Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

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 (%)
Jul 31, 2017 57.72 58.06 57.37 57.86 2,089,092 +0.89(+1.56%)
Jul 28, 2017 56.34 57.17 56.26 56.97 1,583,688 +0.57(+1.01%)
Jul 27, 2017 56.36 56.45 55.90 56.40 1,389,274 +0.87(+1.57%)
Jul 26, 2017 55.68 55.79 55.42 55.53 1,180,470 +0.27(+0.49%)
Jul 25, 2017 55.56 55.74 55.19 55.26 1,392,904 +0.51(+0.93%)
Jul 24, 2017 54.89 54.91 54.47 54.75 1,791,780 -0.24(-0.44%)
Jul 21, 2017 55.45 55.52 54.87 54.99 2,005,054 -0.46(-0.83%)
Jul 20, 2017 55.53 55.71 55.43 55.45 1,802,940 +0.35(+0.64%)
Jul 19, 2017 54.73 55.12 54.69 55.10 1,489,751 +0.32(+0.58%)
Jul 18, 2017 54.96 54.96 54.53 54.78 1,838,515 +0.21(+0.38%)
Jul 17, 2017 54.81 55.00 54.51 54.57 1,989,553 -0.24(-0.44%)
Jul 14, 2017 55.15 55.32 54.72 54.81 2,181,263 +0.19(+0.35%)
Jul 13, 2017 54.53 54.64 54.23 54.62 1,499,225 +0.01(+0.02%)
Jul 12, 2017 54.84 55.05 54.52 54.61 1,549,953 +0.60(+1.11%)
Jul 11, 2017 53.73 54.06 53.56 54.01 1,667,034 +0.06(+0.11%)
Jul 10, 2017 53.84 54.10 53.78 53.95 1,456,267 -0.23(-0.42%)
Jul 07, 2017 54.07 54.24 53.63 54.18 2,938,323 -0.17(-0.31%)
Jul 06, 2017 54.33 54.74 54.15 54.35 2,316,518 +0.02(+0.04%)
Jul 05, 2017 54.54 54.58 54.08 54.33 1,939,436 -0.67(-1.22%)
Jul 03, 2017 54.76 55.22 54.74 55.00 664,764 +0.57(+1.05%)
Jun 30, 2017 54.62 54.69 54.15 54.43 1,679,342 -0.18(-0.33%)
Jun 29, 2017 55.37 55.42 54.57 54.61 2,476,493 -0.81(-1.46%)
Jun 28, 2017 54.96 55.55 54.83 55.42 2,933,985 +0.62(+1.13%)
Jun 27, 2017 54.83 55.17 54.66 54.80 2,398,825 +0.68(+1.26%)
Jun 26, 2017 54.54 54.54 54.09 54.12 1,455,718 +0.10(+0.19%)
Jun 23, 2017 53.79 54.24 53.80 54.02 3,140,401 +0.23(+0.43%)
Jun 22, 2017 53.61 53.98 53.50 53.79 1,677,474 -0.04(-0.07%)
Jun 21, 2017 54.37 54.45 53.60 53.83 2,581,108 -0.80(-1.46%)
Jun 20, 2017 54.96 55.00 54.40 54.63 2,466,459 -1.44(-2.57%)
Jun 19, 2017 56.31 56.50 56.02 56.07 985,898 -0.16(-0.28%)
Jun 16, 2017 55.73 56.39 55.59 56.23 1,706,822 +1.19(+2.16%)
Jun 15, 2017 54.97 55.21 54.89 55.04 1,521,698 -0.63(-1.13%)
Jun 14, 2017 56.50 56.50 55.51 55.67 1,853,545 -0.78(-1.38%)
Jun 13, 2017 56.44 56.56 56.16 56.45 1,264,026 +0.25(+0.44%)
