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 (%)
Oct 31, 2008 52.74 56.60 52.08 55.81 3,052,913 +1.71(+3.16%)
Oct 30, 2008 54.62 54.78 51.44 54.10 4,460,586 -1.72(-3.08%)
Oct 29, 2008 52.84 57.41 52.51 55.82 4,701,586 +4.13(+7.99%)
Oct 28, 2008 48.79 51.71 46.37 51.69 4,316,659 +6.99(+15.64%)
Oct 27, 2008 44.32 47.03 44.00 44.70 4,324,305 -2.08(-4.45%)
Oct 24, 2008 44.28 47.56 44.18 46.78 4,215,122 -3.41(-6.79%)
Oct 23, 2008 47.45 50.85 46.65 50.19 4,821,534 +3.20(+6.81%)
Oct 22, 2008 48.61 48.79 46.18 46.99 3,037,625 -4.54(-8.81%)
Oct 21, 2008 52.31 53.58 51.02 51.53 3,425,966 -3.15(-5.76%)
Oct 20, 2008 51.40 54.72 51.11 54.68 3,181,478 +6.11(+12.58%)
Oct 17, 2008 46.40 51.38 46.22 48.57 5,357,109 +0.46(+0.96%)
Oct 16, 2008 46.26 48.29 44.02 48.11 6,552,395 +1.97(+4.27%)
Oct 15, 2008 50.19 50.35 45.99 46.14 5,461,530 -5.47(-10.60%)
Oct 14, 2008 54.36 54.59 50.18 51.61 5,472,295 -0.70(-1.34%)
Oct 13, 2008 48.00 52.31 47.05 52.31 3,778,097 +7.61(+17.02%)
Oct 10, 2008 44.63 48.14 42.08 44.70 10,062,552 -2.74(-5.78%)
Oct 09, 2008 52.16 52.52 47.00 47.44 6,606,042 -4.87(-9.31%)
Oct 08, 2008 52.64 54.13 50.27 52.31 5,836,198 +0.63(+1.22%)
Oct 07, 2008 55.98 56.20 51.52 51.68 3,800,848 -1.93(-3.60%)
Oct 06, 2008 54.27 54.41 49.90 53.61 5,124,848 -1.98(-3.56%)
Oct 03, 2008 55.33 58.48 55.30 55.59 3,019,235 +0.34(+0.62%)
Oct 02, 2008 57.77 57.87 55.02 55.25 4,523,858 -3.75(-6.36%)
Oct 01, 2008 58.07 59.26 56.70 59.00 2,729,898 -0.01(-0.02%)
Sep 30, 2008 57.68 59.21 57.68 59.01 2,951,966 +1.81(+3.16%)
Sep 29, 2008 60.66 60.78 56.10 57.20 2,829,064 -6.28(-9.89%)
Sep 26, 2008 63.03 63.60 62.29 63.48 0 -0.81(-1.26%)
Sep 25, 2008 62.71 64.83 62.68 64.29 2,201,597 +1.57(+2.50%)
Sep 24, 2008 63.45 63.45 62.46 62.72 2,227,084 +0.38(+0.61%)
Sep 23, 2008 64.01 64.65 61.78 62.34 3,761,617 -1.26(-1.98%)
Sep 22, 2008 63.99 64.70 63.31 63.60 2,286,870 +1.17(+1.87%)
Sep 19, 2008 60.97 62.80 60.17 62.43 0 +3.58(+6.08%)
Sep 18, 2008 59.37 59.85 57.16 58.85 5,698,349 +0.69(+1.19%)
Sep 17, 2008 58.24 60.17 57.40 58.16 4,051,615 -1.17(-1.97%)
Sep 16, 2008 57.47 59.59 56.98 59.33 5,742,581 -0.81(-1.35%)
Sep 15, 2008 60.34 61.26 59.72 60.14 2,959,849 -2.94(-4.66%)
Sep 12, 2008 62.02 63.28 61.73 63.08 1,618,516 +1.57(+2.55%)
