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

Rio Tinto Plc ADR (NY: RIO )

64.43 -3.04 (-4.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Dec 31, 2009 22.60 22.28 22.28 22.28 8,005,395 -0.32(-1.41%)
Dec 30, 2009 22.30 22.60 22.24 22.60 3,036,636 +0.26(+1.14%)
Dec 29, 2009 22.64 22.75 22.30 22.34 3,949,492 +0.26(+1.19%)
Dec 28, 2009 22.45 22.49 21.94 22.08 2,829,520 -0.18(-0.82%)
Dec 24, 2009 22.12 22.37 22.12 22.26 1,719,419 +0.35(+1.59%)
Dec 23, 2009 21.84 21.96 21.69 21.91 5,530,897 +0.42(+1.95%)
Dec 22, 2009 21.40 21.58 21.28 21.49 4,477,878 +0.38(+1.78%)
Dec 21, 2009 21.33 21.48 21.10 21.12 6,208,948 +0.04(+0.21%)
Dec 18, 2009 21.25 21.39 20.85 21.07 5,226,053 +0.12(+0.56%)
Dec 17, 2009 21.18 21.27 20.93 20.95 7,294,182 -0.76(-3.48%)
Dec 16, 2009 21.43 21.78 21.41 21.71 8,827,525 +0.61(+2.88%)
Dec 15, 2009 21.05 21.43 21.00 21.10 7,640,589 -0.61(-2.81%)
Dec 14, 2009 21.54 21.73 21.50 21.71 7,492,847 +0.63(+3.00%)
Dec 11, 2009 21.15 21.33 21.00 21.08 4,784,877 +0.14(+0.65%)
Dec 10, 2009 20.98 21.19 20.80 20.94 7,509,274 -0.33(-1.55%)
Dec 09, 2009 21.01 21.34 20.82 21.27 5,987,166 +0.53(+2.56%)
Dec 08, 2009 21.08 21.15 20.69 20.74 7,429,345 -0.71(-3.31%)
Dec 07, 2009 21.17 21.72 21.17 21.45 5,511,956 -0.05(-0.24%)
Dec 04, 2009 22.39 22.42 21.24 21.50 9,719,604 -0.24(-1.09%)
Dec 03, 2009 22.23 22.53 21.68 21.74 8,648,921 -1.00(-4.41%)
Dec 02, 2009 22.37 22.74 22.32 22.74 8,621,637 +0.85(+3.87%)
Dec 01, 2009 21.96 22.09 21.72 21.90 6,033,061 +0.79(+3.72%)
Nov 30, 2009 20.94 21.49 20.84 21.11 7,576,430 -0.04(-0.19%)
Nov 27, 2009 20.71 21.28 20.68 21.15 6,183,665 -0.60(-2.78%)
Nov 25, 2009 21.70 21.85 21.57 21.75 10,152,920 +0.05(+0.21%)
Nov 24, 2009 22.54 22.54 21.62 21.71 15,407,032 -0.41(-1.87%)
Nov 23, 2009 22.55 22.82 21.96 22.12 7,568,076 +0.20(+0.93%)
Nov 20, 2009 21.49 21.96 21.43 21.92 8,376,592 -0.20(-0.91%)
Nov 19, 2009 22.23 22.36 21.82 22.12 8,299,217 -0.64(-2.80%)
Nov 18, 2009 23.06 23.14 22.59 22.75 7,917,858 -0.18(-0.79%)
Nov 17, 2009 22.55 22.98 22.38 22.94 7,353,497 +0.10(+0.43%)
Nov 16, 2009 22.69 23.05 22.69 22.84 11,778,953 +1.11(+5.12%)
Nov 13, 2009 21.37 21.82 21.29 21.73 10,673,609 +0.75(+3.57%)
Nov 12, 2009 21.25 21.51 20.90 20.98 7,566,094 -0.61(-2.80%)
