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 31, 2017 62.73 63.27 62.52 63.03 9,233,483 +0.84(+1.35%)
Oct 30, 2017 61.74 62.23 61.66 62.19 8,022,459 +0.92(+1.50%)
Oct 27, 2017 60.80 61.38 60.62 61.27 5,554,408 +0.37(+0.61%)
Oct 26, 2017 61.14 61.15 60.71 60.90 2,783,571 -0.15(-0.25%)
Oct 25, 2017 61.70 61.72 60.88 61.05 6,863,141 -0.34(-0.55%)
Oct 24, 2017 61.58 61.83 61.30 61.39 4,749,449 +0.38(+0.62%)
Oct 23, 2017 61.12 61.43 61.01 61.01 4,635,327 -0.06(-0.10%)
Oct 20, 2017 60.98 61.15 60.92 61.07 2,437,658 +0.04(+0.07%)
Oct 19, 2017 60.86 61.30 60.81 61.03 3,547,815 +0.50(+0.83%)
Oct 18, 2017 60.82 60.96 60.43 60.53 3,464,806 -0.17(-0.28%)
Oct 17, 2017 60.98 60.99 60.49 60.70 2,841,596 -0.17(-0.28%)
Oct 16, 2017 61.24 61.29 60.87 60.87 2,612,716 -0.05(-0.08%)
Oct 13, 2017 61.30 61.42 60.91 60.92 2,721,877 +0.19(+0.31%)
Oct 12, 2017 60.84 60.91 60.66 60.73 2,106,335 -0.50(-0.82%)
Oct 11, 2017 61.18 61.27 60.93 61.23 2,885,366 +0.19(+0.31%)
Oct 10, 2017 60.96 61.09 60.82 61.04 2,791,135 +0.59(+0.98%)
Oct 09, 2017 60.42 60.58 60.32 60.45 1,594,208 +0.30(+0.50%)
Oct 06, 2017 60.44 60.46 60.05 60.15 2,657,293 -0.88(-1.44%)
Oct 05, 2017 60.94 61.12 60.74 61.03 3,733,763 +0.13(+0.21%)
Oct 04, 2017 60.76 60.90 60.53 60.90 4,342,052 +0.00(+0.00%)
Oct 03, 2017 60.60 61.08 60.58 60.90 2,851,954 +0.35(+0.58%)
Oct 02, 2017 60.19 60.57 60.07 60.55 2,012,792 -0.03(-0.05%)
Sep 29, 2017 60.47 60.62 60.25 60.58 2,586,316 +0.21(+0.35%)
Sep 28, 2017 60.39 60.66 60.20 60.37 5,680,148 +0.37(+0.62%)
Sep 27, 2017 59.66 60.02 59.52 60.00 7,972,641 -0.12(-0.20%)
Sep 26, 2017 59.92 60.15 59.77 60.12 4,435,965 +0.25(+0.42%)
Sep 25, 2017 59.57 60.01 59.56 59.87 3,128,077 +0.39(+0.66%)
Sep 22, 2017 59.22 59.59 59.20 59.48 2,358,488 +0.47(+0.80%)
Sep 21, 2017 58.88 59.27 58.77 59.01 3,838,229 +0.18(+0.31%)
Sep 20, 2017 58.16 58.90 58.15 58.83 5,085,045 +0.69(+1.19%)
Sep 19, 2017 57.97 58.15 57.83 58.14 2,583,283 +0.68(+1.18%)
Sep 18, 2017 57.39 57.66 57.28 57.46 3,540,490 -0.16(-0.28%)
Sep 15, 2017 57.79 57.70 57.35 57.62 3,411,813 -0.17(-0.29%)
Sep 14, 2017 57.56 57.90 57.43 57.79 3,680,680 +0.35(+0.61%)
Sep 13, 2017 57.31 57.55 57.12 57.44 4,879,998 +0.55(+0.97%)