Sep 11, 2008 60.85 61.64 60.12 61.51 2,262,484 +0.00(+0.00%)
Sep 10, 2008 61.23 61.99 60.57 61.51 2,678,390 +1.23(+2.04%)
Sep 09, 2008 61.58 61.97 60.04 60.28 2,583,773 -1.77(-2.85%)
Sep 08, 2008 62.82 62.94 61.47 62.05 2,123,220 -0.52(-0.83%)
Sep 05, 2008 62.70 63.11 61.31 62.57 0 -1.04(-1.63%)
Sep 04, 2008 65.42 65.62 63.13 63.61 2,400,596 -2.63(-3.97%)
Sep 03, 2008 66.11 66.40 65.33 66.24 1,874,980 +0.09(+0.14%)
Sep 02, 2008 66.31 66.74 66.11 66.15 2,279,551 -3.37(-4.85%)
Aug 29, 2008 70.21 70.42 69.50 69.52 974,375 -0.44(-0.63%)
Aug 28, 2008 70.70 70.74 69.55 69.96 1,206,481 -0.05(-0.07%)
Aug 27, 2008 69.59 70.36 69.43 70.01 1,599,797 +1.43(+2.09%)
Aug 26, 2008 67.56 68.99 67.55 68.58 1,621,221 +0.22(+0.32%)
Aug 25, 2008 69.59 69.62 68.04 68.36 1,033,922 -1.26(-1.81%)
Aug 22, 2008 69.61 70.20 69.24 69.62 1,864,110 -0.15(-0.21%)
Aug 21, 2008 68.93 69.97 68.91 69.77 1,710,381 +1.04(+1.51%)
Aug 20, 2008 68.06 68.73 67.52 68.73 2,071,383 +1.15(+1.70%)
Aug 19, 2008 67.10 67.73 66.80 67.58 1,931,160 +0.27(+0.40%)
Aug 18, 2008 68.75 68.83 67.25 67.31 1,524,846 -0.06(-0.09%)
Aug 15, 2008 67.44 67.57 66.84 67.37 0 -1.17(-1.71%)
Aug 14, 2008 68.40 69.10 67.80 68.54 1,791,630 -0.26(-0.38%)
Aug 13, 2008 67.82 69.28 67.44 68.80 2,749,125 -0.05(-0.07%)
Aug 12, 2008 69.13 69.22 68.40 68.85 1,577,301 +0.71(+1.04%)
Aug 11, 2008 68.23 68.38 67.51 68.14 1,931,601 +0.53(+0.78%)
Aug 08, 2008 66.95 67.93 66.70 67.61 2,017,731 -1.24(-1.80%)
Aug 07, 2008 69.99 70.06 68.66 68.85 2,618,493 -1.05(-1.50%)
Aug 06, 2008 69.05 69.90 68.88 69.90 2,258,138 +0.36(+0.52%)
Aug 05, 2008 68.97 69.66 68.52 69.54 2,535,978 +0.40(+0.58%)
Aug 04, 2008 71.23 71.28 68.75 69.14 2,178,931 -0.98(-1.40%)
Aug 01, 2008 70.33 70.60 69.94 70.12 2,125,344 -0.67(-0.95%)
Jul 31, 2008 71.43 72.30 70.70 70.79 3,043,201 -2.90(-3.94%)
Jul 30, 2008 71.24 73.97 71.17 73.69 3,216,622 +1.78(+2.48%)
Jul 29, 2008 71.91 73.25 71.18 71.91 2,258,394 -0.71(-0.98%)
Jul 28, 2008 73.90 73.90 72.42 72.62 2,846,046 +0.12(+0.17%)
Jul 25, 2008 72.64 73.33 72.07 72.50 1,595,201 +0.24(+0.33%)
Jul 24, 2008 72.73 72.98 71.65 72.26 1,495,613 -0.75(-1.03%)
Jul 23, 2008 74.51 74.67 72.78 73.01 2,101,036 -1.27(-1.71%)
Jul 22, 2008 74.48 74.68 73.52 74.28 1,971,638 +0.42(+0.57%)
