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 30, 2015 52.30 52.91 52.02 52.46 2,931,439 -0.10(-0.19%)
Oct 29, 2015 52.12 52.84 52.00 52.56 3,858,258 -0.46(-0.87%)
Oct 28, 2015 52.83 53.91 52.57 53.02 3,343,457 +0.55(+1.05%)
Oct 27, 2015 52.23 52.76 52.04 52.47 3,914,037 -0.91(-1.70%)
Oct 26, 2015 54.33 54.35 53.33 53.38 2,947,534 -1.02(-1.87%)
Oct 23, 2015 54.74 54.81 53.89 54.40 4,512,020 -0.99(-1.79%)
Oct 22, 2015 54.92 55.47 54.86 55.39 3,830,111 +0.31(+0.56%)
Oct 21, 2015 55.43 55.68 54.89 55.08 3,015,878 +0.20(+0.36%)
Oct 20, 2015 54.34 55.00 54.10 54.88 2,828,971 +0.06(+0.11%)
Oct 19, 2015 55.58 55.63 54.59 54.82 2,429,268 -1.53(-2.72%)
Oct 16, 2015 56.19 56.41 55.62 56.35 2,517,191 +0.42(+0.75%)
Oct 15, 2015 55.01 56.05 54.86 55.93 3,522,656 +0.63(+1.14%)
Oct 14, 2015 54.86 55.38 54.73 55.30 3,092,397 +1.17(+2.16%)
Oct 13, 2015 53.47 54.62 53.44 54.13 2,792,285 -0.94(-1.71%)
Oct 12, 2015 55.49 55.52 54.76 55.07 3,026,138 -0.20(-0.36%)
Oct 09, 2015 55.68 55.97 54.99 55.27 4,042,068 -0.61(-1.09%)
Oct 08, 2015 54.91 55.88 54.84 55.88 3,460,830 +0.91(+1.66%)
Oct 07, 2015 55.12 55.49 54.51 54.97 6,188,436 +1.50(+2.81%)
Oct 06, 2015 52.44 53.61 52.36 53.47 6,179,526 +1.82(+3.52%)
Oct 05, 2015 51.02 51.82 50.86 51.65 3,961,686 +1.82(+3.65%)
Oct 02, 2015 48.86 49.83 48.59 49.83 5,275,951 +1.65(+3.42%)
Oct 01, 2015 49.12 49.36 47.88 48.18 3,628,329 +0.79(+1.67%)
Sep 30, 2015 47.03 47.48 46.85 47.39 4,472,544 +0.84(+1.80%)
Sep 29, 2015 46.93 47.07 46.48 46.55 6,476,195 +0.68(+1.48%)
Sep 28, 2015 46.63 46.65 45.81 45.87 3,847,400 -1.43(-3.02%)
Sep 25, 2015 47.53 47.61 47.05 47.30 3,520,411 +0.32(+0.68%)
Sep 24, 2015 47.29 47.35 46.63 46.98 7,612,870 -0.36(-0.76%)
Sep 23, 2015 48.60 48.64 47.28 47.34 4,885,883 -0.44(-0.92%)
Sep 22, 2015 47.88 48.23 47.50 47.78 5,909,844 -1.64(-3.32%)
Sep 21, 2015 49.29 49.55 49.16 49.42 3,164,224 -0.10(-0.20%)
Sep 18, 2015 50.13 50.31 49.21 49.52 5,136,428 -2.00(-3.88%)
Sep 17, 2015 51.29 52.26 51.17 51.52 3,640,324 -0.18(-0.35%)
Sep 16, 2015 50.91 51.86 50.90 51.70 3,722,215 +1.41(+2.80%)
Sep 15, 2015 50.02 50.59 50.00 50.29 2,689,345 +0.37(+0.74%)
Sep 14, 2015 49.80 50.15 49.36 49.92 2,815,538 -0.35(-0.70%)