Sep 12, 2017 56.64 57.11 56.63 56.89 3,240,300 +0.04(+0.07%)
Sep 11, 2017 56.60 57.00 56.54 56.85 3,033,300 +0.30(+0.53%)
Sep 08, 2017 56.86 56.94 56.41 56.55 2,589,497 -0.39(-0.68%)
Sep 07, 2017 56.70 56.97 56.69 56.94 4,061,873 +0.39(+0.69%)
Sep 06, 2017 55.45 56.60 55.45 56.55 4,783,718 +0.85(+1.53%)
Sep 05, 2017 55.50 55.77 55.45 55.70 3,098,389 +0.35(+0.63%)
Sep 01, 2017 55.11 55.53 54.95 55.35 2,332,227 +0.17(+0.31%)
Aug 31, 2017 54.98 55.28 54.87 55.18 2,616,530 +0.01(+0.02%)
Aug 30, 2017 55.10 55.39 55.06 55.17 4,247,862 -0.27(-0.49%)
Aug 29, 2017 55.07 55.51 55.04 55.44 2,238,566 +0.00(+0.00%)
Aug 28, 2017 55.62 55.63 55.29 55.44 2,488,600 -0.23(-0.41%)
Aug 25, 2017 55.24 55.70 55.24 55.67 2,725,872 +0.57(+1.03%)
Aug 24, 2017 55.10 55.17 54.87 55.10 4,333,350 -0.10(-0.18%)
Aug 23, 2017 54.52 55.22 54.50 55.20 3,956,808 +0.48(+0.88%)
Aug 22, 2017 54.73 54.80 54.54 54.72 3,360,097 +0.40(+0.74%)
Aug 21, 2017 54.71 54.71 54.30 54.32 2,429,895 -0.33(-0.60%)
Aug 18, 2017 54.41 54.83 54.27 54.65 3,860,040 +0.15(+0.28%)
Aug 17, 2017 54.74 54.91 54.46 54.50 4,041,038 -0.25(-0.46%)
Aug 16, 2017 55.06 55.22 54.59 54.75 2,510,630 -0.31(-0.56%)
Aug 15, 2017 54.95 55.17 54.59 55.06 2,456,981 -0.14(-0.25%)
Aug 14, 2017 55.52 55.82 55.19 55.20 2,247,791 -0.44(-0.79%)
Aug 11, 2017 55.58 55.77 55.46 55.64 2,422,928 -0.36(-0.64%)
Aug 10, 2017 56.57 56.64 55.92 56.00 2,678,560 -0.77(-1.36%)
Aug 09, 2017 56.51 56.81 56.45 56.77 2,553,086 -0.48(-0.84%)
Aug 08, 2017 57.64 57.75 57.21 57.25 2,939,074 -0.13(-0.23%)
Aug 07, 2017 57.38 57.45 57.20 57.38 2,291,365 +0.04(+0.07%)
Aug 04, 2017 57.27 57.37 56.94 57.34 1,983,236 +0.30(+0.53%)
Aug 03, 2017 57.36 57.45 56.94 57.04 2,219,633 -0.34(-0.59%)
Aug 02, 2017 56.87 57.53 56.81 57.38 3,170,988 +0.58(+1.02%)
Aug 01, 2017 56.61 56.93 56.50 56.80 3,774,312 +0.27(+0.48%)
Jul 31, 2017 56.36 56.84 56.17 56.53 4,269,620 +0.79(+1.42%)
Jul 28, 2017 55.28 55.97 55.25 55.74 2,808,865 +0.46(+0.83%)
Jul 27, 2017 55.24 55.30 54.84 55.28 2,677,431 +0.76(+1.39%)
Jul 26, 2017 54.80 54.87 54.52 54.52 3,246,588 +0.15(+0.28%)
Jul 25, 2017 54.69 54.83 54.29 54.37 2,387,985 +0.46(+0.85%)
Jul 24, 2017 54.03 54.03 53.64 53.91 3,256,637 -0.15(-0.28%)