Jul 21, 2008 73.31 74.02 72.79 73.86 1,840,366 +1.15(+1.58%)
Jul 18, 2008 72.10 73.00 71.92 72.71 1,487,375 +0.43(+0.59%)
Jul 17, 2008 73.27 73.51 71.63 72.28 1,661,536 -0.40(-0.55%)
Jul 16, 2008 72.69 73.06 71.51 72.68 2,297,186 -1.40(-1.89%)
Jul 15, 2008 76.35 76.55 74.08 74.08 2,586,534 -2.15(-2.82%)
Jul 14, 2008 76.77 76.97 76.00 76.23 1,511,449 -1.33(-1.71%)
Jul 11, 2008 78.03 78.32 76.70 77.56 1,869,785 +0.26(+0.34%)
Jul 10, 2008 76.94 77.55 76.08 77.30 2,359,835 -0.34(-0.44%)
Jul 09, 2008 78.37 79.18 77.35 77.64 1,918,682 -1.41(-1.78%)
Jul 08, 2008 79.03 79.25 78.25 79.05 2,463,049 +0.10(+0.13%)
Jul 07, 2008 79.49 80.71 78.11 78.95 2,541,993 +0.06(+0.08%)
Jul 04, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.00(+0.00%)
Jul 03, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.68(+0.87%)
Jul 02, 2008 80.64 80.97 78.15 78.21 2,021,267 -2.04(-2.54%)
Jul 01, 2008 81.08 81.18 79.42 80.25 3,117,472 -1.46(-1.79%)
Jun 30, 2008 81.91 82.65 81.70 81.71 1,828,117 +1.65(+2.06%)
Jun 27, 2008 80.34 80.88 79.80 80.06 2,146,354 +0.61(+0.77%)
Jun 26, 2008 80.12 80.36 78.77 79.45 1,642,876 +0.10(+0.13%)
Jun 25, 2008 79.18 79.85 78.02 79.35 1,763,469 +1.02(+1.30%)
Jun 24, 2008 77.64 79.46 77.62 78.33 1,829,689 +0.10(+0.13%)
Jun 23, 2008 77.14 78.46 77.08 78.23 1,677,425 +0.73(+0.94%)
Jun 20, 2008 78.14 78.19 77.05 77.50 1,759,837 -0.83(-1.06%)
Jun 19, 2008 80.25 80.27 78.33 78.33 1,813,396 -1.16(-1.46%)
Jun 18, 2008 79.90 80.31 78.96 79.49 1,792,584 -2.11(-2.59%)
Jun 17, 2008 82.00 82.39 81.17 81.60 1,168,960 +0.61(+0.75%)
Jun 16, 2008 80.76 81.32 80.62 80.99 1,110,341 +1.27(+1.59%)
Jun 13, 2008 79.16 80.45 79.01 79.72 1,632,940 -0.95(-1.18%)
Jun 12, 2008 80.93 81.40 80.50 80.67 1,487,333 -2.03(-2.45%)
Jun 11, 2008 83.82 83.82 82.51 82.70 1,695,881 +1.22(+1.50%)
Jun 10, 2008 82.10 83.21 81.20 81.48 1,811,462 -3.00(-3.55%)
Jun 09, 2008 84.55 84.85 83.67 84.48 1,375,369 +1.69(+2.04%)
Jun 06, 2008 83.46 83.99 82.39 82.79 1,936,112 -0.23(-0.28%)
Jun 05, 2008 81.36 83.16 81.30 83.02 1,732,264 +3.13(+3.92%)
Jun 04, 2008 81.03 81.50 79.82 79.89 1,644,468 -2.53(-3.07%)
Jun 03, 2008 83.41 83.79 82.35 82.42 2,193,070 -1.28(-1.53%)
Jun 02, 2008 83.63 84.46 83.28 83.70 2,464,895 -1.79(-2.09%)
May 30, 2008 85.28 85.70 85.02 85.49 1,401,364 -0.37(-0.43%)
