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, 2009 44.64 45.00 44.24 44.30 5,367,594 +0.03(+0.07%)
Mar 30, 2009 44.63 44.71 43.61 44.27 1,530,824 -2.56(-5.47%)
Mar 26, 2009 47.31 47.38 46.39 46.83 3,251,938 -0.51(-1.08%)
Mar 25, 2009 46.86 47.69 46.36 47.34 2,648,445 +1.33(+2.89%)
Mar 24, 2009 46.39 46.94 45.88 46.01 3,306,475 -1.35(-2.85%)
Mar 23, 2009 46.33 47.36 46.19 47.36 4,551,576 +2.87(+6.45%)
Mar 20, 2009 45.80 45.89 44.44 44.49 3,658,840 -1.28(-2.80%)
Mar 19, 2009 46.78 46.79 45.32 45.77 4,173,639 +0.03(+0.07%)
Mar 18, 2009 43.93 45.90 43.14 45.74 3,129,612 -0.26(-0.57%)
Mar 17, 2009 44.43 46.01 44.18 46.00 2,215,355 +0.37(+0.81%)
Mar 16, 2009 45.75 46.68 45.12 45.63 3,127,057 +0.12(+0.26%)
Mar 13, 2009 45.69 45.92 44.92 45.51 0 +0.33(+0.73%)
Mar 12, 2009 43.72 45.38 43.15 45.18 3,046,039 +1.86(+4.29%)
Mar 11, 2009 43.87 44.33 42.91 43.32 2,615,961 +0.03(+0.07%)
Mar 10, 2009 41.81 44.12 41.79 43.29 2,716,577 +2.10(+5.10%)
Mar 09, 2009 40.67 42.18 40.50 41.19 3,378,457 -0.70(-1.67%)
Mar 06, 2009 42.17 42.83 40.89 41.89 0 +2.14(+5.38%)
Mar 05, 2009 40.36 40.83 39.65 39.75 1,872,659 -1.37(-3.33%)
Mar 04, 2009 40.58 41.68 40.31 41.12 3,313,385 +0.93(+2.31%)
Mar 02, 2009 42.42 42.70 40.02 40.19 3,685,713 -3.78(-8.60%)
Feb 27, 2009 43.27 44.95 43.15 43.97 0 -0.82(-1.83%)
Feb 26, 2009 45.32 45.99 44.59 44.79 3,130,226 -0.95(-2.08%)
Feb 25, 2009 46.45 46.66 45.03 45.74 4,472,897 -1.28(-2.72%)
Feb 24, 2009 45.97 47.28 45.29 47.02 3,063,614 +1.33(+2.91%)
Feb 23, 2009 47.59 47.68 45.59 45.69 3,659,742 -1.85(-3.89%)
Feb 20, 2009 46.82 47.95 46.82 47.54 3,033,328 -1.33(-2.72%)
Feb 19, 2009 49.53 49.63 48.14 48.87 3,817,671 +0.40(+0.83%)
Feb 18, 2009 48.20 48.92 47.35 48.47 3,352,192 +0.19(+0.39%)
Feb 17, 2009 48.72 48.91 48.05 48.28 2,540,918 -2.75(-5.39%)
Feb 13, 2009 51.03 51.65 50.83 51.03 2,887,910 +0.74(+1.47%)
Feb 12, 2009 49.07 50.31 48.34 50.29 2,634,241 +0.66(+1.33%)
Feb 11, 2009 49.92 50.39 49.00 49.63 2,969,387 +0.52(+1.06%)
Feb 10, 2009 51.04 51.80 48.81 49.11 2,688,014 -2.35(-4.57%)
Feb 09, 2009 52.29 52.66 51.21 51.46 2,040,143 -0.36(-0.69%)
Feb 06, 2009 50.54 52.30 50.42 51.82 2,323,578 +1.18(+2.33%)
Feb 05, 2009 49.06 50.98 48.73 50.64 3,609,397 +0.64(+1.28%)
Feb 04, 2009 49.95 51.12 49.64 50.00 3,982,744 -1.09(-2.13%)
Feb 03, 2009 49.48 51.36 49.37 51.09 3,199,222 +1.42(+2.86%)
Feb 02, 2009 48.69 50.05 48.55 49.67 2,795,977 +0.44(+0.89%)
Jan 30, 2009 50.52 50.71 49.07 49.23 0 -1.88(-3.68%)
Jan 29, 2009 50.67 51.69 49.96 51.11 5,012,085 +0.25(+0.49%)
Jan 28, 2009 51.03 51.40 50.38 50.86 2,238,491 +0.66(+1.31%)
Jan 27, 2009 49.46 50.57 48.92 50.20 2,316,268 +0.65(+1.31%)
Jan 26, 2009 48.42 50.25 48.26 49.55 3,560,415 +1.25(+2.59%)
Jan 23, 2009 45.47 48.72 45.43 48.30 3,650,069 +1.29(+2.74%)
Jan 22, 2009 46.71 47.50 46.09 47.01 3,260,469 -1.25(-2.59%)
Jan 21, 2009 46.56 48.36 45.82 48.26 3,042,151 +0.82(+1.73%)
Jan 20, 2009 48.27 49.63 47.38 47.44 3,137,024 -3.23(-6.37%)
Jan 16, 2009 51.08 51.24 49.37 50.67 2,739,476 +0.72(+1.44%)
Jan 15, 2009 49.52 50.18 48.09 49.95 2,844,709 -0.02(-0.04%)
Jan 14, 2009 50.77 50.88 49.21 49.97 2,674,494 -2.79(-5.29%)