Sep 11, 2015 50.11 50.27 49.74 50.27 2,995,864 -0.30(-0.59%)
Sep 10, 2015 50.27 50.86 49.70 50.57 3,747,184 +0.43(+0.86%)
Sep 09, 2015 51.40 51.68 50.09 50.14 3,934,053 -0.67(-1.32%)
Sep 08, 2015 50.53 50.81 50.17 50.81 3,178,031 +1.30(+2.63%)
Sep 04, 2015 49.47 49.51 49.51 49.51 3,460,000 -1.29(-2.54%)
Sep 03, 2015 50.86 51.67 50.69 50.80 4,546,177 -0.18(-0.35%)
Sep 02, 2015 51.20 51.28 50.00 50.98 6,690,189 +0.44(+0.87%)
Sep 01, 2015 51.08 51.50 50.23 50.54 5,516,366 -2.38(-4.50%)
Aug 31, 2015 51.85 52.92 51.33 52.92 4,733,776 +0.32(+0.61%)
Aug 28, 2015 51.66 52.89 51.66 52.60 5,060,142 +0.66(+1.27%)
Aug 27, 2015 50.51 52.06 50.45 51.94 7,164,759 +2.45(+4.95%)
Aug 26, 2015 50.75 50.75 48.77 49.49 8,783,938 -0.15(-0.30%)
Aug 25, 2015 51.72 51.72 49.63 49.64 4,911,971 -0.09(-0.18%)
Aug 24, 2015 49.83 51.21 48.88 49.73 6,373,392 -2.71(-5.17%)
Aug 21, 2015 53.92 54.00 52.44 52.44 7,829,612 -1.75(-3.23%)
Aug 20, 2015 54.57 55.17 54.19 54.19 5,155,943 -0.38(-0.70%)
Aug 19, 2015 55.15 55.18 54.20 54.57 3,418,774 -1.17(-2.10%)
Aug 18, 2015 55.56 55.85 55.49 55.74 1,853,834 -0.36(-0.64%)
Aug 17, 2015 56.24 56.42 55.89 56.10 2,741,008 -0.35(-0.62%)
Aug 14, 2015 56.48 56.85 56.33 56.45 2,187,100 -0.48(-0.84%)
Aug 13, 2015 57.88 57.89 56.76 56.93 2,888,509 -1.65(-2.82%)
Aug 12, 2015 57.87 58.60 57.55 58.58 3,511,333 -0.51(-0.86%)
Aug 11, 2015 58.85 59.16 58.39 59.09 2,915,759 +0.20(+0.34%)
Aug 10, 2015 57.80 58.89 57.68 58.89 3,362,145 +0.73(+1.26%)
Aug 07, 2015 58.68 58.91 58.10 58.16 4,137,798 -0.43(-0.73%)
Aug 06, 2015 57.89 58.62 57.56 58.59 3,501,924 +0.88(+1.52%)
Aug 05, 2015 58.16 58.42 57.70 57.71 3,431,837 +0.61(+1.07%)
Aug 04, 2015 57.38 57.62 56.90 57.10 2,785,918 -0.10(-0.17%)
Aug 03, 2015 57.52 57.60 56.98 57.20 6,626,111 -0.28(-0.49%)
Jul 31, 2015 58.48 58.49 57.24 57.48 7,711,716 +0.11(+0.19%)
Jul 30, 2015 57.75 57.98 57.14 57.37 5,935,700 +1.97(+3.56%)
Jul 29, 2015 54.45 55.58 54.43 55.40 3,004,838 +0.56(+1.02%)
Jul 28, 2015 54.37 55.07 54.05 54.84 4,306,140 +0.95(+1.76%)
Jul 27, 2015 54.46 54.46 53.76 53.89 4,570,744 -0.49(-0.90%)
Jul 24, 2015 54.93 55.22 54.34 54.38 4,345,175 -1.44(-2.58%)
Jul 23, 2015 55.67 55.94 55.29 55.82 6,975,359 -0.34(-0.61%)
