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 (%)
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%)
Nov 01, 2007 86.23 86.27 84.68 84.90 1,955,200 -2.61(-2.98%)
Oct 31, 2007 86.41 88.03 86.23 87.51 1,843,500 +0.81(+0.93%)
Oct 30, 2007 87.38 87.54 86.45 86.70 1,620,100 -1.25(-1.42%)
Oct 29, 2007 88.09 88.31 87.82 87.95 1,305,500 +0.12(+0.14%)
Oct 26, 2007 87.09 87.83 86.97 87.83 1,893,800 +2.83(+3.33%)
Oct 25, 2007 85.11 85.18 84.20 85.00 1,473,100 -0.22(-0.26%)
Oct 24, 2007 83.93 85.38 83.78 85.22 2,331,700 +1.50(+1.79%)
Oct 23, 2007 83.82 83.99 82.95 83.72 1,161,800 -0.22(-0.26%)
Oct 19, 2007 85.46 85.54 83.55 83.94 1,851,500 -1.71(-2.00%)
Oct 18, 2007 84.88 85.68 84.68 85.65 1,349,000 +1.30(+1.54%)
Oct 17, 2007 84.78 84.95 83.86 84.35 1,961,900 -0.42(-0.50%)
Oct 16, 2007 84.46 84.86 84.26 84.77 2,167,700 +0.77(+0.92%)
Oct 15, 2007 84.58 84.72 83.50 84.00 1,410,300 +0.85(+1.02%)
Oct 12, 2007 83.10 83.38 82.71 83.15 1,614,100 +1.26(+1.54%)
Oct 11, 2007 81.80 83.25 81.40 81.89 1,659,400 +0.47(+0.58%)
Oct 10, 2007 80.57 81.75 80.52 81.42 1,994,800 +0.27(+0.33%)
Oct 09, 2007 80.26 81.15 80.17 81.15 1,189,900 +1.99(+2.51%)
Oct 08, 2007 79.68 79.90 78.96 79.16 945,900 -0.97(-1.21%)
Oct 05, 2007 79.69 80.24 79.63 80.13 2,319,300 +0.07(+0.09%)
Oct 04, 2007 79.84 80.10 79.12 80.06 1,579,700 +0.58(+0.73%)
Oct 03, 2007 79.20 79.87 79.08 79.48 2,304,300 -1.68(-2.07%)
Oct 02, 2007 81.36 81.62 80.63 81.16 1,809,700 -2.19(-2.63%)
Oct 01, 2007 82.19 83.48 82.17 83.35 1,605,400 +1.17(+1.42%)
Sep 28, 2007 82.83 83.08 81.94 82.18 1,816,800 -0.63(-0.76%)
Sep 27, 2007 82.78 83.11 82.33 82.81 1,628,500 +0.22(+0.27%)
Sep 26, 2007 83.07 83.32 81.90 82.59 1,281,200 -0.24(-0.29%)
Sep 25, 2007 82.40 82.83 82.20 82.83 1,939,600 -0.87(-1.04%)
Sep 24, 2007 84.05 84.24 83.56 83.70 992,400 +0.08(+0.10%)
Sep 21, 2007 84.38 84.45 83.62 83.62 1,346,100 -0.58(-0.69%)
Sep 20, 2007 84.11 84.30 83.79 84.20 1,748,500 +1.44(+1.74%)
Sep 19, 2007 83.43 84.12 82.73 82.76 1,052,500 -0.05(-0.06%)
Sep 18, 2007 81.41 83.15 80.95 82.81 1,048,800 +1.94(+2.40%)
Sep 17, 2007 80.94 81.46 80.34 80.87 1,137,000 -0.81(-0.99%)
Sep 14, 2007 81.07 82.18 80.92 81.68 916,800 -0.51(-0.62%)
Sep 13, 2007 82.29 82.70 82.10 82.19 1,043,100 +0.59(+0.72%)
Sep 12, 2007 80.40 81.83 80.35 81.60 1,676,400 +0.55(+0.68%)