Jun 12, 2017 56.37 56.65 56.04 56.20 1,541,101 +0.44(+0.79%)
Jun 09, 2017 55.89 55.03 55.76 2,678,786 +0.43(+0.78%)
Jun 08, 2017 55.64 55.71 55.27 55.33 2,093,319 -0.34(-0.61%)
Jun 07, 2017 56.26 56.36 55.43 55.67 2,146,936 -0.69(-1.22%)
Jun 06, 2017 55.87 56.41 55.83 56.36 1,785,133 +0.01(+0.02%)
Jun 05, 2017 56.04 56.41 55.98 56.35 985,471 +0.29(+0.52%)
Jun 02, 2017 56.12 56.16 55.66 56.06 1,691,640 -0.33(-0.59%)
Jun 01, 2017 56.16 56.66 56.09 56.39 972,896 +0.18(+0.32%)
May 31, 2017 56.42 56.59 56.14 56.21 1,176,511 -0.30(-0.53%)
May 30, 2017 56.53 56.72 56.39 56.51 963,991 +0.18(+0.32%)
May 26, 2017 56.35 56.49 56.14 56.33 852,078 +0.04(+0.07%)
May 25, 2017 56.53 57.09 56.15 56.29 1,621,639 -0.62(-1.09%)
May 24, 2017 56.63 57.03 56.63 56.91 1,504,247 +0.00(+0.00%)
May 23, 2017 57.00 57.17 56.78 56.91 1,562,060 -0.11(-0.19%)
May 22, 2017 57.27 57.31 56.63 57.02 3,742,585 -0.22(-0.38%)
May 19, 2017 57.11 57.32 57.06 57.24 7,309,888 +0.17(+0.30%)
May 18, 2017 57.19 57.47 56.94 57.07 1,611,446 -0.49(-0.85%)
May 17, 2017 57.68 58.22 57.50 57.56 1,817,798 -0.89(-1.52%)
May 16, 2017 58.33 58.53 58.16 58.45 1,935,973 +0.69(+1.19%)
May 15, 2017 58.25 58.28 57.60 57.76 1,504,162 +0.50(+0.87%)
May 12, 2017 57.10 57.40 56.96 57.26 1,467,157 -0.03(-0.05%)
May 11, 2017 57.19 57.41 56.87 57.29 1,788,424 +0.39(+0.69%)
May 10, 2017 56.75 57.31 56.65 56.90 1,989,136 +0.65(+1.16%)
May 09, 2017 56.46 56.48 56.09 56.25 1,620,819 -0.15(-0.27%)
May 08, 2017 56.19 56.51 55.89 56.40 1,722,917 +0.32(+0.57%)
May 05, 2017 54.74 56.09 54.73 56.08 2,359,093 +1.89(+3.49%)
May 04, 2017 54.46 54.49 53.83 54.19 4,565,677 -0.06(-0.11%)
May 03, 2017 53.79 54.35 53.65 54.25 1,505,062 +0.51(+0.95%)
May 02, 2017 53.94 54.12 53.58 53.74 1,792,175 -0.29(-0.54%)
May 01, 2017 54.27 54.27 53.98 54.03 829,387 -0.09(-0.17%)
Apr 28, 2017 54.12 54.31 53.92 54.12 1,359,970 +0.05(+0.09%)
Apr 27, 2017 54.32 54.32 53.80 54.07 2,399,610 -0.41(-0.75%)
Apr 26, 2017 54.64 55.14 54.47 54.48 1,326,275 -0.50(-0.91%)
Apr 25, 2017 54.97 55.07 54.76 54.98 1,256,856 +0.29(+0.53%)
Apr 24, 2017 54.60 54.79 54.40 54.69 1,206,728 +1.02(+1.90%)
Apr 21, 2017 53.24 53.84 53.10 53.67 1,861,370 +0.32(+0.60%)