Jul 22, 2015 56.14 56.26 55.80 56.16 5,829,130 -0.87(-1.53%)
Jul 21, 2015 56.92 57.40 56.85 57.03 3,325,686 +0.35(+0.62%)
Jul 20, 2015 56.75 56.92 56.44 56.68 3,270,115 -0.34(-0.60%)
Jul 17, 2015 57.22 57.23 56.69 57.02 3,343,599 -0.08(-0.14%)
Jul 16, 2015 57.20 57.54 57.10 57.10 3,189,349 +0.13(+0.23%)
Jul 15, 2015 57.35 57.35 56.82 56.97 4,124,895 -0.67(-1.16%)
Jul 14, 2015 56.92 57.72 56.82 57.64 5,782,323 +0.85(+1.50%)
Jul 13, 2015 56.57 56.90 56.33 56.79 3,282,239 -0.05(-0.09%)
Jul 10, 2015 56.99 57.03 56.34 56.84 3,451,331 +1.42(+2.56%)
Jul 09, 2015 55.98 56.08 55.24 55.42 3,567,654 +0.29(+0.53%)
Jul 08, 2015 55.83 56.01 55.03 55.13 5,455,480 -0.70(-1.25%)
Jul 07, 2015 55.00 55.89 54.31 55.83 5,760,326 -0.16(-0.29%)
Jul 06, 2015 56.00 56.33 55.76 55.99 3,938,863 -0.94(-1.65%)
Jul 02, 2015 57.00 56.93 56.93 56.93 3,501,400 +0.64(+1.14%)
Jul 01, 2015 57.00 57.02 56.16 56.29 3,858,757 -0.72(-1.26%)
Jun 30, 2015 57.24 57.33 56.50 57.01 5,295,801 -0.73(-1.26%)
Jun 29, 2015 57.49 58.05 57.49 57.74 4,401,080 -1.47(-2.48%)
Jun 26, 2015 58.94 59.21 58.70 59.21 2,054,242 -0.02(-0.03%)
Jun 25, 2015 59.98 59.98 59.19 59.23 1,825,908 -0.30(-0.50%)
Jun 24, 2015 59.58 59.98 59.52 59.53 3,556,297 +0.53(+0.90%)
Jun 23, 2015 58.62 59.12 58.62 59.00 3,364,657 -0.11(-0.19%)
Jun 22, 2015 59.42 59.54 59.09 59.11 2,033,766 +0.56(+0.96%)
Jun 19, 2015 58.89 59.12 58.55 58.55 1,462,607 -0.10(-0.17%)
Jun 18, 2015 58.62 59.17 58.37 58.65 2,702,744 +0.34(+0.58%)
Jun 17, 2015 58.27 58.55 57.82 58.31 4,859,543 +0.02(+0.03%)
Jun 16, 2015 57.61 58.33 57.58 58.29 2,843,430 +0.29(+0.50%)
Jun 15, 2015 57.44 58.16 57.41 58.00 2,067,174 -0.02(-0.03%)
Jun 12, 2015 58.25 58.36 57.73 58.02 2,294,004 -1.07(-1.81%)
Jun 11, 2015 59.16 59.29 58.79 59.09 1,424,383 -0.04(-0.07%)
Jun 10, 2015 59.08 59.39 58.89 59.13 3,394,422 +1.20(+2.07%)
Jun 09, 2015 58.02 58.32 57.53 57.93 4,660,579 -0.39(-0.67%)
Jun 08, 2015 58.38 58.71 58.11 58.32 2,766,317 -0.02(-0.03%)
Jun 05, 2015 57.76 58.75 57.69 58.34 4,344,178 -0.21(-0.36%)
Jun 04, 2015 58.83 59.18 58.46 58.55 4,516,057 -0.99(-1.66%)
Jun 03, 2015 59.72 59.99 59.42 59.54 3,504,928 -0.08(-0.13%)
Jun 02, 2015 59.43 59.92 59.31 59.62 2,134,856 +0.71(+1.21%)