Sep 11, 2007 80.24 81.10 79.99 81.05 1,163,800 +1.16(+1.45%)
Sep 10, 2007 80.35 80.36 79.21 79.89 1,609,700 +0.04(+0.05%)
Sep 07, 2007 80.38 80.44 79.13 79.85 1,805,000 -0.66(-0.82%)
Sep 06, 2007 80.24 80.83 79.80 80.51 1,606,782 +1.14(+1.44%)
Sep 05, 2007 79.11 79.49 78.75 79.37 1,980,200 -0.43(-0.54%)
Sep 04, 2007 78.51 80.23 78.37 79.80 1,762,800 +2.45(+3.17%)
Aug 31, 2007 77.99 78.05 77.13 77.35 1,594,500 +1.35(+1.78%)
Aug 30, 2007 75.14 76.69 75.14 76.00 1,338,000 +0.51(+0.68%)
Aug 29, 2007 74.48 75.65 74.22 75.49 1,362,400 +1.89(+2.57%)
Aug 28, 2007 74.49 74.57 73.52 73.60 1,666,100 -1.66(-2.21%)
Aug 27, 2007 74.95 75.50 74.75 75.26 1,161,889 -0.76(-1.00%)
Aug 24, 2007 75.51 76.29 75.37 76.02 1,854,600 +1.22(+1.63%)
Aug 23, 2007 74.89 75.07 74.20 74.80 1,530,000 +0.42(+0.56%)
Aug 22, 2007 74.16 74.51 73.75 74.38 1,332,600 +1.00(+1.36%)
Aug 21, 2007 73.02 73.68 72.92 73.38 1,479,000 -0.14(-0.19%)
Aug 20, 2007 73.96 74.05 72.66 73.52 1,753,322 +0.32(+0.44%)
Aug 17, 2007 71.59 73.54 71.27 73.20 2,566,574 +1.90(+2.66%)
Aug 16, 2007 71.45 71.78 69.56 71.30 2,307,844 -1.10(-1.52%)
Aug 15, 2007 72.70 74.06 72.20 72.40 2,294,738 -1.10(-1.50%)
Aug 14, 2007 74.69 74.89 73.20 73.50 1,859,345 -0.69(-0.93%)
Aug 13, 2007 74.43 74.91 74.06 74.19 1,919,500 +0.06(+0.08%)
Aug 10, 2007 73.31 74.33 72.60 74.13 2,886,089 -0.46(-0.62%)
Aug 09, 2007 75.20 75.88 74.17 74.59 2,069,372 -2.82(-3.64%)
Aug 08, 2007 76.79 78.12 76.69 77.41 1,636,000 +0.84(+1.10%)
Aug 07, 2007 75.41 77.15 75.35 76.57 2,119,640 +0.64(+0.84%)
Aug 06, 2007 75.96 75.98 74.52 75.93 3,188,900 +1.27(+1.70%)
Aug 03, 2007 75.17 76.53 74.60 74.66 1,446,000 -1.87(-2.44%)
Aug 02, 2007 76.38 77.00 75.83 76.53 1,795,100 -0.86(-1.11%)
Aug 01, 2007 77.45 78.16 75.78 77.39 2,083,500 -0.20(-0.26%)
Jul 31, 2007 78.39 78.89 77.40 77.59 1,883,452 -0.35(-0.45%)
Jul 30, 2007 77.72 78.36 77.04 77.94 1,500,150 +0.65(+0.84%)
Jul 27, 2007 78.60 79.47 76.51 77.29 2,752,200 -2.18(-2.74%)
Jul 26, 2007 81.49 81.60 78.38 79.47 2,198,222 -1.63(-2.01%)
Jul 25, 2007 81.24 81.49 80.23 81.10 2,026,856 +0.57(+0.71%)
Jul 24, 2007 81.90 82.34 80.33 80.53 1,183,765 -2.79(-3.35%)
Jul 23, 2007 83.38 83.91 82.91 83.32 1,506,000 +1.00(+1.21%)
Jul 20, 2007 82.50 83.23 81.74 82.32 1,551,500 -1.00(-1.20%)
Jul 19, 2007 83.23 83.93 83.22 83.32 1,508,100 -0.43(-0.51%)
Jul 18, 2007 83.11 83.75 82.92 83.75 1,855,525 +0.35(+0.42%)