May 29, 2008 86.32 86.98 85.57 85.86 1,884,712 -0.48(-0.56%)
May 28, 2008 85.20 86.39 84.88 86.34 2,144,753 +1.27(+1.49%)
May 27, 2008 85.77 85.84 84.90 85.07 2,055,461 -1.09(-1.27%)
May 26, 2008 86.87 86.87 85.66 86.16 0 +0.00(+0.00%)
May 23, 2008 86.87 86.87 85.66 86.16 1,729,475 -0.28(-0.32%)
May 22, 2008 87.56 87.74 86.03 86.44 2,285,129 -0.88(-1.01%)
May 21, 2008 87.95 88.73 87.01 87.32 3,644,413 +2.14(+2.51%)
May 20, 2008 85.13 85.32 84.35 85.18 1,837,896 +0.42(+0.50%)
May 19, 2008 84.92 85.39 84.36 84.76 2,801,303 +1.45(+1.74%)
May 16, 2008 82.17 83.31 82.00 83.31 1,708,696 +3.06(+3.81%)
May 15, 2008 80.41 80.58 79.48 80.25 1,291,969 +0.90(+1.13%)
May 14, 2008 79.93 80.33 79.30 79.35 1,061,283 -0.70(-0.87%)
May 13, 2008 79.73 80.19 79.28 80.05 1,876,154 -1.07(-1.32%)
May 12, 2008 80.89 81.23 80.22 81.12 1,248,755 +0.72(+0.90%)
May 09, 2008 79.94 80.59 79.32 80.40 1,515,892 +0.03(+0.04%)
May 08, 2008 80.57 80.57 79.93 80.37 1,932,615 -0.31(-0.38%)
May 07, 2008 80.73 81.18 80.30 80.68 2,096,850 -0.51(-0.63%)
May 06, 2008 79.75 81.31 79.74 81.19 1,741,288 +0.76(+0.94%)
May 05, 2008 80.00 80.52 79.94 80.43 1,064,682 +0.25(+0.31%)
May 02, 2008 79.86 80.35 79.58 80.18 1,644,680 +0.47(+0.59%)
May 01, 2008 79.58 80.14 78.70 79.71 1,884,717 -0.60(-0.75%)
Apr 30, 2008 80.76 80.84 79.78 80.31 2,879,236 +0.12(+0.15%)
Apr 29, 2008 80.59 80.79 80.05 80.19 3,164,935 +3.47(+4.52%)
Apr 28, 2008 77.28 77.54 76.71 76.72 1,168,519 -0.51(-0.66%)
Apr 25, 2008 76.67 77.24 76.09 77.23 1,761,306 +1.37(+1.81%)
Apr 24, 2008 76.32 76.50 75.60 75.86 2,526,319 -1.81(-2.33%)
Apr 23, 2008 77.30 78.40 76.73 77.67 3,225,653 +1.21(+1.58%)
Apr 22, 2008 76.44 76.90 76.26 76.46 3,007,310 -0.46(-0.60%)
Apr 21, 2008 76.91 77.32 76.41 76.92 976,452 +0.53(+0.69%)
Apr 18, 2008 76.06 76.47 75.42 76.39 1,844,968 +0.72(+0.95%)
Apr 17, 2008 74.77 75.81 74.76 75.67 2,285,468 -0.57(-0.75%)
Apr 16, 2008 74.98 76.24 74.86 76.24 1,464,250 +2.43(+3.29%)
Apr 15, 2008 73.61 74.05 73.05 73.81 1,285,602 +0.41(+0.56%)
Apr 14, 2008 73.22 73.82 72.74 73.40 1,361,799 +0.69(+0.95%)
Apr 11, 2008 72.74 73.15 72.33 72.71 1,148,308 -0.25(-0.34%)
Apr 10, 2008 73.21 73.60 72.48 72.96 2,164,544 -0.61(-0.83%)
Apr 09, 2008 73.41 73.93 73.17 73.57 1,839,302 +0.72(+0.99%)