Jan 13, 2009 51.62 52.95 51.45 52.76 2,393,383 -0.05(-0.09%)
Jan 12, 2009 53.45 53.49 52.24 52.81 1,670,772 -1.17(-2.17%)
Jan 09, 2009 54.95 55.07 53.62 53.98 1,949,636 -1.93(-3.45%)
Jan 08, 2009 55.11 55.97 54.40 55.91 2,092,921 +1.35(+2.47%)
Jan 07, 2009 54.88 55.30 53.82 54.56 2,555,667 -0.87(-1.57%)
Jan 06, 2009 55.45 56.07 54.39 55.43 3,079,549 +0.68(+1.24%)
Jan 05, 2009 53.42 55.54 53.38 54.75 3,803,785 -0.36(-0.65%)
Jan 02, 2009 53.79 55.43 53.71 55.11 0 +2.17(+4.10%)
Jan 01, 2009 51.97 53.55 51.97 52.94 0 +0.00(+0.00%)
Dec 31, 2008 51.97 53.55 51.97 52.94 1,836,501 -0.01(-0.02%)
Dec 30, 2008 52.00 53.00 51.89 52.95 1,778,330 +1.61(+3.14%)
Dec 29, 2008 52.38 52.40 50.97 51.34 2,323,684 -0.58(-1.12%)
Dec 26, 2008 51.44 52.02 51.24 51.92 786,184 +0.81(+1.58%)
Dec 24, 2008 51.25 51.39 50.65 51.11 515,486 -0.29(-0.56%)
Dec 23, 2008 52.90 53.09 51.11 51.40 2,568,958 -0.91(-1.74%)
Dec 22, 2008 53.18 53.19 51.57 52.31 2,052,974 -0.51(-0.97%)
Dec 19, 2008 52.65 53.95 52.42 52.82 4,458,642 -0.60(-1.12%)
Dec 18, 2008 55.39 55.40 52.76 53.42 3,894,542 -2.51(-4.49%)
Dec 17, 2008 54.73 56.40 54.53 55.93 4,154,750 +0.40(+0.72%)
Dec 16, 2008 53.78 55.53 53.47 55.53 5,328,245 +2.63(+4.97%)
Dec 15, 2008 53.70 53.82 52.05 52.90 3,442,686 +0.35(+0.67%)
Dec 12, 2008 51.53 52.88 51.24 52.55 3,311,177 -0.55(-1.04%)
Dec 11, 2008 53.09 54.61 52.57 53.10 3,115,796 +0.53(+1.01%)
Dec 10, 2008 52.35 52.75 51.33 52.57 3,555,861 +1.69(+3.32%)
Dec 09, 2008 50.40 52.21 50.02 50.88 3,859,803 +0.42(+0.83%)
Dec 08, 2008 49.04 51.12 48.65 50.46 5,056,562 +2.56(+5.34%)
Dec 05, 2008 46.60 47.97 45.00 47.90 3,483,043 +0.81(+1.72%)
Dec 04, 2008 47.93 49.70 46.39 47.09 4,478,015 -2.91(-5.82%)
Dec 03, 2008 48.65 50.06 47.73 50.00 4,135,966 -1.06(-2.08%)
Dec 02, 2008 50.38 51.20 49.50 51.06 4,857,313 +3.06(+6.38%)
Dec 01, 2008 50.71 50.86 47.90 48.00 2,829,931 -5.45(-10.20%)
Nov 28, 2008 53.04 53.64 52.55 53.45 1,639,967 +0.90(+1.71%)
Nov 26, 2008 49.90 52.55 49.57 52.55 3,788,827 +0.34(+0.65%)
Nov 25, 2008 52.92 53.85 50.89 52.21 4,893,365 +1.41(+2.78%)
Nov 24, 2008 48.33 51.56 47.49 50.80 4,125,706 +5.12(+11.21%)
Nov 21, 2008 44.95 45.88 42.57 45.68 4,817,599 +3.73(+8.89%)
Nov 20, 2008 45.93 46.03 41.62 41.95 5,104,355 -5.14(-10.92%)
Nov 19, 2008 50.32 50.98 47.09 47.09 3,741,432 -3.69(-7.27%)
Nov 18, 2008 49.35 51.37 49.10 50.78 2,551,605 +1.93(+3.95%)
Nov 17, 2008 49.87 50.74 48.63 48.85 2,782,260 -0.99(-1.99%)
Nov 14, 2008 50.16 52.26 48.89 49.84 2,773,579 -1.86(-3.60%)
Nov 13, 2008 47.58 51.74 45.78 51.70 4,005,629 +4.68(+9.95%)
Nov 12, 2008 49.25 49.57 46.73 47.02 2,557,287 -3.43(-6.80%)
Nov 11, 2008 52.02 52.03 49.78 50.45 2,326,265 -2.49(-4.70%)
Nov 10, 2008 54.95 55.27 51.74 52.94 2,089,078 -0.98(-1.82%)
Nov 07, 2008 52.42 54.24 52.03 53.92 2,365,693 +2.32(+4.50%)
Nov 06, 2008 54.54 55.11 51.15 51.60 3,429,842 -3.71(-6.71%)
Nov 05, 2008 57.33 58.69 55.06 55.31 2,884,512 -4.34(-7.28%)
Nov 04, 2008 57.28 60.16 56.95 59.65 2,408,214 +4.84(+8.83%)
Nov 03, 2008 54.18 55.58 54.03 54.81 1,876,417 -1.00(-1.79%)
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%)
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.