Apr 20, 2017 53.56 53.75 53.35 53.35 2,758,634 -0.25(-0.47%)
Apr 19, 2017 54.29 54.57 53.47 53.60 4,432,569 -1.56(-2.83%)
Apr 18, 2017 55.13 55.41 54.91 55.16 1,527,972 -0.66(-1.18%)
Apr 17, 2017 55.46 55.85 55.39 55.82 968,729 +0.55(+1.00%)
Apr 13, 2017 55.76 55.95 55.19 55.27 2,523,050 -1.23(-2.18%)
Apr 12, 2017 56.69 56.86 56.31 56.50 1,007,579 -0.32(-0.56%)
Apr 11, 2017 56.69 56.85 56.12 56.82 1,132,979 +0.27(+0.48%)
Apr 10, 2017 56.25 56.66 56.22 56.55 1,316,643 +0.12(+0.21%)
Apr 07, 2017 56.19 56.65 56.13 56.43 1,576,588 +0.32(+0.57%)
Apr 06, 2017 55.80 56.30 55.80 56.11 1,459,842 +0.47(+0.84%)
Apr 05, 2017 56.23 56.65 55.62 55.64 1,898,713 -0.27(-0.48%)
Apr 04, 2017 55.38 55.91 55.06 55.91 1,626,962 +0.53(+0.96%)
Apr 03, 2017 55.68 55.77 54.85 55.38 1,646,315 -0.45(-0.81%)
Mar 31, 2017 55.80 55.97 55.64 55.83 2,025,523 -0.34(-0.61%)
Mar 30, 2017 56.37 56.44 56.16 56.17 1,663,086 -0.13(-0.23%)
Mar 29, 2017 55.46 56.35 55.44 56.30 1,544,871 +0.28(+0.50%)
Mar 28, 2017 55.67 56.27 55.59 56.02 1,144,938 +0.60(+1.08%)
Mar 27, 2017 55.19 55.58 55.11 55.42 1,170,322 +0.13(+0.24%)
Mar 24, 2017 55.31 55.44 55.17 55.29 1,500,578 -0.40(-0.72%)
Mar 23, 2017 55.49 55.96 55.40 55.69 1,361,960 -0.16(-0.29%)
Mar 22, 2017 55.42 56.01 55.23 55.85 1,675,012 -0.11(-0.20%)
Mar 21, 2017 56.16 56.24 55.65 55.96 1,150,388 +0.28(+0.50%)
Mar 20, 2017 55.80 55.88 55.45 55.68 890,544 -0.32(-0.57%)
Mar 17, 2017 56.15 56.19 55.88 56.00 1,424,540 +0.38(+0.68%)
Mar 16, 2017 55.73 55.78 55.37 55.62 1,762,783 +0.37(+0.67%)
Mar 15, 2017 54.40 55.27 54.25 55.25 2,086,991 +1.29(+2.39%)
Mar 14, 2017 54.51 54.51 53.74 53.96 2,273,567 -1.24(-2.25%)
Mar 13, 2017 55.00 55.26 54.95 55.20 1,281,155 +0.44(+0.80%)
Mar 10, 2017 54.99 55.00 54.42 54.76 1,996,356 +0.35(+0.64%)
Mar 09, 2017 53.68 54.47 53.46 54.41 2,404,425 +0.06(+0.11%)
Mar 08, 2017 55.25 55.29 54.30 54.35 1,981,343 -1.46(-2.62%)
Mar 07, 2017 55.87 56.01 55.59 55.81 1,181,253 -0.12(-0.21%)
Mar 06, 2017 55.55 55.99 55.37 55.93 1,263,543 +0.32(+0.58%)
Mar 03, 2017 55.40 55.77 55.40 55.61 1,144,555 +0.13(+0.23%)
Mar 02, 2017 55.64 55.77 55.47 55.48 1,119,075 -0.11(-0.20%)
Mar 01, 2017 55.41 55.80 55.35 55.59 1,537,920 +0.59(+1.07%)
Feb 28, 2017 54.96 55.20 54.87 55.00 1,393,742 -0.21(-0.38%)