Nov 11, 2009 21.79 21.98 21.38 21.58 6,855,857 +0.26(+1.20%)
Nov 10, 2009 20.90 21.51 20.88 21.33 8,471,816 +0.15(+0.71%)
Nov 09, 2009 20.98 21.33 20.85 21.18 9,144,869 +1.18(+5.90%)
Nov 06, 2009 19.57 20.14 19.54 20.00 8,451,271 +0.29(+1.45%)
Nov 05, 2009 19.62 19.96 19.52 19.71 4,999,427 +0.35(+1.79%)
Nov 04, 2009 19.56 19.77 19.25 19.36 6,737,903 +0.16(+0.81%)
Nov 03, 2009 18.56 19.27 18.51 19.21 8,169,873 +0.36(+1.89%)
Nov 02, 2009 18.75 19.29 18.47 18.85 9,057,061 +0.44(+2.39%)
Oct 30, 2009 19.11 19.14 18.10 18.41 9,157,892 -0.78(-4.05%)
Oct 29, 2009 18.88 19.31 18.77 19.19 8,981,155 +1.16(+6.45%)
Oct 28, 2009 18.66 18.81 17.97 18.03 14,633,177 -1.23(-6.39%)
Oct 27, 2009 19.97 20.00 19.20 19.26 9,413,330 -0.61(-3.08%)
Oct 26, 2009 20.55 20.89 19.86 19.87 9,283,107 -0.32(-1.58%)
Oct 23, 2009 20.37 20.46 20.09 20.19 8,069,632 -0.32(-1.54%)
Oct 22, 2009 20.24 20.51 19.96 20.51 7,508,829 +0.09(+0.43%)
Oct 21, 2009 19.98 20.94 19.98 20.42 9,898,227 +0.33(+1.64%)
Oct 20, 2009 19.94 20.23 19.94 20.09 8,025,670 -0.21(-1.04%)
Oct 19, 2009 19.94 20.41 19.80 20.30 6,848,519 +0.52(+2.63%)
Oct 16, 2009 19.60 19.87 19.46 19.78 6,573,396 -0.28(-1.39%)
Oct 15, 2009 19.88 20.16 19.82 20.06 7,068,957 +0.05(+0.27%)
Oct 14, 2009 19.71 20.08 19.55 20.00 10,596,524 +1.13(+6.00%)
Oct 13, 2009 18.92 19.03 18.65 18.87 8,512,742 +0.13(+0.67%)
Oct 12, 2009 19.04 19.15 18.66 18.75 6,184,777 -0.14(-0.75%)
Oct 09, 2009 18.76 18.97 18.62 18.89 5,964,213 +0.01(+0.05%)
Oct 08, 2009 18.79 19.08 18.63 18.88 9,940,951 +0.65(+3.59%)
Oct 07, 2009 18.05 18.26 17.91 18.22 7,463,794 +0.23(+1.25%)
Oct 06, 2009 17.59 18.20 17.46 18.00 10,636,618 +0.76(+4.40%)
Oct 05, 2009 16.79 17.32 16.70 17.24 6,516,740 +0.60(+3.61%)
Oct 02, 2009 16.37 16.81 16.27 16.64 9,902,471 -0.27(-1.59%)
Oct 01, 2009 17.42 17.42 16.86 16.91 6,311,365 -0.70(-4.00%)
Sep 30, 2009 17.88 17.98 17.35 17.61 7,629,596 -0.15(-0.86%)
Sep 29, 2009 17.56 17.86 17.43 17.77 6,173,977 -0.13(-0.72%)
Sep 28, 2009 17.28 17.92 17.26 17.89 4,741,321 +0.53(+3.04%)
Sep 25, 2009 17.40 17.58 17.28 17.36 6,422,048 -0.33(-1.89%)
Sep 24, 2009 18.24 18.30 17.48 17.70 9,156,587 -0.55(-3.00%)
Sep 23, 2009 18.68 18.79 18.24 18.25 6,572,594 -0.28(-1.52%)