Jul 21, 2017 54.56 54.61 53.94 54.06 4,069,670 -0.28(-0.52%)
Jul 20, 2017 54.53 54.63 54.29 54.34 5,593,380 +0.29(+0.54%)
Jul 19, 2017 53.84 54.12 53.79 54.05 3,482,430 +0.07(+0.13%)
Jul 18, 2017 54.10 54.10 53.73 53.98 2,970,427 +0.35(+0.65%)
Jul 17, 2017 53.85 54.02 53.57 53.63 2,400,125 -0.12(-0.22%)
Jul 14, 2017 54.15 54.23 53.72 53.75 3,047,876 +0.27(+0.50%)
Jul 13, 2017 53.50 53.51 53.23 53.48 2,421,542 +0.00(+0.00%)
Jul 12, 2017 53.66 53.94 53.41 53.48 2,725,536 +0.45(+0.85%)
Jul 11, 2017 52.62 53.06 52.48 53.03 2,225,470 +0.23(+0.44%)
Jul 10, 2017 52.64 52.94 52.60 52.80 2,316,319 -0.14(-0.26%)
Jul 07, 2017 52.92 53.02 52.44 52.94 3,315,091 -0.16(-0.30%)
Jul 06, 2017 53.06 53.56 52.95 53.10 3,303,578 +0.19(+0.36%)
Jul 05, 2017 53.35 53.36 52.80 52.91 3,215,390 -0.76(-1.42%)
Jul 03, 2017 53.41 53.88 53.41 53.67 1,702,897 +0.48(+0.90%)
Jun 30, 2017 53.28 53.32 52.86 53.19 2,387,739 +0.00(+0.00%)
Jun 29, 2017 53.77 53.84 53.14 53.19 2,978,771 -0.46(-0.86%)
Jun 28, 2017 53.57 53.89 53.45 53.65 3,428,384 +0.38(+0.71%)
Jun 27, 2017 53.22 53.64 53.05 53.27 3,253,198 +0.81(+1.54%)
Jun 26, 2017 52.96 53.00 52.46 52.46 3,161,291 -0.15(-0.29%)
Jun 23, 2017 52.45 52.78 52.35 52.61 1,972,577 +0.37(+0.71%)
Jun 22, 2017 52.00 52.46 51.91 52.24 2,617,415 +0.01(+0.02%)
Jun 21, 2017 52.68 52.71 52.01 52.23 5,497,643 -0.70(-1.32%)
Jun 20, 2017 53.21 53.23 52.66 52.93 4,875,444 -1.20(-2.22%)
Jun 19, 2017 54.45 54.61 54.05 54.13 1,942,661 -0.32(-0.59%)
Jun 16, 2017 53.77 54.48 53.67 54.45 2,667,775 +1.35(+2.54%)
Jun 15, 2017 53.00 53.25 52.91 53.10 3,550,444 -0.69(-1.28%)
Jun 14, 2017 54.64 54.66 53.69 53.79 2,987,126 -0.71(-1.30%)
Jun 13, 2017 54.33 54.52 54.14 54.50 2,444,939 +0.41(+0.76%)
Jun 12, 2017 54.45 54.64 53.97 54.09 3,773,638 +0.22(+0.41%)
Jun 09, 2017 53.38 54.03 53.31 53.87 2,751,665 +0.42(+0.79%)
Jun 08, 2017 53.44 53.55 53.26 53.45 3,410,518 -0.26(-0.48%)
Jun 07, 2017 54.28 54.41 53.37 53.71 2,831,420 -0.67(-1.23%)
Jun 06, 2017 53.87 54.50 53.83 54.38 2,138,210 +0.15(+0.28%)
Jun 05, 2017 53.98 54.37 53.90 54.23 1,874,625 +0.26(+0.48%)
Jun 02, 2017 54.19 54.20 53.74 53.97 2,396,378 -0.48(-0.88%)
Jun 01, 2017 54.24 54.68 54.19 54.45 2,133,074 +0.04(+0.07%)
