Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2016
52.45
52.66
51.77
51.98
11,345,726
-2.23(-4.11%)
Jul 29, 2016
53.49
54.27
53.44
54.21
8,105,530
-0.93(-1.69%)
Jul 28, 2016
56.72
55.18
54.35
55.14
9,796,836
-1.58(-2.79%)
Jul 27, 2016
56.80
57.04
55.98
56.72
7,894,539
-0.04(-0.07%)
Jul 26, 2016
55.75
56.95
55.69
56.76
15,668,717
+1.01(+1.81%)
Jul 25, 2016
56.13
56.35
55.55
55.75
4,507,428
-1.76(-3.06%)
Jul 22, 2016
57.01
57.53
56.85
57.51
3,678,125
+0.57(+1.00%)
Jul 21, 2016
56.64
57.48
56.62
56.94
3,056,636
-0.10(-0.18%)
Jul 20, 2016
56.40
57.19
56.11
57.04
4,510,736
+0.02(+0.04%)
Jul 19, 2016
56.96
57.18
56.76
57.02
2,987,881
-0.38(-0.66%)
Jul 18, 2016
56.85
57.55
56.50
57.40
4,608,840
+0.39(+0.68%)
Jul 15, 2016
56.88
57.05
56.71
57.01
2,845,103
-0.24(-0.42%)
Jul 14, 2016
57.82
57.88
57.18
57.25
3,218,997
+0.09(+0.16%)
Jul 13, 2016
57.57
57.85
56.67
57.16
3,574,003
-0.24(-0.42%)
Jul 12, 2016
57.11
57.57
56.92
57.40
2,857,686
+1.09(+1.94%)
Jul 11, 2016
56.03
56.53
55.99
56.31
3,423,190
+0.36(+0.64%)
Jul 08, 2016
55.75
56.19
55.61
55.95
3,549,123
+0.34(+0.61%)
Jul 07, 2016
56.17
56.38
55.31
55.61
4,227,179
-0.41(-0.73%)
Jul 06, 2016
54.82
56.07
54.70
56.02
3,531,680
-0.22(-0.39%)
Jul 05, 2016
56.23
56.49
55.91
56.24
3,408,314
-0.44(-0.78%)
Jul 01, 2016
56.07
56.68
56.68
56.68
1,993,200
+0.68(+1.21%)
Jun 30, 2016
54.92
56.02
54.78
56.00
2,692,219
+1.00(+1.82%)
Jun 29, 2016
54.01
55.30
53.79
55.00
2,966,115
+2.18(+4.13%)
Jun 28, 2016
52.37
52.85
52.11
52.82
3,836,774
+0.99(+1.91%)
Jun 27, 2016
52.18
52.28
51.39
51.83
3,931,406
-0.37(-0.71%)
Jun 24, 2016
51.37
54.13
51.35
52.20
8,632,918
-4.66(-8.20%)
Jun 23, 2016
56.33
56.92
55.76
56.86
4,449,873
+2.21(+4.04%)
Jun 22, 2016
55.34
55.55
54.45
54.65
2,601,987
-0.34(-0.62%)
Jun 21, 2016
54.15
55.00
53.85
54.99
2,485,943
+1.11(+2.06%)
Jun 20, 2016
54.32
54.32
53.72
53.88
2,681,929
+1.42(+2.71%)
Jun 17, 2016
51.47
52.54
51.36
52.46
2,638,767
+1.94(+3.84%)
Jun 16, 2016
49.33
50.74
48.76
50.52
3,237,740
+0.82(+1.65%)
Jun 15, 2016
49.51
50.11
49.49
49.70
2,566,774
-0.43(-0.86%)
Jun 14, 2016
50.81
51.12
49.68
50.13
3,094,248
-1.47(-2.85%)
Jun 13, 2016
51.32
52.30
51.27
51.60
3,270,061
-0.64(-1.23%)
Jun 10, 2016
52.25
52.47
51.84
52.24
5,980,711
-0.79(-1.49%)
Jun 09, 2016
52.35
53.12
52.33
53.03
2,979,903
-0.42(-0.79%)