Jun 01, 2015 59.18 59.24 58.33 58.91 3,131,997 -0.81(-1.36%)
May 29, 2015 59.99 60.27 59.54 59.72 1,959,171 -0.40(-0.67%)
May 28, 2015 59.97 60.17 59.51 60.12 2,269,130 +0.00(+0.00%)
May 27, 2015 59.71 60.33 59.61 60.12 1,822,831 +0.44(+0.74%)
May 26, 2015 60.10 60.28 59.36 59.68 3,170,341 -1.52(-2.48%)
May 22, 2015 61.55 61.20 61.20 61.20 1,862,800 -1.10(-1.77%)
May 21, 2015 62.14 62.54 61.98 62.30 2,267,194 +0.89(+1.45%)
May 20, 2015 61.58 61.68 61.21 61.41 2,109,252 +0.16(+0.26%)
May 19, 2015 61.84 61.86 61.15 61.25 2,670,751 -0.90(-1.45%)
May 18, 2015 62.30 62.51 62.05 62.15 2,061,094 -1.08(-1.71%)
May 15, 2015 62.97 63.46 62.60 63.23 1,932,135 -0.33(-0.52%)
May 14, 2015 64.03 64.17 63.41 63.56 2,417,087 +0.26(+0.41%)
May 13, 2015 63.31 63.62 63.14 63.30 2,557,610 -0.34(-0.53%)
May 12, 2015 63.60 64.04 63.51 63.64 3,019,946 -0.61(-0.95%)
May 11, 2015 64.18 64.36 63.82 64.25 4,417,231 +0.01(+0.02%)
May 08, 2015 64.20 64.26 63.25 64.24 5,928,003 +2.12(+3.41%)
May 07, 2015 62.55 62.74 61.66 62.12 5,123,669 -1.36(-2.14%)
May 06, 2015 63.92 64.12 63.26 63.48 2,085,132 -0.09(-0.14%)
May 05, 2015 64.20 64.46 63.48 63.57 2,531,476 -0.19(-0.30%)
May 04, 2015 64.04 64.31 63.71 63.76 3,271,516 +0.22(+0.35%)
May 01, 2015 63.32 63.60 62.42 63.54 3,661,755 +0.11(+0.17%)
Apr 30, 2015 63.62 63.85 63.24 63.43 3,188,580 -0.07(-0.11%)
Apr 29, 2015 63.13 63.97 63.02 63.50 3,014,746 +0.12(+0.19%)
Apr 28, 2015 63.25 63.59 62.98 63.38 2,416,947 +0.29(+0.46%)
Apr 27, 2015 63.25 63.49 63.09 63.09 2,110,386 +0.33(+0.53%)
Apr 24, 2015 63.01 63.05 62.56 62.76 2,033,846 -0.20(-0.32%)
Apr 23, 2015 62.80 63.25 62.67 62.96 2,497,302 +0.60(+0.96%)
Apr 22, 2015 62.48 62.53 62.01 62.36 3,053,322 -0.06(-0.10%)
Apr 21, 2015 62.71 62.95 62.26 62.42 3,371,366 -0.43(-0.68%)
Apr 20, 2015 62.94 63.36 62.70 62.85 2,493,491 +0.11(+0.18%)
Apr 17, 2015 62.36 62.74 62.22 62.74 2,678,825 -0.52(-0.82%)
Apr 16, 2015 63.06 63.74 62.61 63.26 3,961,887 +1.09(+1.75%)
Apr 15, 2015 61.68 62.28 61.26 62.17 4,951,927 +1.72(+2.85%)
Apr 14, 2015 60.82 60.87 60.45 60.45 8,755,345 +0.65(+1.09%)
Apr 13, 2015 60.02 60.21 59.77 59.80 2,769,151 +0.07(+0.12%)
Apr 10, 2015 59.30 59.86 59.29 59.73 4,529,368 +0.33(+0.56%)
