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 (%)
Mar 31, 2010 57.57 58.15 57.45 57.86 1,305,892 +0.32(+0.56%)
Mar 30, 2010 57.75 57.86 57.30 57.54 903,515 -0.05(-0.09%)
Mar 29, 2010 57.14 57.70 57.13 57.59 1,072,832 +0.21(+0.37%)
Mar 26, 2010 57.23 57.47 57.05 57.38 1,373,774 +0.44(+0.77%)
Mar 25, 2010 57.57 57.72 56.94 56.94 1,558,778 -0.75(-1.30%)
Mar 24, 2010 57.72 57.91 57.42 57.69 1,278,998 -1.00(-1.70%)
Mar 23, 2010 58.22 58.80 58.08 58.69 963,526 +0.43(+0.74%)
Mar 22, 2010 57.49 58.43 57.49 58.26 1,035,004 -0.24(-0.41%)
Mar 19, 2010 59.30 59.32 58.19 58.50 1,638,716 -1.25(-2.09%)
Mar 18, 2010 59.99 60.08 59.35 59.75 1,103,855 -0.15(-0.25%)
Mar 17, 2010 59.99 60.26 59.79 59.90 1,420,424 +0.89(+1.51%)
Mar 16, 2010 58.71 59.14 58.39 59.01 1,098,952 +1.08(+1.86%)
Mar 15, 2010 57.64 58.01 57.59 57.93 954,699 -0.32(-0.55%)
Mar 12, 2010 58.69 58.69 58.20 58.25 962,601 +0.19(+0.33%)
Mar 11, 2010 57.86 58.09 57.62 58.06 1,838,443 +0.47(+0.82%)
Mar 10, 2010 57.44 58.13 57.28 57.59 1,287,820 +0.35(+0.61%)
Mar 09, 2010 56.69 57.42 56.64 57.24 1,053,159 +0.09(+0.16%)
Mar 08, 2010 57.21 57.38 56.90 57.15 1,089,897 +0.09(+0.16%)
Mar 05, 2010 56.30 57.19 56.26 57.06 923,117 +1.00(+1.78%)
Mar 04, 2010 56.46 56.59 55.79 56.06 991,069 -0.28(-0.50%)
Mar 03, 2010 56.14 56.88 56.06 56.34 994,897 +0.63(+1.13%)
Mar 02, 2010 55.45 55.96 55.31 55.71 1,230,770 +0.33(+0.60%)
Mar 01, 2010 54.91 55.51 54.65 55.38 1,306,142 +0.64(+1.17%)
Feb 26, 2010 53.98 54.80 53.80 54.74 1,591,009 -0.07(-0.13%)
Feb 25, 2010 53.84 54.81 53.61 54.81 1,902,329 -0.57(-1.03%)
Feb 24, 2010 54.84 55.61 54.64 55.38 2,412,987 +0.84(+1.54%)
Feb 23, 2010 55.23 55.35 54.46 54.54 1,311,928 -1.03(-1.85%)
Feb 22, 2010 55.80 55.85 55.30 55.57 1,266,682 -0.13(-0.23%)
Feb 19, 2010 55.23 55.86 55.05 55.70 907,895 -0.16(-0.29%)
Feb 18, 2010 55.44 55.94 55.29 55.86 719,550 +0.62(+1.12%)
Feb 17, 2010 55.75 55.86 55.09 55.24 1,180,428 -0.51(-0.91%)
Feb 16, 2010 54.60 55.90 54.58 55.75 1,229,071 +1.20(+2.20%)
Feb 12, 2010 54.36 54.55 54.55 54.55 2,270,800 -0.88(-1.59%)
Feb 11, 2010 54.59 55.54 54.13 55.43 2,763,246 +1.66(+3.09%)
Feb 10, 2010 54.19 54.33 53.61 53.77 2,059,460 -1.47(-2.66%)
Feb 09, 2010 54.56 55.77 54.44 55.24 1,824,921 +1.39(+2.58%)
Feb 08, 2010 54.33 55.01 53.84 53.85 1,435,995 -0.53(-0.97%)
Feb 05, 2010 54.16 54.42 53.23 54.38 1,792,285 -0.04(-0.07%)
Feb 04, 2010 55.21 55.21 54.34 54.42 2,144,621 -2.31(-4.07%)
Feb 03, 2010 56.86 57.21 56.55 56.73 1,125,309 -0.53(-0.93%)
Feb 02, 2010 56.40 57.39 56.09 57.26 1,261,726 +0.55(+0.97%)
Feb 01, 2010 56.15 56.74 56.02 56.71 1,111,584 +1.32(+2.38%)
Jan 29, 2010 56.47 56.76 55.27 55.39 1,698,394 -1.03(-1.83%)
Jan 28, 2010 57.16 57.19 56.01 56.42 1,289,345 -1.26(-2.18%)
Jan 27, 2010 57.64 57.77 57.08 57.68 1,050,940 -0.50(-0.86%)
Jan 26, 2010 57.68 58.62 57.44 58.18 1,421,102 -0.16(-0.27%)
Jan 25, 2010 58.26 58.54 58.02 58.34 1,082,522 +0.75(+1.30%)
Jan 22, 2010 58.51 58.79 57.53 57.59 1,490,226 -1.55(-2.62%)
Jan 21, 2010 60.15 60.42 58.71 59.14 1,326,932 -1.24(-2.05%)
Jan 20, 2010 60.32 60.42 59.82 60.38 1,638,010 -1.26(-2.04%)
Jan 19, 2010 60.25 61.64 60.25 61.64 1,490,969 +1.13(+1.87%)
Jan 15, 2010 61.01 60.51 60.51 60.51 1,482,600 -0.45(-0.74%)