Jun 08, 2016
53.34
53.80
53.27
53.45
2,597,750
+1.33(+2.55%)
Jun 07, 2016
51.65
52.15
51.50
52.12
2,767,772
+1.97(+3.93%)
Jun 06, 2016
50.29
50.60
50.03
50.15
1,712,075
+0.35(+0.70%)
Jun 03, 2016
49.78
49.99
49.31
49.80
1,417,451
+0.62(+1.26%)
Jun 02, 2016
48.67
49.21
48.57
49.18
1,713,747
+0.12(+0.24%)
Jun 01, 2016
48.31
49.20
48.18
49.06
1,328,279
+0.28(+0.57%)
May 31, 2016
49.66
50.02
48.55
48.78
2,368,364
-1.15(-2.30%)
May 27, 2016
50.09
49.93
49.93
49.93
849,900
-0.40(-0.79%)
May 26, 2016
50.72
50.94
50.23
50.33
1,185,409
-0.52(-1.02%)
May 25, 2016
50.00
50.92
49.99
50.85
1,671,273
+1.35(+2.73%)
May 24, 2016
49.35
49.66
49.11
49.50
1,284,802
+0.38(+0.77%)
May 23, 2016
48.99
49.48
48.93
49.12
1,460,691
-0.61(-1.23%)
May 20, 2016
49.66
50.12
49.49
49.73
1,338,102
-0.09(-0.18%)
May 19, 2016
49.45
50.02
49.13
49.82
1,632,357
-0.36(-0.72%)
May 18, 2016
50.48
50.84
50.00
50.18
1,339,800
-1.12(-2.18%)
May 17, 2016
51.25
51.78
51.02
51.30
1,483,562
-0.01(-0.02%)
May 16, 2016
50.88
51.47
50.85
51.31
1,615,726
+1.17(+2.33%)
May 13, 2016
50.11
50.56
49.81
50.14
1,675,640
-1.05(-2.05%)
May 12, 2016
52.17
52.38
50.82
51.19
2,028,317
+0.03(+0.06%)
May 11, 2016
50.79
51.51
50.46
51.16
2,194,042
+0.06(+0.12%)
May 10, 2016
50.34
51.11
50.31
51.10
1,865,450
+0.80(+1.59%)
May 09, 2016
50.92
50.93
50.09
50.30
1,901,182
-1.02(-1.99%)
May 06, 2016
50.44
51.78
50.42
51.32
1,533,197
+0.13(+0.25%)
May 05, 2016
51.02
51.77
50.73
51.19
2,268,539
+0.39(+0.77%)
May 04, 2016
52.08
51.28
50.44
50.80
2,705,571
-1.28(-2.46%)
May 03, 2016
52.09
52.31
51.77
52.08
3,390,727
-1.43(-2.67%)
May 02, 2016
53.58
53.58
52.88
53.51
1,131,424
+0.16(+0.30%)
Apr 29, 2016
53.60
53.76
52.94
53.35
1,558,604
-0.10(-0.19%)
Apr 28, 2016
53.54
54.15
53.28
53.45
1,418,166
-0.47(-0.87%)
Apr 27, 2016
53.00
54.11
53.00
53.92
2,268,064
+1.25(+2.37%)
Apr 26, 2016
52.25
52.77
52.11
52.67
1,833,491
+0.68(+1.31%)
Apr 25, 2016
52.34
52.53
51.61
51.99
3,335,763
-1.36(-2.55%)
Apr 22, 2016
52.71
53.41
52.69
53.35
1,744,499
+0.13(+0.24%)
Apr 21, 2016
53.46
53.66
53.00
53.22
2,025,213
+0.18(+0.34%)
Apr 20, 2016
52.49
53.45
52.38
53.04
1,505,923
+0.16(+0.30%)
Apr 19, 2016
51.93
52.99
51.88
52.88
2,660,056
+0.76(+1.46%)
Apr 18, 2016
50.79
52.34
50.75
52.12
2,699,977
-0.05(-0.10%)
Apr 15, 2016
52.20
52.27
51.79
52.17