Apr 09, 2015 58.73 59.70 58.71 59.40 8,933,628 -0.43(-0.72%)
Apr 08, 2015 60.67 60.68 59.03 59.83 10,457,069 -2.12(-3.42%)
Apr 07, 2015 62.05 62.52 61.89 61.95 2,439,242 +0.45(+0.73%)
Apr 06, 2015 61.27 61.94 60.78 61.50 2,015,460 +1.17(+1.94%)
Apr 02, 2015 60.37 60.33 60.33 60.33 3,050,800 +0.14(+0.23%)
Apr 01, 2015 60.45 60.72 60.00 60.19 4,380,059 +0.54(+0.91%)
Mar 31, 2015 59.65 60.10 59.48 59.65 3,103,905 -1.28(-2.10%)
Mar 30, 2015 61.13 61.42 60.82 60.93 1,788,820 +0.45(+0.74%)
Mar 27, 2015 60.79 60.85 60.33 60.48 2,870,528 -0.88(-1.43%)
Mar 26, 2015 62.29 62.47 61.18 61.36 2,946,525 -1.07(-1.71%)
Mar 25, 2015 62.68 62.90 62.32 62.43 2,866,301 +0.76(+1.23%)
Mar 24, 2015 62.59 62.59 61.67 61.67 2,686,633 -0.89(-1.42%)
Mar 23, 2015 62.79 62.88 62.27 62.56 3,573,721 +1.03(+1.67%)
Mar 20, 2015 61.42 61.91 61.20 61.53 3,321,630 +1.33(+2.21%)
Mar 19, 2015 60.13 60.40 59.53 60.20 3,617,332 -0.54(-0.89%)
Mar 18, 2015 59.05 60.91 58.63 60.74 5,267,488 +2.31(+3.95%)
Mar 17, 2015 58.45 58.77 58.17 58.43 3,803,342 +0.66(+1.14%)
Mar 16, 2015 57.61 57.86 57.13 57.77 3,166,055 +0.51(+0.89%)
Mar 13, 2015 57.50 57.50 56.82 57.26 4,975,712 -1.40(-2.39%)
Mar 12, 2015 59.81 59.82 58.53 58.66 4,534,142 +0.56(+0.96%)
Mar 11, 2015 58.55 58.65 57.95 58.10 4,596,940 -0.63(-1.07%)
Mar 10, 2015 59.91 60.09 58.66 58.73 6,947,326 -2.42(-3.96%)
Mar 09, 2015 61.34 61.70 61.10 61.15 2,991,837 +0.11(+0.18%)
Mar 06, 2015 61.48 61.66 61.01 61.04 3,335,327 -1.30(-2.09%)
Mar 05, 2015 62.54 62.61 62.21 62.34 2,631,831 -0.58(-0.92%)
Mar 04, 2015 62.84 63.05 62.22 62.92 3,720,081 -0.38(-0.60%)
Mar 03, 2015 63.16 63.53 63.03 63.30 7,895,542 -1.00(-1.56%)
Mar 02, 2015 64.88 64.94 63.90 64.30 4,226,568 -1.07(-1.64%)
Feb 27, 2015 65.22 65.82 65.17 65.37 2,488,013 +0.55(+0.85%)
Feb 26, 2015 65.09 65.19 64.64 64.82 2,700,369 -1.14(-1.73%)
Feb 25, 2015 65.40 65.98 65.28 65.96 2,253,696 +0.07(+0.11%)
Feb 24, 2015 66.01 66.02 65.32 65.89 2,618,076 +0.72(+1.10%)
Feb 23, 2015 65.32 65.62 64.89 65.17 2,506,710 -0.63(-0.96%)
Feb 20, 2015 65.06 65.86 65.01 65.80 2,027,032 +0.72(+1.11%)
Feb 19, 2015 65.37 65.61 65.07 65.08 2,586,496 -1.46(-2.19%)
Feb 18, 2015 66.34 66.81 66.18 66.54 2,384,052 +0.14(+0.21%)