Apr 08, 2008 72.50 73.00 72.14 72.85 1,158,853 +0.72(+1.00%)
Apr 07, 2008 72.50 72.77 71.99 72.13 2,224,065 +0.44(+0.61%)
Apr 04, 2008 71.27 71.99 71.24 71.69 1,665,685 +0.61(+0.86%)
Apr 03, 2008 70.71 71.34 70.52 71.08 1,819,361 +0.86(+1.22%)
Apr 02, 2008 68.83 70.68 68.76 70.22 2,412,343 +0.32(+0.46%)
Apr 01, 2008 68.31 69.95 68.29 69.90 1,403,617 +0.92(+1.33%)
Mar 31, 2008 69.04 69.43 68.51 68.98 1,881,776 +1.23(+1.82%)
Mar 28, 2008 68.14 68.61 67.60 67.75 1,364,297 -0.51(-0.75%)
Mar 27, 2008 69.35 69.35 67.80 68.26 1,815,100 -0.28(-0.41%)
Mar 26, 2008 67.11 68.54 67.01 68.54 1,649,028 +1.32(+1.96%)
Mar 25, 2008 67.17 67.55 66.53 67.22 1,276,388 +0.62(+0.93%)
Mar 24, 2008 65.70 67.34 65.59 66.60 1,447,365 +0.92(+1.40%)
Mar 21, 2008 65.71 65.86 64.89 65.68 2,386,699 +0.00(+0.00%)
Mar 20, 2008 65.71 65.86 64.89 65.68 2,386,199 -0.82(-1.23%)
Mar 19, 2008 68.55 68.92 66.35 66.50 2,005,929 -3.17(-4.55%)
Mar 18, 2008 68.69 69.95 68.58 69.67 2,047,273 +1.47(+2.16%)
Mar 17, 2008 68.03 69.08 67.34 68.20 1,789,472 -1.71(-2.45%)
Mar 14, 2008 70.38 70.60 68.94 69.91 2,177,378 -0.83(-1.17%)
Mar 13, 2008 70.08 70.79 69.75 70.74 1,453,147 +0.16(+0.23%)
Mar 12, 2008 70.45 70.97 70.14 70.58 1,138,434 +0.54(+0.77%)
Mar 11, 2008 70.07 70.37 69.01 70.04 1,441,420 +1.01(+1.46%)
Mar 10, 2008 69.54 70.12 68.41 69.03 1,410,700 +0.41(+0.60%)
Mar 07, 2008 68.59 69.16 67.99 68.62 2,821,487 -0.50(-0.72%)
Mar 06, 2008 70.34 70.58 68.90 69.12 1,676,694 -1.64(-2.32%)
Mar 05, 2008 69.50 70.94 69.30 70.76 2,000,934 +1.70(+2.46%)
Mar 04, 2008 69.26 69.39 68.26 69.06 2,527,161 -1.36(-1.93%)
Mar 03, 2008 70.91 71.50 69.49 70.42 2,353,631 -1.03(-1.44%)
Feb 29, 2008 72.37 72.44 71.29 71.45 1,115,454 -1.83(-2.50%)
Feb 28, 2008 72.60 73.66 72.56 73.28 1,683,604 +0.02(+0.03%)
Feb 27, 2008 72.70 73.79 72.57 73.26 2,648,824 +0.01(+0.01%)
Feb 26, 2008 71.90 73.40 71.82 73.25 2,926,892 +0.35(+0.48%)
Feb 25, 2008 72.35 73.18 71.82 72.90 2,160,674 +0.43(+0.59%)
Feb 22, 2008 71.61 72.49 70.77 72.47 1,642,170 +1.77(+2.50%)
Feb 21, 2008 71.38 71.54 70.46 70.70 1,382,155 -0.19(-0.27%)
Feb 20, 2008 69.88 71.24 69.51 70.89 1,408,341 -0.23(-0.32%)
Feb 19, 2008 71.42 71.82 70.91 71.12 1,201,862 +1.38(+1.98%)
Feb 18, 2008 69.42 69.81 68.86 69.74 0 +0.00(+0.00%)