2,684,807
+0.08(+0.15%)
Apr 14, 2016
51.74
52.30
51.66
52.09
1,714,213
+0.41(+0.79%)
Apr 13, 2016
51.66
51.88
51.36
51.68
1,596,459
+0.50(+0.98%)
Apr 12, 2016
49.95
51.37
49.89
51.18
1,863,548
+1.15(+2.30%)
Apr 11, 2016
49.89
50.36
49.89
50.03
1,202,850
+0.33(+0.66%)
Apr 08, 2016
49.39
49.87
49.24
49.70
2,057,253
+1.89(+3.95%)
Apr 07, 2016
47.55
48.03
47.46
47.81
1,474,360
-0.24(-0.50%)
Apr 06, 2016
47.27
48.10
47.08
48.05
2,286,982
+0.74(+1.56%)
Apr 05, 2016
47.26
47.70
47.09
47.31
1,976,625
-1.24(-2.55%)
Apr 04, 2016
48.67
48.99
48.46
48.55
2,983,834
+0.07(+0.14%)
Apr 01, 2016
47.60
48.57
47.58
48.48
2,387,130
-0.71(-1.44%)
Mar 31, 2016
49.39
49.69
49.15
49.19
1,274,807
-0.52(-1.05%)
Mar 30, 2016
50.01
50.49
49.53
49.71
2,040,470
+0.91(+1.86%)
Mar 29, 2016
47.91
48.85
47.65
48.80
1,715,208
+0.08(+0.16%)
Mar 28, 2016
49.00
49.00
48.42
48.72
910,091
+0.00(+0.00%)
Mar 24, 2016
47.41
48.72
48.72
48.72
1,887,300
+0.47(+0.97%)
Mar 23, 2016
48.70
48.74
48.20
48.25
2,814,490
-0.65(-1.33%)
Mar 22, 2016
48.49
49.18
48.42
48.90
3,025,074
-0.70(-1.41%)
Mar 21, 2016
49.39
49.75
48.92
49.60
2,689,724
-0.49(-0.98%)
Mar 18, 2016
50.36
50.59
49.80
50.09
3,903,533
-0.59(-1.16%)
Mar 17, 2016
50.10
50.78
49.74
50.68
2,434,366
+1.31(+2.65%)
Mar 16, 2016
48.17
49.42
48.14
49.37
2,128,158
+1.24(+2.58%)
Mar 15, 2016
47.52
48.16
47.40
48.13
3,563,253
-0.35(-0.72%)
Mar 14, 2016
48.04
48.72
47.79
48.48
1,857,959
-0.32(-0.66%)
Mar 11, 2016
48.47
48.95
48.32
48.80
3,069,762
+1.08(+2.26%)
Mar 10, 2016
47.60
47.94
47.26
47.72
4,558,705
-0.69(-1.43%)
Mar 09, 2016
47.67
48.61
47.43
48.41
3,087,512
+0.86(+1.81%)
Mar 08, 2016
48.01
48.07
46.99
47.55
4,076,476
-1.00(-2.06%)
Mar 07, 2016
46.80
48.81
46.78
48.55
2,834,149
+0.31(+0.64%)
Mar 04, 2016
47.54
48.65
47.52
48.24
2,749,455
+0.37(+0.77%)
Mar 03, 2016
47.15
47.98
46.98
47.87
2,728,233
+0.56(+1.18%)
Mar 02, 2016
46.19
47.31
45.97
47.31
3,145,755
+0.77(+1.65%)
Mar 01, 2016
46.08
46.56
45.62
46.54
2,531,561
+0.83(+1.82%)
Feb 29, 2016
46.03
46.16
45.60
45.71
3,403,027
-0.01(-0.02%)
Feb 26, 2016
45.84
45.96
45.47
45.72
3,742,584
+0.42(+0.93%)
Feb 25, 2016
45.21
45.41
44.23
45.30
4,225,920
+0.93(+2.10%)
Feb 24, 2016
42.97
44.47
42.84
44.37
3,409,967
+0.02(+0.05%)
Feb 23, 2016
45.33
45.68
44.26
44.35
3,073,000
-1.96(-4.23%)
Feb 22, 2016
45.66
46.38