Jul 17, 2007 83.44 84.10 83.05 83.40 2,348,400 +0.49(+0.59%)
Jul 16, 2007 83.35 83.46 82.26 82.91 1,411,693 -1.31(-1.56%)
Jul 13, 2007 84.35 84.72 84.22 84.22 2,156,640 -1.25(-1.46%)
Jul 12, 2007 83.41 85.47 83.41 85.47 1,841,200 +1.25(+1.48%)
Jul 11, 2007 83.27 84.26 83.21 84.22 1,709,500 +0.34(+0.41%)
Jul 10, 2007 84.41 84.94 83.82 83.88 1,845,132 -1.46(-1.71%)
Jul 09, 2007 84.82 85.48 84.77 85.34 1,099,400 +0.16(+0.19%)
Jul 06, 2007 84.78 85.29 84.35 85.18 1,748,300 +2.29(+2.76%)
Jul 05, 2007 83.70 83.70 82.39 82.89 1,435,400 -1.06(-1.26%)
Jul 03, 2007 84.20 84.18 83.70 83.95 1,003,900 +0.56(+0.67%)
Jul 02, 2007 82.84 83.53 82.80 83.39 2,078,247 +2.19(+2.70%)
Jun 29, 2007 81.27 81.62 80.71 81.20 1,487,400 +1.06(+1.32%)
Jun 28, 2007 79.91 80.41 79.80 80.14 1,628,100 +1.28(+1.62%)
Jun 27, 2007 78.28 78.89 77.92 78.86 2,074,500 +0.38(+0.48%)
Jun 26, 2007 79.49 79.49 78.09 78.48 1,168,020 -0.44(-0.56%)
Jun 25, 2007 79.14 79.58 78.57 78.92 1,538,290 +0.16(+0.20%)
Jun 22, 2007 79.40 79.66 78.35 78.76 1,738,900 -1.04(-1.30%)
Jun 21, 2007 79.41 79.92 79.02 79.80 1,229,300 +0.77(+0.98%)
Jun 20, 2007 79.98 80.00 78.18 79.03 1,694,300 -0.58(-0.73%)
Jun 19, 2007 79.90 79.92 79.20 79.61 1,255,000 +0.36(+0.45%)
Jun 18, 2007 79.26 79.48 78.98 79.25 889,456 +0.33(+0.42%)
Jun 15, 2007 78.40 79.25 78.45 78.92 1,408,000 +1.41(+1.82%)
Jun 14, 2007 76.14 77.51 76.12 77.51 905,700 +1.75(+2.31%)
Jun 13, 2007 75.09 75.84 75.05 75.76 1,141,400 +0.42(+0.56%)
Jun 12, 2007 75.19 75.90 74.80 75.34 1,569,680 -0.78(-1.03%)
Jun 11, 2007 76.01 76.77 75.82 76.12 1,293,200 -0.98(-1.27%)
Jun 08, 2007 76.47 77.10 76.14 77.10 1,887,412 +1.35(+1.78%)
Jun 07, 2007 76.40 76.96 75.47 75.75 2,594,700 -0.46(-0.60%)
Jun 06, 2007 76.78 76.86 75.90 76.21 1,734,435 -0.49(-0.64%)
Jun 05, 2007 76.45 77.22 76.29 76.70 1,414,100 +0.18(+0.24%)
Jun 04, 2007 75.81 76.56 75.88 76.52 1,125,200 +1.12(+1.49%)
Jun 01, 2007 74.71 75.49 74.84 75.40 996,800 +1.10(+1.48%)
May 31, 2007 74.16 74.77 74.07 74.30 1,154,071 +0.33(+0.45%)
May 30, 2007 73.00 74.09 72.92 73.97 3,328,600 +0.19(+0.26%)
May 29, 2007 74.40 74.48 73.69 73.78 1,149,000 -1.21(-1.61%)
May 25, 2007 74.66 75.00 74.43 74.99 921,300 +0.70(+0.94%)
May 24, 2007 75.53 75.69 74.09 74.29 1,650,908 -0.55(-0.73%)
May 23, 2007 75.19 75.57 74.75 74.84 1,476,900 +0.32(+0.43%)