May 31, 2017 54.44 54.62 54.24 54.41 2,251,313 -0.11(-0.20%)
May 30, 2017 54.57 54.80 54.44 54.52 2,537,857 +0.11(+0.20%)
May 26, 2017 54.44 54.60 54.28 54.41 2,356,507 +0.06(+0.11%)
May 25, 2017 54.73 55.18 54.22 54.35 3,514,555 -0.68(-1.24%)
May 24, 2017 54.84 55.27 54.83 55.03 2,716,003 -0.13(-0.24%)
May 23, 2017 55.38 55.49 55.08 55.16 2,119,382 -0.11(-0.20%)
May 22, 2017 55.65 55.66 55.03 55.27 2,479,783 -0.22(-0.40%)
May 19, 2017 55.33 55.56 55.23 55.49 2,938,815 +0.44(+0.80%)
May 18, 2017 54.93 55.26 54.73 55.05 3,537,844 -0.16(-0.29%)
May 17, 2017 55.33 55.87 55.21 55.21 3,865,466 -0.95(-1.69%)
May 16, 2017 56.16 56.26 55.91 56.16 3,577,136 +0.51(+0.92%)
May 15, 2017 56.10 56.14 55.55 55.65 3,012,394 +0.34(+0.61%)
May 12, 2017 55.00 55.41 54.91 55.31 4,005,793 +0.34(+0.62%)
May 11, 2017 55.03 55.24 54.79 54.97 4,359,291 +0.04(+0.07%)
May 10, 2017 54.69 55.21 54.64 54.93 4,232,112 +0.76(+1.40%)
May 09, 2017 54.80 54.12 54.17 3,845,644 -0.31(-0.57%)
May 08, 2017 54.34 54.60 54.00 54.48 4,309,376 +0.25(+0.46%)
May 05, 2017 52.93 54.24 52.91 54.23 5,544,775 +1.55(+2.94%)
May 04, 2017 52.66 52.75 52.09 52.68 6,326,214 +0.40(+0.77%)
May 03, 2017 51.97 52.50 51.87 52.28 4,300,178 +0.34(+0.65%)
May 02, 2017 52.18 52.32 51.85 51.94 3,740,664 -0.06(-0.12%)
May 01, 2017 52.28 52.40 52.00 52.00 2,036,265 -0.19(-0.36%)
Apr 28, 2017 52.16 52.38 51.95 52.19 3,386,084 +0.06(+0.12%)
Apr 27, 2017 52.23 52.23 51.69 52.13 3,869,826 -0.27(-0.52%)
Apr 26, 2017 52.58 53.00 52.40 52.40 4,177,500 -0.35(-0.66%)
Apr 25, 2017 52.68 52.79 52.51 52.75 4,037,675 +0.48(+0.92%)
Apr 24, 2017 52.41 52.45 52.14 52.27 3,626,630 +0.86(+1.67%)
Apr 21, 2017 51.16 51.56 51.08 51.41 2,947,231 +0.10(+0.19%)
Apr 20, 2017 51.53 51.70 51.31 51.31 3,879,750 +0.10(+0.20%)
Apr 19, 2017 52.01 52.14 51.10 51.21 5,458,014 -1.25(-2.38%)
Apr 18, 2017 52.38 52.66 52.27 52.46 3,513,911 -0.48(-0.91%)
Apr 17, 2017 52.58 52.96 52.50 52.94 2,437,231 +0.53(+1.01%)
Apr 13, 2017 52.90 52.95 52.33 52.41 4,455,088 -1.03(-1.93%)
Apr 12, 2017 53.58 53.76 53.26 53.44 2,661,160 -0.27(-0.50%)
Apr 11, 2017 53.56 53.76 53.10 53.71 2,806,435 +0.29(+0.54%)
Apr 10, 2017 53.09 53.52 53.09 53.42 2,416,604 +0.15(+0.28%)