45.66
46.31
4,895,260
+1.01(+2.23%)
Feb 19, 2016
45.02
45.34
44.52
45.30
3,240,711
-0.42(-0.92%)
Feb 18, 2016
46.43
46.49
45.60
45.72
1,852,931
-0.49(-1.06%)
Feb 17, 2016
44.82
46.43
44.75
46.21
2,919,130
+0.84(+1.85%)
Feb 16, 2016
45.22
45.52
44.51
45.37
3,219,526
+1.10(+2.48%)
Feb 12, 2016
43.30
44.27
44.27
44.27
3,920,200
+1.65(+3.87%)
Feb 11, 2016
41.91
42.82
41.63
42.62
3,202,791
+0.29(+0.69%)
Feb 10, 2016
42.31
43.14
42.04
42.33
2,856,829
-0.29(-0.68%)
Feb 09, 2016
42.92
43.17
42.27
42.62
3,988,635
-1.90(-4.27%)
Feb 08, 2016
44.07
44.69
43.50
44.52
3,075,445
-0.20(-0.45%)
Feb 05, 2016
44.98
45.23
44.35
44.72
3,065,037
+0.11(+0.25%)
Feb 04, 2016
44.84
45.27
44.40
44.61
3,804,217
+1.53(+3.55%)
Feb 03, 2016
42.53
43.14
41.32
43.08
4,162,299
+1.55(+3.73%)
Feb 02, 2016
41.41
41.77
41.13
41.53
4,319,212
-2.03(-4.66%)
Feb 01, 2016
43.07
43.83
42.66
43.56
4,055,525
-0.57(-1.29%)
Jan 29, 2016
42.92
44.15
42.82
44.13
3,808,291
+0.64(+1.47%)
Jan 28, 2016
43.98
44.04
42.92
43.49
4,692,007
+1.49(+3.55%)
Jan 27, 2016
40.65
42.47
40.47
42.00
6,760,323
+0.82(+1.99%)
Jan 26, 2016
40.60
41.38
40.04
41.18
2,615,483
+1.63(+4.12%)
Jan 25, 2016
39.68
40.49
39.46
39.55
3,529,018
-0.83(-2.06%)
Jan 22, 2016
40.45
40.70
39.78
40.38
3,353,740
+2.22(+5.82%)
Jan 21, 2016
36.68
38.36
36.55
38.16
4,008,795
+1.20(+3.25%)
Jan 20, 2016
37.03
37.38
35.95
36.96
5,761,006
-1.51(-3.93%)
Jan 19, 2016
39.50
39.61
38.07
38.47
4,016,955
-0.50(-1.28%)
Jan 15, 2016
39.07
38.97
38.97
38.97
3,965,400
-2.10(-5.11%)
Jan 14, 2016
39.55
41.33
39.14
41.07
3,828,369
+2.67(+6.95%)
Jan 13, 2016
40.10
40.28
38.34
38.40
3,257,953
-1.12(-2.83%)
Jan 12, 2016
40.13
40.20
38.83
39.52
2,600,033
-0.29(-0.73%)
Jan 11, 2016
40.21
40.23
39.39
39.81
5,885,992
+0.13(+0.33%)
Jan 08, 2016
41.56
41.57
39.60
39.68
11,210,025
-2.36(-5.61%)
Jan 07, 2016
42.37
43.37
41.99
42.04
5,699,600
-2.14(-4.84%)
Jan 06, 2016
44.16
44.63
44.00
44.18
2,052,720
-1.77(-3.85%)
Jan 05, 2016
45.78
46.01
45.17
45.95
2,445,582
-0.42(-0.91%)
Jan 04, 2016
45.72
46.41
45.29
46.37
3,602,883
+0.33(+0.72%)
Dec 31, 2015
45.94
46.04
46.04
46.04
1,179,100
-0.27(-0.58%)
Dec 30, 2015
46.67
46.87
46.25
46.31
1,382,988
-0.63(-1.34%)
Dec 29, 2015
46.82
47.12
46.60
46.94
1,857,509
+0.93(+2.02%)
Dec 28, 2015
46.08
46.31
45.75
46.01
1,701,602
-0.55(-1.18%)
Dec 24, 2015