Sep 22, 2009 18.52 18.62 18.42 18.53 5,794,659 +0.51(+2.82%)
Sep 21, 2009 17.90 18.12 17.73 18.02 7,935,503 -0.50(-2.69%)
Sep 18, 2009 18.68 18.75 18.46 18.52 9,544,385 -0.11(-0.58%)
Sep 17, 2009 18.53 18.89 18.51 18.63 8,253,108 -0.01(-0.06%)
Sep 16, 2009 18.75 18.97 18.57 18.64 10,925,712 +0.36(+1.96%)
Sep 15, 2009 18.04 18.36 17.89 18.28 6,897,122 +0.33(+1.83%)
Sep 14, 2009 17.61 18.01 17.59 17.95 4,794,545 -0.07(-0.41%)
Sep 11, 2009 18.25 18.37 17.77 18.03 6,491,853 +0.22(+1.21%)
Sep 10, 2009 17.46 17.83 17.27 17.81 5,775,893 +0.48(+2.79%)
Sep 09, 2009 17.57 17.71 17.07 17.33 8,280,508 -0.00(-0.01%)
Sep 08, 2009 17.50 17.60 17.25 17.33 7,370,900 +0.80(+4.81%)
Sep 04, 2009 16.26 16.65 16.08 16.53 5,703,235 +0.36(+2.25%)
Sep 03, 2009 16.21 16.28 15.91 16.17 6,984,562 +0.56(+3.56%)
Sep 02, 2009 15.33 15.72 15.29 15.61 8,662,708 -0.15(-0.93%)
Sep 01, 2009 15.84 16.35 15.57 15.76 9,270,790 -0.29(-1.80%)
Aug 31, 2009 15.94 16.15 15.85 16.05 4,263,269 -0.31(-1.90%)
Aug 28, 2009 16.68 16.70 16.17 16.36 6,443,077 +0.08(+0.51%)
Aug 27, 2009 16.04 16.44 15.81 16.28 7,096,126 +0.03(+0.20%)
Aug 26, 2009 16.14 16.26 15.88 16.24 11,681,158 -0.47(-2.80%)
Aug 25, 2009 17.05 17.10 16.64 16.71 8,807,260 -0.10(-0.58%)
Aug 24, 2009 17.06 17.16 16.70 16.81 6,406,414 +0.34(+2.05%)
Aug 21, 2009 16.21 16.58 16.13 16.47 7,196,986 +0.56(+3.50%)
Aug 20, 2009 15.96 16.29 15.79 15.91 7,370,600 -0.12(-0.72%)
Aug 19, 2009 15.46 16.12 15.44 16.03 6,098,903 +0.19(+1.23%)
Aug 18, 2009 15.58 15.89 15.54 15.84 6,243,232 +0.70(+4.62%)
Aug 17, 2009 15.25 15.43 15.04 15.14 9,251,917 -1.24(-7.55%)
Aug 14, 2009 16.72 16.73 16.04 16.37 6,868,204 -0.47(-2.79%)
Aug 13, 2009 16.65 16.91 16.30 16.84 10,541,443 +0.72(+4.49%)
Aug 12, 2009 15.54 16.29 15.54 16.12 8,626,142 +0.09(+0.57%)
Aug 11, 2009 15.85 16.11 15.71 16.03 7,025,537 -0.06(-0.37%)
Aug 10, 2009 16.15 16.22 15.90 16.09 9,046,706 -0.85(-5.00%)
Aug 07, 2009 17.24 17.37 16.66 16.93 9,640,759 -0.31(-1.78%)
Aug 06, 2009 17.66 17.81 16.93 17.24 7,515,268 -0.69(-3.86%)
Aug 05, 2009 18.04 18.13 17.52 17.93 7,454,309 +0.09(+0.52%)
Aug 04, 2009 17.89 18.19 17.76 17.84 8,955,853 -0.64(-3.45%)
Aug 03, 2009 18.13 18.53 18.06 18.48 8,686,434 +1.14(+6.59%)