Feb 27, 2017 54.96 55.30 54.94 55.21 1,447,510 +0.26(+0.47%)
Feb 24, 2017 54.91 55.15 54.73 54.95 1,733,841 -0.69(-1.24%)
Feb 23, 2017 55.64 55.83 55.38 55.64 1,525,001 +0.44(+0.80%)
Feb 22, 2017 55.04 55.30 54.97 55.20 2,330,908 -0.44(-0.79%)
Feb 21, 2017 55.20 55.80 55.16 55.64 2,565,990 +0.32(+0.58%)
Feb 17, 2017 55.32 55.32 55.32 0 -1.01(-1.79%)
Feb 16, 2017 56.81 57.02 56.28 56.33 2,445,532 -0.71(-1.24%)
Feb 15, 2017 56.52 57.04 56.45 57.04 3,557,776 -0.92(-1.59%)
Feb 14, 2017 57.98 58.07 57.49 57.96 2,618,407 +0.04(+0.07%)
Feb 13, 2017 57.77 57.93 57.62 57.92 1,628,717 +0.37(+0.64%)
Feb 10, 2017 57.29 57.69 57.26 57.55 1,658,157 +0.58(+1.02%)
Feb 09, 2017 56.29 57.16 56.70 56.97 1,720,295 +0.68(+1.21%)
Feb 08, 2017 55.97 56.33 55.56 56.29 4,231,189 -0.60(-1.05%)
Feb 07, 2017 57.34 57.42 56.63 56.89 3,170,066 -0.81(-1.40%)
Feb 06, 2017 57.72 57.83 57.55 57.70 4,179,998 -0.43(-0.74%)
Feb 03, 2017 57.88 58.30 57.79 58.13 2,214,285 +0.46(+0.80%)
Feb 02, 2017 58.12 58.24 57.30 57.67 1,789,577 +0.32(+0.56%)
Feb 01, 2017 57.58 57.63 56.79 57.35 2,064,739 -0.12(-0.21%)
Jan 31, 2017 57.71 57.75 57.11 57.47 1,544,777 +0.59(+1.04%)
Jan 30, 2017 57.29 57.35 56.81 56.88 2,039,008 -1.14(-1.96%)
Jan 27, 2017 58.24 58.31 57.90 58.02 1,846,460 -0.41(-0.70%)
Jan 26, 2017 58.50 58.70 58.21 58.43 1,330,758 -0.49(-0.83%)
Jan 25, 2017 58.90 59.01 58.77 58.92 1,191,070 +0.40(+0.68%)
Jan 24, 2017 58.11 58.62 58.09 58.52 1,402,440 +0.53(+0.91%)
Jan 23, 2017 58.12 57.72 57.99 2,153,340 +0.03(+0.05%)
Jan 20, 2017 58.03 58.17 57.80 57.96 1,868,448 +0.33(+0.57%)
Jan 19, 2017 57.79 57.89 57.28 57.63 2,563,958 -0.68(-1.17%)
Jan 18, 2017 58.51 58.74 58.23 58.31 1,388,101 -0.60(-1.02%)
Jan 17, 2017 58.75 58.98 58.69 58.91 1,727,366 +0.24(+0.41%)
Jan 13, 2017 58.67 58.67 58.67 0 -0.18(-0.31%)
Jan 12, 2017 59.18 59.20 58.78 58.85 1,276,800 +0.25(+0.43%)
Jan 11, 2017 57.84 58.73 57.69 58.60 1,652,136 +1.02(+1.77%)
Jan 10, 2017 57.76 57.91 57.44 57.58 2,024,075 -0.25(-0.43%)
Jan 09, 2017 58.23 58.24 57.75 57.83 2,059,310 -1.08(-1.83%)
Jan 06, 2017 58.72 59.05 58.67 58.91 1,064,487 -0.48(-0.81%)
Jan 05, 2017 59.13 59.56 59.13 59.39 1,686,014 +0.25(+0.42%)