47.12
46.56
46.56
46.56
685,300
-0.81(-1.71%)
Dec 23, 2015
46.82
47.37
46.56
47.37
2,690,351
+2.65(+5.93%)
Dec 22, 2015
44.21
44.76
44.06
44.72
3,071,680
+1.03(+2.36%)
Dec 21, 2015
44.03
44.48
43.53
43.69
2,214,731
-0.17(-0.39%)
Dec 18, 2015
44.44
44.47
43.71
43.86
2,209,114
+0.15(+0.34%)
Dec 17, 2015
44.39
44.46
43.62
43.71
2,703,102
-1.23(-2.74%)
Dec 16, 2015
44.73
45.23
44.32
44.94
1,948,041
+0.13(+0.29%)
Dec 15, 2015
44.78
45.26
44.67
44.81
2,285,575
+0.43(+0.97%)
Dec 14, 2015
44.41
44.61
43.51
44.38
2,661,136
-0.37(-0.83%)
Dec 11, 2015
45.33
45.43
44.73
44.75
2,939,749
-1.70(-3.66%)
Dec 10, 2015
46.57
47.39
46.44
46.45
2,182,627
-0.64(-1.36%)
Dec 09, 2015
46.90
47.99
46.64
47.09
2,409,277
+1.17(+2.55%)
Dec 08, 2015
45.57
46.52
45.21
45.92
2,744,440
-0.50(-1.08%)
Dec 07, 2015
46.96
47.06
46.19
46.42
2,444,310
-2.35(-4.82%)
Dec 04, 2015
49.16
49.19
48.13
48.77
2,400,881
-0.51(-1.03%)
Dec 03, 2015
50.59
50.64
49.18
49.28
2,158,375
-0.63(-1.26%)
Dec 02, 2015
50.70
51.20
49.80
49.91
1,561,154
-0.52(-1.03%)
Dec 01, 2015
50.22
50.48
50.07
50.43
1,076,174
+0.49(+0.98%)
Nov 30, 2015
50.73
50.77
49.93
49.94
1,912,880
-0.52(-1.03%)
Nov 27, 2015
50.58
50.71
50.39
50.46
736,989
+0.11(+0.22%)
Nov 25, 2015
50.60
50.35
50.35
50.35
1,033,200
-0.25(-0.49%)
Nov 24, 2015
49.74
50.73
49.69
50.60
1,255,100
+1.04(+2.10%)
Nov 23, 2015
49.94
50.17
49.37
49.56
1,322,781
-0.40(-0.80%)
Nov 20, 2015
51.12
51.33
49.91
49.96
1,565,444
-1.57(-3.05%)
Nov 19, 2015
51.39
51.89
51.27
51.53
1,504,650
+0.41(+0.80%)
Nov 18, 2015
50.53
51.15
50.49
51.12
2,888,310
+1.34(+2.69%)
Nov 17, 2015
50.05
50.16
49.56
49.78
2,910,152
+0.13(+0.26%)
Nov 16, 2015
48.49
49.65
48.34
49.65
1,334,545
+1.17(+2.41%)
Nov 13, 2015
48.44
48.73
47.98
48.48
1,531,523
-0.22(-0.45%)
Nov 12, 2015
49.13
49.59
48.59
48.70
1,236,006
-1.02(-2.05%)
Nov 11, 2015
50.73
50.80
49.68
49.72
1,161,038
-0.79(-1.56%)
Nov 10, 2015
50.37
50.89
50.33
50.51
1,355,062
-1.51(-2.90%)
Nov 09, 2015
52.31
52.65
51.75
52.02
1,504,861
-0.16(-0.31%)
Nov 06, 2015
51.89
52.25
51.62
52.18
1,146,558
-0.52(-0.99%)
Nov 05, 2015
52.93
53.28
52.59
52.70
1,925,681
-1.87(-3.43%)
Nov 04, 2015
54.94
55.10
54.17
54.57
1,380,551
-0.27(-0.49%)
Nov 03, 2015
53.75
55.23
53.68
54.84
1,914,898
+1.02(+1.90%)
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
.