Jan 14, 2010 60.56 61.13 60.56 60.96 1,027,645 -0.15(-0.25%)
Jan 13, 2010 60.96 61.14 60.47 61.11 1,416,001 +0.04(+0.07%)
Jan 12, 2010 60.90 61.55 60.88 61.07 2,014,854 -1.41(-2.26%)
Jan 11, 2010 62.53 62.54 62.20 62.48 1,304,685 +0.96(+1.56%)
Jan 08, 2010 61.17 61.54 60.92 61.52 1,438,017 -0.09(-0.15%)
Jan 07, 2010 61.54 61.69 61.12 61.61 1,035,759 -0.30(-0.48%)
Jan 06, 2010 62.14 62.33 61.80 61.91 3,040,955 -0.51(-0.82%)
Jan 05, 2010 62.61 62.70 62.04 62.42 1,818,458 +0.07(+0.11%)
Jan 04, 2010 61.86 62.40 61.80 62.35 1,643,003 +2.24(+3.73%)
Dec 31, 2009 60.75 60.11 60.11 60.11 674,400 -0.55(-0.91%)
Dec 30, 2009 60.39 60.76 60.28 60.66 680,875 -0.13(-0.21%)
Dec 29, 2009 61.47 61.51 60.56 60.79 921,741 -0.07(-0.12%)
Dec 28, 2009 61.20 61.26 60.76 60.86 470,389 +0.03(+0.05%)
Dec 24, 2009 60.48 60.83 60.38 60.83 242,748 +0.38(+0.63%)
Dec 23, 2009 60.51 60.71 60.31 60.45 1,138,585 +0.51(+0.85%)
Dec 22, 2009 60.42 60.46 59.70 59.94 1,283,767 +0.70(+1.18%)
Dec 21, 2009 59.04 59.62 59.01 59.24 1,488,461 +1.17(+2.01%)
Dec 18, 2009 58.59 58.77 57.72 58.07 1,656,917 -0.08(-0.14%)
Dec 17, 2009 58.66 58.89 58.05 58.15 1,728,284 -1.51(-2.53%)
Dec 16, 2009 59.59 59.99 59.51 59.66 1,530,244 +0.59(+1.00%)
Dec 15, 2009 59.03 59.48 58.93 59.07 1,105,983 -0.70(-1.17%)
Dec 14, 2009 59.69 59.83 59.60 59.77 1,087,934 +0.48(+0.81%)
Dec 11, 2009 59.65 59.73 59.06 59.29 731,877 -0.15(-0.25%)
Dec 10, 2009 59.73 59.86 59.13 59.44 1,275,483 -0.15(-0.25%)
Dec 09, 2009 59.49 59.91 58.92 59.59 1,770,150 +0.27(+0.46%)
Dec 08, 2009 59.94 59.97 59.21 59.32 1,552,248 -1.51(-2.48%)
Dec 07, 2009 60.73 61.36 60.70 60.83 925,856 -0.31(-0.51%)
Dec 04, 2009 61.86 62.14 60.63 61.14 1,580,444 +0.34(+0.56%)
Dec 03, 2009 61.23 61.46 60.77 60.80 1,945,371 -0.13(-0.21%)
Dec 02, 2009 61.01 61.62 60.73 60.93 1,151,557 -0.10(-0.16%)
Dec 01, 2009 60.57 61.33 60.50 61.03 1,242,843 +1.27(+2.13%)
Nov 30, 2009 59.74 60.28 59.12 59.76 1,464,810 -0.98(-1.61%)
Nov 27, 2009 59.48 61.07 59.36 60.74 895,678 -1.52(-2.44%)
Nov 25, 2009 61.95 62.54 61.66 62.26 1,574,748 +0.30(+0.48%)
Nov 24, 2009 61.95 62.16 61.28 61.96 1,114,222 +0.12(+0.19%)
Nov 23, 2009 61.74 62.34 61.65 61.84 1,516,513 +1.18(+1.95%)
Nov 20, 2009 60.35 60.79 60.30 60.66 1,289,194 -1.12(-1.81%)
Nov 19, 2009 61.89 61.90 61.07 61.78 1,079,996 -1.08(-1.72%)
Nov 18, 2009 63.29 63.30 62.50 62.86 999,733 -0.32(-0.51%)
Nov 17, 2009 62.71 63.21 62.57 63.18 822,225 +0.30(+0.48%)
Nov 16, 2009 62.41 63.41 62.36 62.88 1,236,111 +0.74(+1.19%)
Nov 13, 2009 61.36 62.27 61.00 62.14 1,298,279 +0.90(+1.47%)
Nov 12, 2009 62.15 62.45 61.14 61.24 1,236,785 -0.96(-1.54%)
Nov 11, 2009 62.83 63.18 62.01 62.20 1,717,852 +0.01(+0.02%)
Nov 10, 2009 62.06 62.75 61.75 62.19 1,432,821 +0.12(+0.19%)
Nov 09, 2009 61.54 62.18 61.49 62.07 1,653,559 +1.74(+2.88%)
Nov 06, 2009 59.50 60.45 59.42 60.33 1,034,337 -0.16(-0.26%)
Nov 05, 2009 59.91 60.82 59.74 60.49 1,071,876 +1.12(+1.89%)
Nov 04, 2009 59.37 60.02 59.20 59.37 1,986,315 -0.71(-1.18%)
Nov 03, 2009 58.93 60.13 58.78 60.08 2,435,495 +0.73(+1.23%)
Nov 02, 2009 59.06 59.95 58.76 59.35 3,719,319 -0.06(-0.10%)
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%)
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.