Apr 07, 2017 53.15 53.53 53.10 53.27 3,125,467 +0.17(+0.32%)
Apr 06, 2017 52.88 53.29 52.83 53.10 2,756,754 +0.45(+0.85%)
Apr 05, 2017 53.17 53.52 52.62 52.65 4,335,207 -0.20(-0.38%)
Apr 04, 2017 52.34 52.89 52.07 52.85 5,152,180 +0.49(+0.94%)
Apr 03, 2017 52.60 52.67 51.80 52.36 2,830,508 -0.37(-0.70%)
Mar 31, 2017 52.74 52.85 52.56 52.73 1,923,725 -0.27(-0.51%)
Mar 30, 2017 53.29 53.33 52.97 53.00 2,786,831 -0.23(-0.43%)
Mar 29, 2017 52.41 53.27 52.39 53.23 3,556,179 +0.38(+0.72%)
Mar 28, 2017 52.54 53.07 52.46 52.85 3,235,281 +0.58(+1.11%)
Mar 27, 2017 52.12 52.44 52.01 52.27 2,657,874 +0.21(+0.40%)
Mar 24, 2017 52.12 52.27 52.02 52.06 2,831,087 -0.40(-0.76%)
Mar 23, 2017 52.30 52.70 52.23 52.46 2,242,319 -0.09(-0.17%)
Mar 22, 2017 52.21 52.73 52.02 52.55 2,836,602 -0.18(-0.34%)
Mar 21, 2017 52.95 53.00 52.48 52.73 2,924,071 +0.32(+0.61%)
Mar 20, 2017 52.60 52.61 52.20 52.41 2,885,517 -0.29(-0.55%)
Mar 17, 2017 52.90 52.95 52.66 52.70 2,668,723 +0.28(+0.53%)
Mar 16, 2017 52.65 52.65 52.22 52.42 3,299,761 +0.34(+0.65%)
Mar 15, 2017 51.41 52.14 51.24 52.08 3,276,773 +1.13(+2.22%)
Mar 14, 2017 51.42 51.43 50.75 50.95 3,848,026 -1.04(-2.00%)
Mar 13, 2017 51.94 52.16 51.80 51.99 3,963,571 +0.25(+0.48%)
Mar 10, 2017 51.98 52.01 51.44 51.74 3,718,342 +0.40(+0.78%)
Mar 09, 2017 50.43 51.35 50.32 51.34 4,537,388 +0.29(+0.57%)
Mar 08, 2017 51.95 52.01 51.05 51.05 4,165,034 -1.40(-2.67%)
Mar 07, 2017 52.58 52.67 52.38 52.45 2,469,834 -0.24(-0.46%)
Mar 06, 2017 52.29 52.70 52.18 52.69 2,251,487 +0.23(+0.44%)
Mar 03, 2017 52.30 52.65 52.27 52.46 2,397,925 +0.23(+0.44%)
Mar 02, 2017 52.33 52.49 52.23 52.23 2,223,812 -0.12(-0.23%)
Mar 01, 2017 52.14 52.48 52.12 52.35 3,110,204 +0.46(+0.89%)
Feb 28, 2017 51.74 51.95 51.64 51.89 2,693,429 +0.01(+0.02%)
Feb 27, 2017 51.75 52.05 51.75 51.88 2,843,701 +0.16(+0.31%)
Feb 24, 2017 51.71 51.95 51.54 51.72 2,468,291 -0.76(-1.45%)
Feb 23, 2017 52.55 52.68 52.21 52.48 4,444,211 +0.50(+0.96%)
Feb 22, 2017 51.89 52.38 51.78 51.98 4,247,287 -0.51(-0.97%)
Feb 21, 2017 52.23 52.62 52.16 52.49 8,704,400 +0.29(+0.56%)
Feb 17, 2017 52.20 52.20 52.20 0 -0.76(-1.44%)
Feb 16, 2017 53.35 53.51 52.90 52.96 4,768,786 -0.41(-0.77%)