Jan 04, 2017 59.09 59.33 58.97 59.14 1,410,642 +0.34(+0.58%)
Jan 03, 2017 58.77 59.10 58.48 58.80 1,787,696 +0.83(+1.43%)
Dec 30, 2016 57.97 57.97 57.97 0 -0.18(-0.31%)
Dec 29, 2016 58.23 58.42 58.03 58.15 1,015,195 +0.49(+0.85%)
Dec 28, 2016 57.98 58.25 57.64 57.66 2,951,897 -0.26(-0.45%)
Dec 27, 2016 57.78 58.06 57.78 57.92 664,959 +0.20(+0.35%)
Dec 23, 2016 57.72 57.72 57.72 0 -0.10(-0.17%)
Dec 22, 2016 57.92 58.07 57.74 57.82 4,788,786 -0.19(-0.33%)
Dec 21, 2016 58.10 58.18 57.90 58.01 912,688 +0.01(+0.02%)
Dec 20, 2016 58.22 58.35 57.92 58.00 1,730,245 +0.13(+0.22%)
Dec 19, 2016 58.00 58.16 57.80 57.87 1,303,100 -0.02(-0.03%)
Dec 16, 2016 57.29 58.00 57.25 57.89 1,550,096 +0.60(+1.05%)
Dec 15, 2016 56.76 57.39 56.41 57.29 1,854,909 +0.47(+0.83%)
Dec 14, 2016 57.73 58.06 56.76 56.82 1,946,842 -0.95(-1.64%)
Dec 13, 2016 57.42 57.95 57.02 57.77 2,316,992 +1.03(+1.82%)
Dec 12, 2016 57.66 57.78 56.60 56.74 2,461,731 +0.61(+1.09%)
Dec 09, 2016 55.86 56.13 55.70 56.13 2,808,729 -0.21(-0.37%)
Dec 08, 2016 56.31 56.47 55.65 56.34 2,691,261 +0.04(+0.07%)
Dec 07, 2016 56.07 56.34 55.88 56.30 2,052,390 +0.58(+1.04%)
Dec 06, 2016 55.57 55.83 55.33 55.72 1,308,717 +0.21(+0.38%)
Dec 05, 2016 55.80 55.87 55.49 55.51 1,187,655 +0.15(+0.27%)
Dec 02, 2016 54.93 55.53 54.77 55.36 2,264,053 +0.20(+0.36%)
Dec 01, 2016 55.26 55.76 54.94 55.16 3,009,438 +0.99(+1.83%)
Nov 30, 2016 53.65 54.56 53.60 54.17 4,513,204 +2.38(+4.60%)
Nov 29, 2016 51.25 51.98 51.10 51.79 1,863,742 -0.21(-0.40%)
Nov 28, 2016 52.51 52.58 51.96 52.00 2,841,914 -1.40(-2.62%)
Nov 25, 2016 53.28 53.45 53.20 53.40 1,048,296 +0.12(+0.23%)
Nov 23, 2016 53.28 53.28 53.28 0 -0.42(-0.78%)
Nov 22, 2016 53.48 53.80 53.13 53.70 2,146,009 +0.37(+0.69%)
Nov 21, 2016 53.02 53.40 53.02 53.33 1,966,633 +1.29(+2.48%)
Nov 18, 2016 51.87 52.22 51.51 52.04 2,363,887 -0.25(-0.48%)
Nov 17, 2016 52.40 52.71 52.18 52.29 1,512,856 +0.14(+0.27%)
Nov 16, 2016 52.08 52.53 51.94 52.15 1,456,046 -0.60(-1.14%)
Nov 15, 2016 51.89 52.86 51.89 52.75 2,351,350 +1.11(+2.15%)
Nov 14, 2016 51.19 51.68 50.94 51.64 2,167,350 -0.64(-1.22%)
Nov 11, 2016 52.62 52.89 51.81 52.28 2,568,271 -2.11(-3.88%)
Nov 10, 2016 54.71 54.83 54.06 54.39 2,056,766 +0.44(+0.82%)