May 22, 2007 75.32 75.36 74.40 74.52 1,239,200 -0.32(-0.43%)
May 21, 2007 75.10 75.49 74.62 74.84 2,185,894 +0.56(+0.75%)
May 18, 2007 73.53 74.55 73.90 74.28 2,012,484 +1.57(+2.16%)
May 17, 2007 71.60 72.90 71.43 72.71 2,403,500 +2.20(+3.12%)
May 16, 2007 70.88 70.95 69.90 70.51 1,037,300 +0.27(+0.38%)
May 15, 2007 70.26 70.82 70.06 70.24 950,000 -0.26(-0.37%)
May 14, 2007 70.10 70.60 69.96 70.50 1,887,155 +0.40(+0.57%)
May 11, 2007 69.34 70.22 69.30 70.10 3,655,200 +0.96(+1.39%)
May 10, 2007 70.53 70.51 69.14 69.14 3,942,700 -1.93(-2.72%)
May 09, 2007 70.86 71.20 70.42 71.07 792,400 -0.92(-1.28%)
May 08, 2007 71.53 71.99 71.17 71.99 782,700 -0.01(-0.01%)
May 07, 2007 71.95 72.24 71.80 72.00 930,000 -0.22(-0.30%)
May 04, 2007 72.34 72.94 72.01 72.22 1,793,544 +0.77(+1.08%)
May 03, 2007 72.14 71.84 71.34 71.45 1,470,700 +0.76(+1.08%)
May 02, 2007 70.24 70.97 70.23 70.69 1,067,700 +1.22(+1.76%)
May 01, 2007 69.76 69.93 69.25 69.47 1,087,500 +0.12(+0.17%)
Apr 30, 2007 70.04 70.29 69.21 69.35 1,310,900 -0.76(-1.08%)
Apr 27, 2007 69.73 70.20 69.28 70.11 855,200 +0.06(+0.09%)
Apr 26, 2007 70.02 70.37 69.66 70.05 1,564,181 -0.51(-0.72%)
Apr 25, 2007 70.19 70.69 69.93 70.56 1,287,550 +1.06(+1.53%)
Apr 24, 2007 70.06 70.14 69.27 69.50 1,239,059 -0.40(-0.57%)
Apr 23, 2007 69.97 70.43 69.84 69.90 1,135,700 -0.34(-0.48%)
Apr 20, 2007 69.83 70.24 69.80 70.24 880,000 +0.80(+1.15%)
Apr 19, 2007 69.27 69.89 69.20 69.44 1,133,920 -0.27(-0.39%)
Apr 18, 2007 69.68 69.92 69.52 69.71 1,195,500 +0.12(+0.17%)
Apr 17, 2007 69.72 70.08 69.38 69.59 1,427,000 +0.24(+0.35%)
Apr 16, 2007 69.34 69.50 69.04 69.35 1,430,959 +0.23(+0.33%)
Apr 13, 2007 68.78 69.12 68.47 69.12 1,855,800 +1.24(+1.83%)
Apr 12, 2007 67.27 67.88 67.14 67.88 1,186,800 +0.94(+1.40%)
Apr 11, 2007 67.25 67.39 66.80 66.94 1,010,800 +0.28(+0.42%)
Apr 10, 2007 66.60 66.89 66.54 66.66 2,364,700 +0.06(+0.09%)
Apr 09, 2007 65.15 67.25 65.15 66.60 548,563 -0.44(-0.66%)
Apr 05, 2007 66.60 67.12 66.57 67.04 2,337,800 +0.60(+0.90%)
Apr 04, 2007 66.27 66.48 66.15 66.44 2,058,200 -0.16(-0.24%)
Apr 03, 2007 66.70 66.85 66.40 66.60 650,700 -0.24(-0.36%)
Apr 02, 2007 66.99 67.07 66.45 66.84 744,902 +0.54(+0.81%)
Mar 30, 2007 66.79 66.94 66.17 66.30 1,685,000 -0.97(-1.44%)
Mar 29, 2007 67.28 67.60 67.17 67.27 1,227,500 +0.54(+0.81%)