Jul 31, 2009 16.97 17.49 16.68 17.33 8,158,764 +0.66(+3.98%)
Jul 30, 2009 15.73 16.98 16.61 16.67 10,135,807 +0.94(+5.98%)
Jul 29, 2009 15.86 15.91 15.55 15.73 7,203,899 -0.49(-3.03%)
Jul 28, 2009 16.24 16.48 15.78 16.22 10,565,024 -0.51(-3.07%)
Jul 27, 2009 16.93 17.03 16.55 16.74 10,188,413 +0.03(+0.19%)
Jul 24, 2009 16.67 16.82 16.45 16.70 7,614,630 +0.22(+1.34%)
Jul 23, 2009 16.21 16.62 16.17 16.48 10,510,456 +0.59(+3.73%)
Jul 22, 2009 15.46 16.05 15.44 15.89 12,212,685 +0.38(+2.47%)
Jul 21, 2009 15.73 15.82 15.06 15.51 11,631,492 -0.18(-1.17%)
Jul 20, 2009 15.46 15.77 15.14 15.69 61,100,120 +0.67(+4.48%)
Jul 17, 2009 14.52 15.07 14.39 15.02 42,536,884 +0.41(+2.80%)
Jul 16, 2009 14.24 14.68 14.12 14.61 32,133,736 +0.24(+1.65%)
Jul 15, 2009 14.35 14.49 14.21 14.37 9,769,444 +0.71(+5.19%)
Jul 14, 2009 13.60 13.75 13.45 13.66 29,465,270 +0.34(+2.56%)
Jul 13, 2009 12.84 13.34 12.57 13.32 26,015,602 +0.44(+3.40%)
Jul 10, 2009 12.89 13.11 12.78 12.88 39,791,072 -0.37(-2.78%)
Jul 09, 2009 13.43 13.50 13.15 13.25 11,047,166 +0.25(+1.94%)
Jul 08, 2009 12.83 13.20 12.41 13.00 17,222,198 -1.64(-11.23%)
Jul 07, 2009 14.99 15.05 14.46 14.64 17,099,704 -0.09(-0.63%)
Jul 06, 2009 14.75 14.88 14.42 14.74 18,201,874 -1.02(-6.47%)
Jul 02, 2009 15.86 15.89 15.51 15.76 9,702,444 -0.55(-3.35%)
Jul 01, 2009 16.78 16.91 16.26 16.30 6,033,104 +0.01(+0.07%)
Jun 30, 2009 16.73 16.85 16.14 16.29 5,424,918 -0.50(-3.01%)
Jun 29, 2009 16.20 16.85 16.13 16.80 8,809,553 +0.46(+2.84%)
Jun 26, 2009 15.86 16.40 15.84 16.33 8,744,879 -0.15(-0.91%)
Jun 25, 2009 15.86 16.50 15.79 16.48 7,133,686 +0.29(+1.78%)
Jun 24, 2009 16.35 16.63 16.02 16.20 7,061,337 +0.39(+2.45%)
Jun 23, 2009 15.54 15.99 15.38 15.81 9,918,534 +0.62(+4.06%)
Jun 22, 2009 15.63 15.75 15.15 15.19 10,572,685 -1.49(-8.93%)
Jun 19, 2009 16.22 16.83 16.11 16.68 14,804,688 +0.72(+4.52%)
Jun 18, 2009 15.99 16.44 15.77 15.96 16,781,826 -0.99(-5.82%)
Jun 17, 2009 16.91 17.17 16.44 16.95 18,227,040 -1.10(-6.12%)
Jun 16, 2009 18.68 18.81 17.91 18.05 12,312,562 -0.96(-5.07%)
Jun 15, 2009 19.19 19.29 18.74 19.02 9,618,439 -1.31(-6.45%)
Jun 12, 2009 20.10 20.59 19.92 20.33 9,258,981 -0.80(-3.79%)
Jun 11, 2009 20.50 21.52 20.45 21.13 7,831,318 +0.60(+2.93%)