Feb 15, 2008 69.42 69.81 68.86 69.74 1,516,452 -0.84(-1.19%)
Feb 14, 2008 70.92 71.51 70.53 70.58 1,582,387 -0.51(-0.72%)
Feb 13, 2008 70.35 71.32 70.08 71.09 1,218,873 +1.43(+2.05%)
Feb 12, 2008 69.21 70.56 69.13 69.66 2,272,063 +1.94(+2.86%)
Feb 11, 2008 67.78 68.01 66.79 67.72 1,387,076 +0.19(+0.28%)
Feb 08, 2008 67.00 67.78 66.76 67.53 2,842,471 +0.40(+0.60%)
Feb 07, 2008 67.25 67.77 66.75 67.13 3,268,247 -1.22(-1.78%)
Feb 06, 2008 69.60 69.66 68.30 68.35 3,179,390 -0.50(-0.73%)
Feb 05, 2008 70.92 70.92 68.74 68.85 2,115,111 -2.67(-3.73%)
Feb 04, 2008 71.64 72.22 71.41 71.52 1,510,287 -0.14(-0.20%)
Feb 01, 2008 70.33 71.84 70.13 71.66 2,874,767 +0.25(+0.35%)
Jan 31, 2008 69.29 71.89 69.08 71.41 2,928,541 +0.41(+0.58%)
Jan 30, 2008 71.47 72.59 70.76 71.00 2,471,238 -0.73(-1.02%)
Jan 29, 2008 71.73 72.15 70.87 71.73 1,995,836 -1.13(-1.55%)
Jan 28, 2008 71.56 73.01 70.80 72.86 1,329,077 +1.01(+1.41%)
Jan 25, 2008 74.61 74.74 71.53 71.85 2,442,120 -1.33(-1.82%)
Jan 24, 2008 72.21 73.24 71.32 73.18 6,344,669 +3.23(+4.62%)
Jan 23, 2008 67.81 70.26 66.82 69.95 4,068,958 -2.93(-4.02%)
Jan 22, 2008 69.18 73.45 69.10 72.88 3,954,314 -2.38(-3.16%)
Jan 21, 2008 76.03 76.63 74.42 75.26 0 +0.00(+0.00%)
Jan 18, 2008 76.03 76.63 74.42 75.26 1,821,109 -0.49(-0.65%)
Jan 17, 2008 77.96 78.69 75.74 75.75 1,894,726 -1.76(-2.27%)
Jan 16, 2008 79.59 79.88 77.38 77.51 2,011,760 -2.73(-3.40%)
Jan 15, 2008 80.99 81.18 79.90 80.24 1,473,785 -2.16(-2.62%)
Jan 14, 2008 82.91 82.92 81.92 82.40 2,179,275 +0.80(+0.98%)
Jan 11, 2008 82.56 82.58 81.30 81.60 1,846,034 -1.76(-2.11%)
Jan 10, 2008 82.99 83.94 82.51 83.36 2,183,879 -0.89(-1.06%)
Jan 09, 2008 83.45 84.62 83.29 84.25 2,107,431 +1.15(+1.38%)
Jan 08, 2008 85.21 85.24 82.96 83.10 2,249,711 -3.10(-3.60%)
Jan 07, 2008 86.33 86.41 85.38 86.20 3,041,858 +2.07(+2.46%)
Jan 04, 2008 86.32 86.32 84.09 84.13 1,505,700 -1.74(-2.03%)
Jan 03, 2008 85.90 86.00 84.07 85.87 1,360,331 +1.80(+2.14%)
Jan 02, 2008 84.66 84.98 83.69 84.07 1,873,400 -0.13(-0.15%)
Jan 01, 2008 84.39 84.70 83.70 84.20 559,914 +0.00(+0.00%)
Dec 31, 2007 84.39 84.70 83.70 84.20 559,914 -0.65(-0.77%)
Dec 28, 2007 84.65 84.96 84.30 84.85 622,846 +0.44(+0.52%)
Dec 27, 2007 84.41 84.99 84.18 84.41 724,667 +0.61(+0.73%)
Dec 26, 2007 83.40 84.30 83.30 83.80 901,900 +0.34(+0.41%)