Nov 09, 2016 52.96 54.32 52.91 53.95 2,599,192 +0.55(+1.03%)
Nov 08, 2016 52.98 53.73 52.94 53.40 1,566,640 -0.77(-1.42%)
Nov 07, 2016 53.58 54.18 53.57 54.17 1,686,417 +1.21(+2.28%)
Nov 04, 2016 52.81 53.31 52.72 52.96 1,618,985 -0.58(-1.08%)
Nov 03, 2016 53.66 53.90 53.15 53.54 1,851,949 -0.21(-0.39%)
Nov 02, 2016 54.12 54.25 53.36 53.75 1,987,073 -1.15(-2.09%)
Nov 01, 2016 54.60 55.09 54.41 54.90 4,740,982 +2.59(+4.95%)
Oct 31, 2016 52.51 52.63 52.15 52.31 1,982,043 -0.47(-0.89%)
Oct 28, 2016 52.91 53.32 52.69 52.78 1,926,472 -0.61(-1.14%)
Oct 27, 2016 53.25 53.78 53.16 53.39 2,017,730 +0.30(+0.57%)
Oct 26, 2016 52.73 53.22 52.56 53.09 2,400,597 -0.72(-1.34%)
Oct 25, 2016 53.83 54.06 53.53 53.81 1,690,397 +0.04(+0.07%)
Oct 24, 2016 54.19 54.24 53.28 53.77 1,606,256 -0.26(-0.48%)
Oct 21, 2016 53.67 54.04 53.61 54.03 1,446,875 -0.18(-0.33%)
Oct 20, 2016 53.99 54.30 53.66 54.21 1,689,681 +0.05(+0.09%)
Oct 19, 2016 53.60 54.38 53.50 54.16 2,558,571 +0.33(+0.61%)
Oct 18, 2016 54.01 54.01 53.50 53.83 2,874,106 +0.41(+0.77%)
Oct 17, 2016 53.31 53.53 52.96 53.42 5,039,752 -0.65(-1.20%)
Oct 14, 2016 54.71 54.89 54.00 54.07 1,965,165 +0.05(+0.09%)
Oct 13, 2016 53.50 54.27 53.38 54.02 1,202,338 -0.38(-0.70%)
Oct 12, 2016 54.61 54.65 54.13 54.40 1,468,708 -0.29(-0.53%)
Oct 11, 2016 55.59 55.65 54.54 54.69 1,479,587 -1.11(-1.99%)
Oct 10, 2016 55.47 55.93 55.38 55.80 2,498,274 +1.13(+2.07%)
Oct 07, 2016 54.84 54.90 54.40 54.67 3,061,652 +0.19(+0.35%)
Oct 06, 2016 54.69 54.84 54.40 54.48 3,115,551 -0.41(-0.75%)
Oct 05, 2016 54.64 54.95 54.17 54.89 2,234,808 +1.07(+1.99%)
Oct 04, 2016 54.52 54.59 53.59 53.82 2,912,143 +0.43(+0.81%)
Oct 03, 2016 53.36 53.51 53.00 53.39 1,825,591 +0.56(+1.06%)
Sep 30, 2016 53.00 53.17 52.61 52.83 2,457,494 +0.10(+0.19%)
Sep 29, 2016 52.98 53.33 52.31 52.73 3,644,512 +0.81(+1.56%)
Sep 28, 2016 50.37 51.99 49.91 51.92 2,934,420 +1.84(+3.67%)
Sep 27, 2016 49.75 50.12 49.56 50.08 2,743,840 -0.37(-0.73%)
Sep 26, 2016 50.68 50.99 50.45 50.45 1,542,101 -0.62(-1.21%)
Sep 23, 2016 51.57 51.80 50.85 51.07 1,720,870 -0.72(-1.39%)
Sep 22, 2016 52.30 52.37 51.71 51.79 2,227,915 +0.79(+1.55%)
Sep 21, 2016 50.51 51.08 50.34 51.00 2,724,959 +1.00(+2.00%)