Jun 10, 2009 20.55 20.67 20.08 20.53 16,958,648 +1.11(+5.73%)
Jun 09, 2009 19.07 19.62 18.90 19.41 9,219,553 +0.52(+2.77%)
Jun 08, 2009 18.68 19.21 18.45 18.89 11,328,554 -0.37(-1.94%)
Jun 05, 2009 19.79 19.82 19.03 19.26 31,621,224 +1.10(+6.07%)
Jun 04, 2009 17.47 18.40 17.02 18.16 30,790,040 -0.69(-3.66%)
Jun 03, 2009 19.54 19.65 18.54 18.85 9,744,940 -1.19(-5.93%)
Jun 02, 2009 19.67 20.23 19.58 20.04 8,439,283 +0.49(+2.51%)
Jun 01, 2009 19.28 19.86 19.10 19.55 9,897,613 +1.51(+8.38%)
May 29, 2009 18.28 18.36 17.79 18.04 9,010,193 +0.47(+2.68%)
May 28, 2009 17.28 17.69 16.92 17.57 9,595,949 +0.63(+3.70%)
May 27, 2009 17.42 17.74 16.91 16.94 8,743,169 -0.64(-3.61%)
May 26, 2009 16.84 17.65 16.83 17.58 9,233,645 +0.29(+1.70%)
May 22, 2009 17.43 17.60 17.13 17.28 8,967,707 +0.36(+2.13%)
May 21, 2009 17.00 17.04 16.56 16.92 13,415,920 -0.49(-2.81%)
May 20, 2009 17.59 18.00 17.32 17.41 12,175,912 +0.67(+4.00%)
May 19, 2009 16.97 17.33 16.59 16.74 12,022,546 +0.02(+0.15%)
May 18, 2009 15.89 16.76 15.82 16.72 11,642,217 +0.91(+5.74%)
May 15, 2009 16.15 16.40 15.61 15.81 12,289,911 -0.04(-0.28%)
May 14, 2009 15.19 16.03 14.99 15.85 13,090,670 +0.85(+5.65%)
May 13, 2009 15.43 15.48 14.86 15.00 18,418,186 -1.52(-9.19%)
May 12, 2009 17.78 17.81 16.03 16.52 25,826,780 -1.51(-8.39%)
May 11, 2009 17.82 18.25 17.58 18.04 9,677,198 -0.45(-2.44%)
May 08, 2009 18.01 18.56 17.89 18.49 10,006,854 +0.48(+2.64%)
May 07, 2009 18.88 19.15 17.82 18.01 10,980,241 -0.25(-1.34%)
May 06, 2009 17.90 18.41 17.52 18.26 12,189,330 +0.58(+3.26%)
May 05, 2009 18.16 18.17 17.36 17.68 10,777,770 -0.35(-1.95%)
May 04, 2009 18.08 18.11 17.83 18.03 9,139,068 +0.93(+5.45%)
May 01, 2009 16.44 17.27 16.44 17.10 7,941,686 +0.90(+5.56%)
Apr 30, 2009 16.04 16.49 15.91 16.20 10,072,695 +0.49(+3.15%)
Apr 29, 2009 15.12 15.90 15.03 15.71 7,740,624 +1.09(+7.45%)
Apr 28, 2009 14.72 15.05 14.59 14.62 7,234,569 -0.88(-5.67%)
Apr 27, 2009 15.23 15.78 15.14 15.50 7,502,296 -0.11(-0.69%)
Apr 24, 2009 15.53 15.87 15.31 15.60 8,449,602 +0.30(+1.93%)
Apr 23, 2009 15.10 15.50 14.85 15.31 12,827,921 +1.08(+7.58%)
Apr 22, 2009 13.52 14.85 13.45 14.23 13,848,098 +0.71(+5.24%)
Apr 21, 2009 13.10 13.65 12.95 13.52 11,239,841 +0.60(+4.61%)