Dec 24, 2007 83.02 83.55 82.92 83.46 214,300 +0.19(+0.23%)
Dec 21, 2007 83.00 83.48 82.91 83.27 785,763 +1.07(+1.30%)
Dec 20, 2007 82.14 82.48 81.86 82.20 1,226,320 +0.70(+0.86%)
Dec 19, 2007 81.24 81.99 80.88 81.50 1,247,818 +1.06(+1.32%)
Dec 18, 2007 81.20 81.22 79.65 80.44 1,220,800 +0.33(+0.41%)
Dec 17, 2007 80.54 80.66 79.90 80.11 1,427,000 -0.91(-1.12%)
Dec 14, 2007 81.40 81.96 80.81 81.02 1,000,400 -1.38(-1.67%)
Dec 13, 2007 81.98 82.41 81.30 82.40 1,855,008 -0.33(-0.40%)
Dec 12, 2007 82.77 82.99 82.00 82.73 2,041,847 +2.16(+2.68%)
Dec 11, 2007 81.86 82.20 80.57 80.57 1,068,831 -1.01(-1.24%)
Dec 10, 2007 81.12 81.90 81.10 81.58 894,973 -0.26(-0.32%)
Dec 07, 2007 81.45 81.98 81.32 81.84 795,955 -0.56(-0.68%)
Dec 06, 2007 81.61 82.72 81.61 82.40 950,900 +0.73(+0.89%)
Dec 05, 2007 81.89 82.31 81.30 81.67 1,271,500 +1.27(+1.58%)
Dec 04, 2007 80.40 81.01 80.32 80.40 1,080,400 -0.23(-0.29%)
Dec 03, 2007 79.95 80.65 79.89 80.63 1,172,200 -0.80(-0.98%)
Nov 30, 2007 81.22 81.53 80.47 81.43 1,484,392 +1.03(+1.28%)
Nov 29, 2007 80.30 81.10 80.08 80.40 1,667,900 -1.30(-1.59%)
Nov 28, 2007 80.78 81.80 80.57 81.70 1,350,501 +1.03(+1.28%)
Nov 27, 2007 80.40 81.00 79.65 80.67 1,531,654 +0.15(+0.19%)
Nov 26, 2007 82.19 82.60 80.40 80.52 1,074,107 -1.23(-1.50%)
Nov 23, 2007 81.79 82.29 81.27 81.75 947,700 -0.90(-1.09%)
Nov 21, 2007 83.43 83.68 82.46 82.65 1,994,400 +0.44(+0.54%)
Nov 20, 2007 80.89 82.80 80.84 82.21 1,376,000 +2.26(+2.83%)
Nov 19, 2007 80.82 80.82 79.20 79.95 1,345,200 -0.70(-0.87%)
Nov 16, 2007 80.56 80.74 79.16 80.65 1,917,900 +0.36(+0.45%)
Nov 15, 2007 80.29 80.29 80.29 80.29 0 +0.00(+0.00%)
Nov 14, 2007 81.26 81.70 80.29 80.29 1,608,900 -1.34(-1.64%)
Nov 13, 2007 80.60 81.63 79.95 81.63 1,950,200 +1.16(+1.44%)
Nov 12, 2007 81.18 82.00 80.47 80.47 1,820,600 -2.95(-3.54%)
Nov 09, 2007 83.97 84.13 82.93 83.42 1,496,100 -1.22(-1.44%)
Nov 08, 2007 84.35 85.20 83.58 84.64 1,973,100 +0.06(+0.07%)
Nov 07, 2007 85.24 86.30 84.58 84.58 3,113,500 -0.20(-0.24%)
Nov 06, 2007 84.84 84.99 84.14 84.78 2,262,550 -0.01(-0.01%)
Nov 05, 2007 84.47 85.00 83.86 84.79 1,280,390 -0.86(-1.00%)
Nov 02, 2007 85.84 85.95 84.63 85.65 2,124,900 +0.75(+0.88%)
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.