Feb 15, 2017 53.02 53.41 52.98 53.37 2,984,866 -1.08(-1.98%)
Feb 14, 2017 54.60 54.67 54.01 54.45 3,385,528 +0.01(+0.02%)
Feb 13, 2017 54.39 54.55 54.25 54.44 3,780,726 +0.25(+0.46%)
Feb 10, 2017 54.04 54.35 54.02 54.19 3,348,696 +0.48(+0.89%)
Feb 09, 2017 53.18 53.91 53.57 53.71 3,468,079 +0.53(+1.00%)
Feb 08, 2017 52.89 53.27 52.53 53.18 4,179,834 -0.49(-0.91%)
Feb 07, 2017 53.98 54.08 53.41 53.67 4,209,037 -0.62(-1.14%)
Feb 06, 2017 54.30 54.52 54.13 54.29 4,071,133 -0.68(-1.24%)
Feb 03, 2017 54.87 55.22 54.71 54.97 3,513,311 +0.40(+0.73%)
Feb 02, 2017 55.11 55.15 54.20 54.57 4,927,237 +0.30(+0.55%)
Feb 01, 2017 54.50 54.55 53.76 54.27 3,960,390 -0.12(-0.22%)
Jan 31, 2017 54.62 54.63 54.02 54.39 4,020,028 +0.68(+1.27%)
Jan 30, 2017 54.09 54.22 53.55 53.71 3,465,791 -1.24(-2.26%)
Jan 27, 2017 54.99 55.04 54.76 54.95 3,372,088 -0.14(-0.25%)
Jan 26, 2017 55.15 55.34 54.85 55.09 2,779,371 -0.56(-1.01%)
Jan 25, 2017 55.65 55.78 55.46 55.65 3,760,466 +0.29(+0.52%)
Jan 24, 2017 54.97 55.41 54.95 55.36 2,536,818 +0.60(+1.10%)
Jan 23, 2017 54.95 54.96 54.54 54.76 3,121,286 -0.11(-0.20%)
Jan 20, 2017 55.00 55.10 54.70 54.87 2,392,577 +0.35(+0.64%)
Jan 19, 2017 54.54 54.62 54.13 54.52 3,566,476 -0.32(-0.58%)
Jan 18, 2017 55.14 55.30 54.77 54.84 3,138,436 -0.70(-1.26%)
Jan 17, 2017 55.59 55.81 55.51 55.54 2,533,356 +0.06(+0.11%)
Jan 13, 2017 55.48 55.48 55.48 0 -0.23(-0.41%)
Jan 12, 2017 55.99 56.04 55.68 55.71 3,084,622 +0.24(+0.43%)
Jan 11, 2017 54.81 55.60 54.66 55.47 3,742,909 +1.10(+2.02%)
Jan 10, 2017 54.66 54.85 54.32 54.37 2,893,282 -0.23(-0.42%)
Jan 09, 2017 55.08 55.16 54.56 54.60 3,618,892 -1.19(-2.13%)
Jan 06, 2017 55.61 55.94 55.58 55.79 2,235,492 -0.48(-0.85%)
Jan 05, 2017 55.95 56.39 55.89 56.27 3,310,253 +0.49(+0.88%)
Jan 04, 2017 55.75 55.93 55.61 55.78 3,916,628 +0.56(+1.01%)
Jan 03, 2017 55.24 55.50 54.87 55.22 5,647,968 +0.84(+1.54%)
Dec 30, 2016 54.38 54.38 54.38 0 -0.18(-0.33%)
Dec 29, 2016 54.74 54.92 54.50 54.56 3,511,867 +0.34(+0.63%)
Dec 28, 2016 54.55 54.70 54.18 54.22 2,782,152 -0.10(-0.18%)
Dec 27, 2016 54.25 54.47 54.24 54.32 1,918,960 +0.21(+0.39%)
Dec 23, 2016 54.11 54.11 54.11 0 -0.08(-0.15%)
Dec 22, 2016 54.25 54.42 54.10 54.19 4,211,435 +0.07(+0.13%)