Feb 17, 2015 65.87 66.63 65.38 66.40 2,614,860 +0.08(+0.12%)
Feb 13, 2015 65.81 66.32 66.32 66.32 2,950,900 +0.97(+1.48%)
Feb 12, 2015 65.04 65.89 64.89 65.35 3,490,878 +0.69(+1.07%)
Feb 11, 2015 64.26 64.78 63.97 64.66 2,555,092 -1.42(-2.15%)
Feb 10, 2015 66.05 66.19 65.25 66.08 3,968,288 -0.64(-0.96%)
Feb 09, 2015 66.22 67.16 66.22 66.72 4,719,407 +0.48(+0.72%)
Feb 06, 2015 66.19 66.70 65.94 66.24 4,870,901 -0.57(-0.85%)
Feb 05, 2015 66.13 67.02 66.03 66.81 5,305,236 +1.39(+2.12%)
Feb 04, 2015 65.11 66.09 64.91 65.42 8,858,332 -1.58(-2.36%)
Feb 03, 2015 65.07 67.05 65.05 67.00 10,601,570 +4.06(+6.45%)
Feb 02, 2015 62.57 63.02 62.06 62.94 5,762,947 +1.49(+2.42%)
Jan 30, 2015 61.17 61.77 60.67 61.45 6,676,020 -0.86(-1.38%)
Jan 29, 2015 62.80 62.86 61.81 62.31 5,425,884 -1.80(-2.81%)
Jan 28, 2015 65.84 65.89 64.03 64.11 3,599,018 -2.58(-3.87%)
Jan 27, 2015 66.00 66.96 65.94 66.69 3,894,255 +0.24(+0.36%)
Jan 26, 2015 65.79 66.87 65.46 66.45 3,415,197 +1.26(+1.93%)
Jan 23, 2015 64.80 65.95 64.72 65.19 8,150,396 -0.67(-1.02%)
Jan 22, 2015 65.56 66.28 65.20 65.86 3,518,510 +0.24(+0.37%)
Jan 21, 2015 65.39 65.88 65.18 65.62 3,502,808 +1.03(+1.59%)
Jan 20, 2015 64.86 64.92 64.02 64.59 3,355,973 +0.20(+0.31%)
Jan 16, 2015 63.05 64.53 63.03 64.39 4,195,103 +1.88(+3.01%)
Jan 15, 2015 62.29 63.41 62.29 62.51 8,532,366 +0.22(+0.35%)
Jan 14, 2015 61.59 62.53 61.05 62.29 6,697,948 -0.69(-1.10%)
Jan 13, 2015 63.20 63.55 62.36 62.98 2,628,371 +0.05(+0.08%)
Jan 12, 2015 63.24 63.38 62.30 62.93 4,648,799 -1.29(-2.01%)
Jan 09, 2015 64.60 64.74 63.65 64.22 3,734,329 -0.82(-1.26%)
Jan 08, 2015 64.27 65.34 63.98 65.04 4,673,747 +1.29(+2.02%)
Jan 07, 2015 63.47 64.40 63.23 63.75 4,967,065 +0.73(+1.16%)
Jan 06, 2015 63.60 64.68 63.00 63.02 7,664,160 -0.78(-1.22%)
Jan 05, 2015 64.89 65.03 63.44 63.80 7,169,191 -3.18(-4.75%)
Jan 02, 2015 67.02 67.16 66.27 66.98 4,496,666 +0.03(+0.04%)
Dec 31, 2014 67.33 66.95 66.95 66.95 2,816,900 -0.41(-0.61%)
Dec 30, 2014 67.24 67.67 67.00 67.36 3,824,779 -0.95(-1.39%)
Dec 29, 2014 68.44 68.87 68.19 68.31 4,058,794 -0.61(-0.89%)
Dec 26, 2014 68.77 69.50 68.67 68.92 1,605,792 +0.50(+0.73%)
Dec 24, 2014 68.77 68.42 68.42 68.42 1,092,900 -0.31(-0.45%)