Apr 20, 2009 13.40 13.40 12.89 12.93 10,609,095 -1.43(-9.97%)
Apr 17, 2009 14.27 14.45 14.01 14.36 10,526,337 -0.50(-3.37%)
Apr 16, 2009 14.83 15.01 14.53 14.86 8,853,095 +0.61(+4.25%)
Apr 15, 2009 14.20 14.42 13.94 14.25 8,658,188 -0.24(-1.69%)
Apr 14, 2009 14.56 15.05 14.49 14.50 8,999,521 +0.08(+0.56%)
Apr 13, 2009 14.05 14.66 13.85 14.42 6,240,694 +0.55(+3.95%)
Apr 09, 2009 13.93 13.98 13.58 13.87 7,773,987 +0.70(+5.31%)
Apr 08, 2009 13.20 13.29 12.86 13.17 6,879,034 +0.58(+4.58%)
Apr 07, 2009 12.60 12.79 12.50 12.59 12,481,458 -0.60(-4.57%)
Apr 06, 2009 13.02 13.29 12.82 13.20 15,878,455 -1.66(-11.19%)
Apr 03, 2009 14.68 15.03 14.58 14.86 10,338,803 +0.26(+1.76%)
Apr 02, 2009 14.55 14.94 14.38 14.60 9,162,322 +0.87(+6.32%)
Apr 01, 2009 13.01 13.85 12.95 13.73 8,909,280 +0.40(+3.04%)
Mar 31, 2009 13.49 13.70 13.22 13.33 8,592,579 +0.11(+0.80%)
Mar 30, 2009 13.41 13.42 12.98 13.22 10,311,173 -0.62(-4.47%)
Mar 26, 2009 13.61 13.91 13.39 13.84 15,955,500 +1.07(+8.35%)
Mar 25, 2009 12.76 13.20 12.33 12.77 11,654,911 -0.15(-1.16%)
Mar 24, 2009 12.65 13.38 12.40 12.92 13,999,584 -0.28(-2.10%)
Mar 23, 2009 13.04 13.22 12.97 13.20 14,584,736 +1.86(+16.38%)
Mar 20, 2009 11.54 11.70 11.24 11.34 6,393,809 -0.02(-0.18%)
Mar 19, 2009 10.55 11.87 11.29 11.36 13,831,693 +0.43(+3.93%)
Mar 18, 2009 10.55 11.05 10.14 10.94 15,152,528 -0.26(-2.30%)
Mar 17, 2009 10.95 11.23 10.71 11.19 13,024,980 -0.38(-3.28%)
Mar 16, 2009 11.72 11.96 11.48 11.57 10,723,768 -0.16(-1.36%)
Mar 13, 2009 12.03 12.12 11.50 11.73 0 +0.02(+0.18%)
Mar 12, 2009 10.96 11.71 10.82 11.71 10,746,137 +0.39(+3.48%)
Mar 11, 2009 11.35 11.53 11.21 11.32 14,313,398 +0.49(+4.54%)
Mar 10, 2009 10.60 11.02 10.46 10.83 10,012,597 +1.27(+13.27%)
Mar 09, 2009 9.748 10.00 9.494 9.558 7,400,106 -0.63(-6.16%)
Mar 06, 2009 10.41 10.58 9.867 10.19 0 +0.63(+6.56%)
Mar 05, 2009 9.733 10.08 9.505 9.558 8,835,936 -0.68(-6.66%)
Mar 04, 2009 9.917 10.59 9.867 10.24 12,389,105 +1.10(+12.07%)
Mar 02, 2009 9.845 9.930 9.092 9.138 8,937,090 -1.00(-9.89%)
Feb 27, 2009 9.945 10.51 9.942 10.14 0 -0.29(-2.77%)
Feb 26, 2009 10.60 10.79 10.38 10.43 9,491,606 +0.28(+2.75%)
Feb 25, 2009 10.41 10.50 9.840 10.15 9,895,691 -0.43(-4.07%)
Feb 24, 2009 10.26 10.72 9.954 10.58 7,571,466 +0.60(+6.00%)