Dec 21, 2016 54.22 54.31 54.00 54.12 2,407,662 -0.04(-0.07%)
Dec 20, 2016 54.58 54.58 54.11 54.16 4,433,231 +0.08(+0.15%)
Dec 19, 2016 54.38 54.50 54.04 54.08 3,097,324 -0.13(-0.24%)
Dec 16, 2016 53.72 54.38 53.67 54.21 3,403,428 +0.52(+0.97%)
Dec 15, 2016 53.27 53.78 53.10 53.69 3,165,425 +0.38(+0.71%)
Dec 14, 2016 54.34 54.57 53.22 53.31 4,803,187 -0.98(-1.81%)
Dec 13, 2016 54.00 54.44 53.72 54.29 4,343,307 +0.88(+1.65%)
Dec 12, 2016 54.17 54.33 53.25 53.41 5,052,180 +0.60(+1.14%)
Dec 09, 2016 52.64 52.83 52.49 52.81 3,286,963 +0.05(+0.09%)
Dec 08, 2016 52.80 52.97 52.24 52.76 3,316,016 -0.09(-0.17%)
Dec 07, 2016 52.77 52.97 52.54 52.85 3,859,633 +0.48(+0.92%)
Dec 06, 2016 52.20 52.52 51.97 52.37 5,202,692 +0.17(+0.33%)
Dec 05, 2016 52.51 52.53 52.20 52.20 3,631,680 +0.28(+0.54%)
Dec 02, 2016 51.58 52.13 51.44 51.92 3,315,328 +0.14(+0.27%)
Dec 01, 2016 52.06 52.45 51.58 51.78 6,271,183 +0.68(+1.33%)
Nov 30, 2016 50.61 51.50 50.59 51.10 8,501,184 +2.04(+4.16%)
Nov 29, 2016 48.58 49.21 48.34 49.06 3,981,795 -0.14(-0.28%)
Nov 28, 2016 49.64 49.67 49.12 49.20 4,228,085 -0.98(-1.95%)
Nov 25, 2016 50.15 50.30 50.03 50.18 1,504,274 -0.12(-0.24%)
Nov 23, 2016 50.30 50.30 50.30 0 -0.46(-0.91%)
Nov 22, 2016 50.73 50.93 50.30 50.76 3,896,874 +0.23(+0.46%)
Nov 21, 2016 50.24 50.58 50.22 50.53 3,656,705 +1.31(+2.66%)
Nov 18, 2016 49.25 49.45 48.83 49.22 3,618,058 -0.23(-0.47%)
Nov 17, 2016 49.73 50.03 49.39 49.45 3,166,882 +0.18(+0.37%)
Nov 16, 2016 49.26 49.74 49.12 49.27 5,505,716 -0.63(-1.26%)
Nov 15, 2016 49.11 49.98 49.11 49.90 6,521,191 +1.12(+2.30%)
Nov 14, 2016 48.37 48.81 48.07 48.78 6,882,764 -0.50(-1.01%)
Nov 11, 2016 49.72 49.89 48.86 49.28 5,559,351 -1.87(-3.66%)
Nov 10, 2016 51.52 51.66 50.91 51.15 4,150,885 +0.27(+0.53%)
Nov 09, 2016 49.99 51.19 49.94 50.88 3,859,170 +0.37(+0.73%)
Nov 08, 2016 50.33 50.97 50.32 50.51 3,945,975 -0.85(-1.65%)
Nov 07, 2016 50.90 51.38 50.87 51.36 3,790,198 +1.08(+2.15%)
Nov 04, 2016 50.25 50.74 50.17 50.28 5,067,691 -0.61(-1.20%)
Nov 03, 2016 50.86 51.11 50.53 50.89 4,078,452 -0.11(-0.22%)
Nov 02, 2016 51.24 51.38 50.54 51.00 5,890,965 -1.17(-2.24%)
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.