.04(-0.06%)
Mar 27, 2012 71.26 71.39 70.74 70.74 1,945,436 -1.43(-1.98%)
Mar 26, 2012 71.43 72.20 71.42 72.17 2,631,698 +1.61(+2.28%)
Mar 23, 2012 70.21 70.61 70.01 70.56 1,315,276 +0.28(+0.40%)
Mar 22, 2012 70.07 70.50 70.00 70.28 1,403,428 -0.55(-0.78%)
Mar 21, 2012 70.89 71.19 70.72 70.83 1,455,413 -0.26(-0.37%)
Mar 20, 2012 71.26 71.29 70.82 71.09 1,896,843 -0.90(-1.25%)
Mar 19, 2012 71.40 72.06 71.35 71.99 1,215,042 +0.51(+0.71%)
Mar 16, 2012 71.56 72.40 71.36 71.48 2,198,645 +0.02(+0.03%)
Mar 15, 2012 71.01 71.59 70.83 71.46 1,885,465 +0.23(+0.32%)
Mar 14, 2012 72.18 72.06 71.20 71.23 2,400,932 -0.95(-1.32%)
Mar 13, 2012 71.37 72.18 71.27 72.18 2,025,408 +0.73(+1.02%)
Mar 12, 2012 71.16 71.55 71.01 71.45 1,814,672 -0.04(-0.06%)
Mar 09, 2012 71.58 71.90 71.43 71.49 2,013,606 -1.26(-1.73%)
Mar 08, 2012 72.24 72.75 71.97 72.75 2,351,837 +1.80(+2.54%)
Mar 07, 2012 70.79 71.18 70.59 70.95 1,457,469 +0.07(+0.10%)
Mar 06, 2012 71.17 71.27 70.67 70.88 2,513,892 -1.65(-2.27%)
Mar 05, 2012 72.61 72.72 72.14 72.53 1,490,839 -0.22(-0.30%)
Mar 02, 2012 72.90 73.00 72.51 72.75 1,868,333 -0.87(-1.18%)
Mar 01, 2012 72.95 73.75 72.92 73.62 2,679,512 +0.53(+0.73%)
Feb 29, 2012 73.90 74.09 72.95 73.09 2,408,509 -0.70(-0.95%)
Feb 28, 2012 73.20 73.96 73.18 73.79 2,302,599 +0.45(+0.61%)
Feb 27, 2012 72.93 73.68 72.87 73.34 1,436,408 -0.20(-0.27%)
Feb 24, 2012 73.92 74.08 73.45 73.54 1,818,849 -0.17(-0.23%)
Feb 23, 2012 73.29 73.84 72.91 73.71 1,820,475 +0.90(+1.24%)
Feb 22, 2012 72.53 73.00 72.44 72.81 2,754,015 -0.09(-0.12%)
Feb 21, 2012 72.60 73.37 72.60 72.90 2,102,819 +0.03(+0.04%)
Feb 17, 2012 72.92 73.21 72.66 72.87 1,265,733 -0.17(-0.23%)
Feb 16, 2012 72.15 73.17 72.07 73.04 1,737,332 +1.08(+1.50%)
Feb 15, 2012 72.48 72.59 71.90 71.96 2,042,224 -1.03(-1.41%)
Feb 14, 2012 73.19 73.26 72.49 72.99 2,006,395 +0.09(+0.12%)
Feb 13, 2012 72.99 73.04 72.61 72.90 2,370,752 +0.85(+1.18%)
Feb 10, 2012 71.86 72.31 71.68 72.05 2,625,868 -0.73(-1.00%)
Feb 09, 2012 72.97 73.25 72.70 72.78 1,615,415 +0.24(+0.33%)
Feb 08, 2012 72.76 72.93 72.35 72.54 1,870,503 -0.22(-0.30%)
Feb 07, 2012 72.02 72.90 71.74 72.76 1,900,166 +1.07(+1.49%)
Feb 06, 2012 71.49 71.89 71.31 71.69 3,378,929 -0.79(-1.09%)
Feb 03, 2012 71.03 72.65 71.00 72.48 9,731,113 +0.74(+1.03%)
Feb 02, 2012 71.68 72.21 71.58 71.74 5,438,568 -0.49(-0.68%)
Feb 01, 2012 71.24 72.42 71.20 72.23 5,184,026 +0.87(+1.22%)
Jan 31, 2012 71.38 71.43 70.60 71.36 5,275,543 +0.44(+0.62%)
Jan 30, 2012 70.03 70.92 69.74 70.92 4,554,212 +0.66(+0.94%)
Jan 27, 2012 70.80 71.07 70.26 70.26 3,765,348 -1.28(-1.79%)
Jan 26, 2012 71.89 72.03 71.38 71.54 3,218,039 -0.37(-0.51%)
Jan 25, 2012 70.97 72.00 70.40 71.91 2,862,876 -0.22(-0.30%)
Jan 24, 2012 71.80 72.17 71.67 72.13 1,607,284 +0.11(+0.15%)
Jan 23, 2012 71.34 72.10 71.26 72.02 2,037,220 +1.60(+2.27%)
Jan 20, 2012 70.07 70.50 69.83 70.42 2,169,247 -0.60(-0.84%)
Jan 19, 2012 70.23 71.03 70.20 71.02 2,093,010 +0.67(+0.95%)
Jan 18, 2012 69.54 70.45 69.44 70.35 2,030,019 +0.71(+1.02%)