Feb 23, 2009 10.74 10.76 9.953 9.982 11,167,342 -0.55(-5.21%)
Feb 20, 2009 10.52 10.69 10.22 10.53 15,046,847 -0.47(-4.24%)
Feb 19, 2009 11.48 11.53 10.96 11.00 13,944,938 +0.32(+2.99%)
Feb 18, 2009 10.74 10.74 10.17 10.68 9,842,605 +0.26(+2.51%)
Feb 17, 2009 10.53 10.73 10.32 10.42 8,921,821 -0.82(-7.27%)
Feb 13, 2009 11.19 11.45 10.87 11.23 10,197,554 +0.18(+1.64%)
Feb 12, 2009 10.15 11.09 10.09 11.05 13,178,324 -0.09(-0.81%)
Feb 11, 2009 11.30 11.32 10.96 11.14 10,724,447 +0.54(+5.06%)
Feb 10, 2009 11.28 11.58 10.44 10.61 17,696,446 -0.49(-4.46%)
Feb 09, 2009 11.32 11.53 10.87 11.10 18,306,444 -0.89(-7.40%)
Feb 06, 2009 11.24 12.12 11.19 11.99 24,645,556 +1.22(+11.32%)
Feb 05, 2009 10.37 10.89 10.20 10.77 13,716,535 +0.36(+3.41%)
Feb 04, 2009 10.30 10.72 10.19 10.41 23,581,514 +0.79(+8.18%)
Feb 03, 2009 9.088 9.681 8.903 9.626 19,580,344 +0.73(+8.19%)
Feb 02, 2009 8.974 9.187 8.783 8.897 16,067,153 +0.33(+3.83%)
Jan 30, 2009 9.046 9.069 8.424 8.569 0 -0.32(-3.59%)
Jan 29, 2009 8.731 9.019 8.590 8.888 16,571,198 -0.07(-0.82%)
Jan 28, 2009 8.843 9.231 8.743 8.961 17,924,436 -0.18(-1.92%)
Jan 27, 2009 9.137 9.276 8.885 9.137 11,539,575 +0.40(+4.52%)
Jan 26, 2009 8.702 9.154 8.620 8.742 9,583,589 +0.24(+2.79%)
Jan 23, 2009 8.011 8.679 8.011 8.505 9,992,554 +0.04(+0.50%)
Jan 22, 2009 8.534 8.669 8.287 8.463 13,104,129 -0.18(-2.08%)
Jan 21, 2009 8.281 8.642 7.948 8.642 16,729,609 +0.82(+10.51%)
Jan 20, 2009 8.442 8.535 7.804 7.820 14,028,195 -0.95(-10.81%)
Jan 16, 2009 9.081 9.082 8.514 8.769 15,717,085 +0.23(+2.72%)
Jan 15, 2009 8.172 8.693 7.754 8.537 16,851,708 +0.34(+4.12%)
Jan 14, 2009 8.245 8.367 7.787 8.199 19,454,348 -0.88(-9.71%)
Jan 13, 2009 8.694 9.137 8.693 9.081 12,816,158 -0.05(-0.55%)
Jan 12, 2009 9.515 9.646 9.131 9.131 10,666,076 -0.76(-7.66%)
Jan 09, 2009 10.41 10.42 9.611 9.889 17,880,430 -0.83(-7.71%)
Jan 08, 2009 10.26 10.75 10.25 10.71 18,577,276 +0.01(+0.07%)
Jan 07, 2009 11.04 11.20 10.67 10.71 16,949,754 -0.87(-7.51%)
Jan 06, 2009 10.97 11.80 10.78 11.58 29,641,424 +1.55(+15.41%)
Jan 05, 2009 9.868 10.41 9.761 10.03 16,074,422 +0.21(+2.16%)
Jan 02, 2009 9.383 9.830 9.327 9.819 0 +1.04(+11.80%)
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.