Sep 20, 2016 50.55 50.59 50.01 50.00 1,801,785 -0.46(-0.91%)
Sep 19, 2016 51.06 51.11 50.46 50.46 1,645,807 +0.36(+0.72%)
Sep 16, 2016 50.05 50.33 49.95 50.10 2,816,561 -0.79(-1.55%)
Sep 15, 2016 50.39 51.06 50.20 50.89 3,227,510 +0.40(+0.79%)
Sep 14, 2016 50.87 51.26 50.36 50.49 3,609,208 -0.59(-1.16%)
Sep 13, 2016 51.73 51.86 50.95 51.08 3,012,668 -1.47(-2.80%)
Sep 12, 2016 51.85 52.64 51.69 52.55 2,578,681 +0.12(+0.23%)
Sep 09, 2016 53.30 53.40 52.35 52.43 1,622,868 -1.58(-2.93%)
Sep 08, 2016 53.87 54.17 53.51 54.01 1,862,585 +0.63(+1.18%)
Sep 07, 2016 53.58 53.62 53.31 53.38 1,482,959 +0.37(+0.70%)
Sep 06, 2016 52.81 53.05 52.57 53.01 1,667,323 +0.54(+1.03%)
Sep 02, 2016 52.43 52.47 52.47 52.47 2,916,200 +1.21(+2.36%)
Sep 01, 2016 51.21 51.40 50.95 51.26 2,536,212 -0.43(-0.83%)
Aug 31, 2016 52.22 52.22 51.46 51.69 2,164,072 -0.98(-1.86%)
Aug 30, 2016 52.71 52.91 52.49 52.67 4,768,163 +0.05(+0.10%)
Aug 29, 2016 52.32 52.69 52.28 52.62 1,079,485 +0.13(+0.25%)
Aug 26, 2016 52.84 53.60 52.26 52.49 2,512,506 +0.09(+0.17%)
Aug 25, 2016 52.43 52.57 52.18 52.40 2,699,456 -0.14(-0.27%)
Aug 24, 2016 52.90 53.08 52.40 52.54 3,732,528 -0.33(-0.62%)
Aug 23, 2016 52.72 53.05 52.57 52.87 2,940,427 +0.17(+0.32%)
Aug 22, 2016 52.56 52.84 52.37 52.70 2,201,741 -0.65(-1.22%)
Aug 19, 2016 53.60 53.60 53.14 53.35 2,027,931 -0.89(-1.64%)
Aug 18, 2016 53.46 54.24 53.46 54.24 1,975,022 +0.45(+0.84%)
Aug 17, 2016 53.36 53.88 53.00 53.79 1,922,290 +0.22(+0.41%)
Aug 16, 2016 53.29 53.64 53.03 53.57 2,279,096 +0.75(+1.42%)
Aug 15, 2016 53.03 53.24 52.66 52.82 2,475,428 +0.35(+0.67%)
Aug 12, 2016 52.84 52.93 52.39 52.47 3,854,474 -0.18(-0.34%)
Aug 11, 2016 51.59 52.91 51.56 52.65 4,171,187 +1.30(+2.53%)
Aug 10, 2016 51.58 51.70 51.26 51.35 4,000,863 -1.60(-3.02%)
Aug 09, 2016 52.89 53.05 52.65 52.95 7,161,817 -0.18(-0.34%)
Aug 08, 2016 52.53 53.18 52.50 53.13 5,197,510 +0.30(+0.57%)
Aug 05, 2016 52.51 52.90 52.32 52.83 4,581,289 +0.03(+0.06%)
Aug 04, 2016 52.60 52.96 52.30 52.80 4,310,600 +0.71(+1.36%)
Aug 03, 2016 51.38 52.12 51.20 52.09 4,179,083 +0.02(+0.04%)
Aug 02, 2016 52.18 52.39 51.52 52.07 5,251,202 +0.09(+0.17%)
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.