Jan 17, 2012 70.04 70.24 69.36 69.64 2,733,245 +0.43(+0.62%)
Jan 13, 2012 68.96 69.25 68.36 69.21 3,141,667 -0.73(-1.04%)
Jan 12, 2012 70.08 70.29 69.53 69.94 4,947,831 -1.77(-2.47%)
Jan 11, 2012 71.87 72.03 71.07 71.71 3,685,852 -2.63(-3.54%)
Jan 10, 2012 74.44 74.52 74.02 74.34 2,202,552 +0.36(+0.49%)
Jan 09, 2012 73.80 73.98 73.50 73.98 1,969,753 +0.22(+0.30%)
Jan 06, 2012 73.61 73.97 73.10 73.76 5,879,887 +0.80(+1.10%)
Jan 05, 2012 72.81 73.15 72.51 72.96 2,655,143 -1.31(-1.76%)
Jan 04, 2012 74.29 74.37 73.82 74.27 2,320,760 +1.18(+1.61%)
Dec 30, 2011 73.19 73.33 72.88 73.09 1,103,627 -0.03(-0.04%)
Dec 29, 2011 72.88 73.32 72.63 73.12 1,785,407 +0.90(+1.25%)
Dec 28, 2011 72.95 73.13 72.07 72.22 1,107,723 -1.21(-1.65%)
Dec 27, 2011 72.95 73.50 72.95 73.43 793,816 +0.32(+0.44%)
Dec 23, 2011 72.58 73.12 72.53 73.11 1,058,580 +1.32(+1.84%)
Dec 21, 2011 71.45 72.00 71.26 71.79 3,800,740 +0.27(+0.38%)
Dec 20, 2011 70.82 71.82 70.78 71.52 2,668,129 +1.79(+2.57%)
Dec 19, 2011 70.10 70.56 69.64 69.73 2,552,166 -1.06(-1.50%)
Dec 16, 2011 70.74 71.02 70.21 70.79 2,168,486 +0.66(+0.94%)
Dec 15, 2011 70.59 70.62 69.91 70.13 2,180,554 +0.54(+0.78%)
Dec 14, 2011 70.85 70.93 69.20 69.59 4,033,420 -1.62(-2.27%)
Dec 13, 2011 71.67 72.39 70.79 71.21 2,803,983 +0.58(+0.82%)
Dec 12, 2011 71.06 71.08 70.08 70.63 2,481,829 -1.28(-1.78%)
Dec 09, 2011 71.27 72.04 71.20 71.91 2,081,911 +1.77(+2.52%)
Dec 08, 2011 71.10 71.17 70.13 70.14 2,368,937 -1.58(-2.20%)
Dec 07, 2011 71.22 72.00 70.67 71.72 2,730,259 +0.66(+0.93%)
Dec 06, 2011 70.69 71.50 70.47 71.06 1,915,965 +0.67(+0.95%)
Dec 05, 2011 70.77 71.34 70.14 70.39 2,051,602 +0.79(+1.14%)
Dec 02, 2011 70.54 70.54 69.45 69.60 1,277,081 +0.27(+0.39%)
Dec 01, 2011 69.47 70.10 69.13 69.33 1,307,889 -0.67(-0.96%)
Nov 30, 2011 69.64 70.05 69.32 70.00 1,865,327 +3.15(+4.71%)
Nov 29, 2011 66.33 67.17 66.09 66.85 2,483,406 +0.83(+1.26%)
Nov 28, 2011 66.82 66.88 65.64 66.02 1,771,752 +1.25(+1.93%)
Nov 25, 2011 64.78 65.73 64.73 64.77 1,572,560 -0.59(-0.90%)
Nov 23, 2011 65.95 66.08 65.34 65.36 2,153,874 -1.69(-2.52%)
Nov 22, 2011 67.17 67.64 66.55 67.05 2,350,425 -0.87(-1.28%)
Nov 21, 2011 68.09 68.27 67.14 67.92 2,491,729 -1.68(-2.41%)
Nov 18, 2011 69.86 70.01 69.30 69.60 2,310,373 +0.14(+0.20%)
Nov 17, 2011 70.22 70.52 69.15 69.46 2,911,850 -0.15(-0.22%)
Nov 16, 2011 69.79 70.78 69.58 69.61 1,976,594 -0.66(-0.94%)
Nov 15, 2011 70.21 70.78 69.86 70.27 1,901,646 -0.36(-0.51%)
Nov 14, 2011 70.64 70.97 70.17 70.63 2,229,772 -0.10(-0.14%)
Nov 11, 2011 70.61 71.20 70.54 70.73 1,822,856 +1.18(+1.70%)
Nov 10, 2011 69.63 69.80 68.65 69.55 2,291,100 +1.21(+1.77%)
Nov 09, 2011 69.29 69.62 68.20 68.34 3,032,355 -3.59(-4.99%)
Nov 08, 2011 71.39 72.03 70.73 71.93 2,636,538 +1.42(+2.01%)
Nov 07, 2011 69.90 70.53 69.44 70.51 2,930,124 +0.55(+0.79%)
Nov 04, 2011 69.50 70.10 69.01 69.96 2,023,568 -0.74(-1.05%)
Nov 03, 2011 69.86 70.86 69.27 70.70 3,193,974 +1.78(+2.58%)
Nov 02, 2011 68.62 69.65 68.52 68.92 4,968,105 -0.65(-0.93%)
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.