Mar 28, 2007 67.22 67.48 66.51 66.73 1,888,700 +0.12(+0.18%)
Mar 27, 2007 66.23 66.80 66.22 66.61 800,700 +0.06(+0.09%)
Mar 26, 2007 66.95 66.98 66.05 66.55 2,195,101 +0.46(+0.70%)
Mar 23, 2007 65.82 66.33 65.76 66.09 1,592,300 +0.80(+1.23%)
Mar 22, 2007 65.00 65.90 64.81 65.29 3,587,400 -0.04(-0.06%)
Mar 21, 2007 64.49 65.50 64.15 65.33 1,032,700 +1.13(+1.76%)
Mar 20, 2007 63.42 64.30 63.40 64.20 874,550 +0.31(+0.49%)
Mar 19, 2007 63.60 64.29 63.39 63.89 1,250,000 +0.44(+0.69%)
Mar 16, 2007 63.76 63.93 63.39 63.45 1,103,500 -0.45(-0.70%)
Mar 15, 2007 63.21 64.29 63.04 63.90 1,471,440 -0.39(-0.61%)
Mar 14, 2007 63.96 64.33 63.40 64.29 1,223,100 +0.51(+0.80%)
Mar 13, 2007 64.97 65.02 63.78 63.78 1,250,000 -1.19(-1.83%)
Mar 12, 2007 64.79 65.09 64.71 64.97 785,100 -0.15(-0.23%)
Mar 09, 2007 65.02 65.44 64.77 65.12 1,065,000 +0.07(+0.11%)
Mar 08, 2007 65.45 65.50 64.94 65.05 2,460,300 -0.21(-0.32%)
Mar 07, 2007 64.16 65.52 64.14 65.26 2,161,100 +0.87(+1.35%)
Mar 06, 2007 63.97 64.66 63.79 64.39 4,223,300 +1.31(+2.08%)
Mar 05, 2007 62.71 63.67 62.71 63.08 1,856,800 -1.12(-1.74%)
Mar 02, 2007 64.68 64.93 64.05 64.20 1,620,400 -1.50(-2.28%)
Mar 01, 2007 64.63 65.95 64.12 65.70 2,311,838 +0.69(+1.06%)
Feb 28, 2007 66.64 66.75 64.85 65.01 4,886,100 -0.91(-1.38%)
Feb 27, 2007 67.04 67.50 65.30 65.92 1,876,900 -1.25(-1.86%)
Feb 26, 2007 67.74 67.82 66.69 67.17 954,349 +0.11(+0.16%)
Feb 23, 2007 66.83 67.16 66.82 67.06 760,700 +0.46(+0.69%)
Feb 22, 2007 66.22 66.70 66.08 66.60 1,305,000 +0.61(+0.92%)
Feb 21, 2007 65.76 66.13 65.45 65.99 1,160,600 +0.17(+0.26%)
Feb 20, 2007 65.88 65.92 65.60 65.82 914,000 -0.77(-1.16%)
Feb 16, 2007 66.71 66.81 66.43 66.59 742,600 -0.54(-0.80%)
Feb 15, 2007 66.96 67.19 66.65 67.13 1,726,800 +0.28(+0.42%)
Feb 14, 2007 67.04 67.38 66.81 66.85 1,708,535 -0.10(-0.15%)
Feb 13, 2007 66.39 67.11 66.37 66.95 1,040,722 +0.65(+0.98%)
Feb 12, 2007 66.22 66.40 65.97 66.30 889,827 -0.23(-0.35%)
Feb 09, 2007 66.79 67.05 66.50 66.53 1,226,500 -1.21(-1.79%)
Feb 08, 2007 66.87 67.84 66.72 67.74 1,091,500 +0.42(+0.62%)
Feb 07, 2007 68.04 68.07 67.17 67.32 1,224,000 -1.01(-1.48%)
Feb 06, 2007 68.14 68.36 67.90 68.33 994,800 -0.06(-0.09%)
Feb 05, 2007 68.09 68.39 67.89 68.39 1,361,900 +0.37(+0.54%)
Feb 02, 2007 68.18 68.25 67.68 68.02 1,789,900 -1.46(-2.10%)
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.