Dec 23, 2014 67.64 68.81 67.53 68.73 4,029,146 +0.57(+0.84%)
Dec 22, 2014 68.53 68.65 67.33 68.16 3,885,165 -0.53(-0.77%)
Dec 19, 2014 67.31 68.70 67.01 68.69 4,189,062 +2.15(+3.23%)
Dec 18, 2014 66.19 66.58 65.62 66.54 5,346,499 +0.87(+1.32%)
Dec 17, 2014 64.27 66.64 64.04 65.67 4,273,322 +2.37(+3.74%)
Dec 16, 2014 61.76 64.49 61.37 63.30 4,081,256 +2.37(+3.89%)
Dec 15, 2014 62.52 62.91 60.84 60.93 4,944,992 -1.39(-2.23%)
Dec 12, 2014 62.93 63.41 62.25 62.32 3,913,799 -1.49(-2.34%)
Dec 11, 2014 63.63 64.67 63.60 63.81 3,026,084 -0.14(-0.22%)
Dec 10, 2014 64.82 64.82 63.78 63.95 3,578,525 -1.61(-2.46%)
Dec 09, 2014 65.08 66.41 65.06 65.56 2,928,756 -0.04(-0.06%)
Dec 08, 2014 66.28 66.41 65.33 65.60 7,247,584 -1.53(-2.28%)
Dec 05, 2014 67.28 67.45 66.92 67.13 2,967,943 -0.25(-0.37%)
Dec 04, 2014 67.80 67.89 67.17 67.38 2,257,546 -1.16(-1.69%)
Dec 03, 2014 68.20 68.98 67.98 68.54 3,652,504 -0.81(-1.17%)
Dec 02, 2014 67.93 69.35 67.78 69.35 3,217,654 +1.86(+2.76%)
Dec 01, 2014 66.75 67.56 66.43 67.49 3,324,850 +1.08(+1.63%)
Nov 28, 2014 67.23 67.39 66.29 66.41 4,405,993 -4.96(-6.95%)
Nov 26, 2014 71.27 71.37 71.37 71.37 3,712,300 +0.74(+1.05%)
Nov 25, 2014 70.97 71.25 70.42 70.63 2,074,934 -0.43(-0.61%)
Nov 24, 2014 71.08 71.37 70.77 71.06 1,860,566 -0.74(-1.03%)
Nov 21, 2014 71.59 72.00 71.26 71.80 2,165,925 +0.80(+1.13%)
Nov 20, 2014 70.12 71.14 70.09 71.00 2,201,747 +1.07(+1.53%)
Nov 19, 2014 70.04 70.11 69.43 69.93 1,187,743 -0.10(-0.14%)
Nov 18, 2014 70.26 70.31 69.60 70.03 2,862,133 +0.78(+1.13%)
Nov 17, 2014 68.75 69.42 68.65 69.25 2,193,089 -0.13(-0.19%)
Nov 14, 2014 68.52 69.44 68.44 69.38 1,782,254 +0.97(+1.42%)
Nov 13, 2014 68.28 68.65 68.21 68.41 2,225,619 -0.48(-0.70%)
Nov 12, 2014 69.08 69.93 68.83 68.89 2,149,655 -2.23(-3.14%)
Nov 11, 2014 69.99 71.13 69.75 71.12 3,388,202 +0.41(+0.58%)
Nov 10, 2014 71.37 71.48 70.64 70.71 2,055,708 -0.29(-0.41%)
Nov 07, 2014 70.61 71.04 70.30 71.00 2,570,061 +1.54(+2.22%)
Nov 06, 2014 69.29 69.56 68.84 69.46 2,030,064 +0.23(+0.33%)
Nov 05, 2014 68.44 69.39 68.19 69.23 3,372,391 +0.44(+0.64%)
Nov 04, 2014 68.88 69.08 68.37 68.79 3,499,065 -1.24(-1.77%)
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.