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 (%)
Feb 28, 2017
54.96
55.20
54.87
55.00
1,393,742
-0.21(-0.38%)
Feb 27, 2017
54.96
55.30
54.94
55.21
1,447,510
+0.26(+0.47%)
Feb 24, 2017
54.91
55.15
54.73
54.95
1,733,841
-0.69(-1.24%)
Feb 23, 2017
55.64
55.83
55.38
55.64
1,525,001
+0.44(+0.80%)
Feb 22, 2017
55.04
55.30
54.97
55.20
2,330,908
-0.44(-0.79%)
Feb 21, 2017
55.20
55.80
55.16
55.64
2,565,990
+0.32(+0.58%)
Feb 17, 2017
55.32
55.32
55.32
0
-1.01(-1.79%)
Feb 16, 2017
56.81
57.02
56.28
56.33
2,445,532
-0.71(-1.24%)
Feb 15, 2017
56.52
57.04
56.45
57.04
3,557,776
-0.92(-1.59%)
Feb 14, 2017
57.98
58.07
57.49
57.96
2,618,407
+0.04(+0.07%)
Feb 13, 2017
57.77
57.93
57.62
57.92
1,628,717
+0.37(+0.64%)
Feb 10, 2017
57.29
57.69
57.26
57.55
1,658,157
+0.58(+1.02%)
Feb 09, 2017
56.29
57.16
56.70
56.97
1,720,295
+0.68(+1.21%)
Feb 08, 2017
55.97
56.33
55.56
56.29
4,231,189
-0.60(-1.05%)
Feb 07, 2017
57.34
57.42
56.63
56.89
3,170,066
-0.81(-1.40%)
Feb 06, 2017
57.72
57.83
57.55
57.70
4,179,998
-0.43(-0.74%)
Feb 03, 2017
57.88
58.30
57.79
58.13
2,214,285
+0.46(+0.80%)
Feb 02, 2017
58.12
58.24
57.30
57.67
1,789,577
+0.32(+0.56%)
Feb 01, 2017
57.58
57.63
56.79
57.35
2,064,739
-0.12(-0.21%)
Jan 31, 2017
57.71
57.75
57.11
57.47
1,544,777
+0.59(+1.04%)
Jan 30, 2017
57.29
57.35
56.81
56.88
2,039,008
-1.14(-1.96%)
Jan 27, 2017
58.24
58.31
57.90
58.02
1,846,460
-0.41(-0.70%)
Jan 26, 2017
58.50
58.70
58.21
58.43
1,330,758
-0.49(-0.83%)
Jan 25, 2017
58.90
59.01
58.77
58.92
1,191,070
+0.40(+0.68%)
Jan 24, 2017
58.11
58.62
58.09
58.52
1,402,440
+0.53(+0.91%)
Jan 23, 2017
58.12
57.72
57.99
2,153,340
+0.03(+0.05%)
Jan 20, 2017
58.03
58.17
57.80
57.96
1,868,448
+0.33(+0.57%)
Jan 19, 2017
57.79
57.89
57.28
57.63
2,563,958
-0.68(-1.17%)
Jan 18, 2017
58.51
58.74
58.23
58.31
1,388,101
-0.60(-1.02%)
Jan 17, 2017
58.75
58.98
58.69
58.91
1,727,366
+0.24(+0.41%)
Jan 13, 2017
58.67
58.67
58.67
0
-0.18(-0.31%)
Jan 12, 2017
59.18
59.20
58.78
58.85
1,276,800
+0.25(+0.43%)
Jan 11, 2017
57.84
58.73
57.69
58.60
1,652,136
+1.02(+1.77%)
Jan 10, 2017
57.76
57.91
57.44
57.58
2,024,075
-0.25(-0.43%)
Jan 09, 2017
58.23
58.24
57.75
57.83
2,059,310
-1.08(-1.83%)
Jan 06, 2017
58.72
59.05
58.67
58.91
1,064,487
-0.48(-0.81%)
Jan 05, 2017
59.13
59.56
59.13
59.39
1,686,014
+0.25(+0.42%)
Jan 04, 2017
59.09
59.33
58.97
59.14
1,410,642
+0.34(+0.58%)
Jan 03, 2017
58.77
59.10
58.48
58.80
1,787,696
+0.83(+1.43%)
Dec 30, 2016
57.97
57.97
57.97
0
-0.18(-0.31%)
Dec 29, 2016
58.23
58.42
58.03
58.15
1,015,195
+0.49(+0.85%)
Dec 28, 2016
57.98
58.25
57.64
57.66
2,951,897
-0.26(-0.45%)
Dec 27, 2016
57.78
58.06
57.78
57.92
664,959
+0.20(+0.35%)
Dec 23, 2016
57.72
57.72
57.72
0
-0.10(-0.17%)
Dec 22, 2016
57.92
58.07
57.74
57.82
4,788,786
-0.19(-0.33%)
Dec 21, 2016
58.10
58.18
57.90
58.01
912,688
+0.01(+0.02%)
Dec 20, 2016
58.22
58.35
57.92
58.00
1,730,245
+0.13(+0.22%)
Dec 19, 2016
58.00
58.16
57.80
57.87
1,303,100
-0.02(-0.03%)
Dec 16, 2016
57.29
58.00
57.25
57.89
1,550,096
+0.60(+1.05%)
Dec 15, 2016
56.76
57.39
56.41
57.29
1,854,909
+0.47(+0.83%)
Dec 14, 2016
57.73
58.06
56.76
56.82
1,946,842
-0.95(-1.64%)
Dec 13, 2016
57.42
57.95
57.02
57.77
2,316,992
+1.03(+1.82%)
Dec 12, 2016
57.66
57.78
56.60
56.74
2,461,731
+0.61(+1.09%)
Dec 09, 2016
55.86
56.13
55.70
56.13
2,808,729
-0.21(-0.37%)
Dec 08, 2016
56.31
56.47
55.65
56.34
2,691,261
+0.04(+0.07%)
Dec 07, 2016
56.07
56.34
55.88
56.30
2,052,390
+0.58(+1.04%)
Dec 06, 2016
55.57
55.83
55.33
55.72
1,308,717
+0.21(+0.38%)
Dec 05, 2016
55.80
55.87
55.49
55.51
1,187,655
+0.15(+0.27%)
Dec 02, 2016
54.93
55.53
54.77
55.36
2,264,053
+0.20(+0.36%)
Dec 01, 2016
55.26
55.76
54.94
55.16
3,009,438
+0.99(+1.83%)
Nov 30, 2016
53.65
54.56
53.60
54.17
4,513,204
+2.38(+4.60%)
Nov 29, 2016
51.25
51.98
51.10
51.79
1,863,742
-0.21(-0.40%)
Nov 28, 2016
52.51
52.58
51.96
52.00
2,841,914
-1.40(-2.62%)
Nov 25, 2016
53.28
53.45
53.20
53.40
1,048,296
+0.12(+0.23%)
Nov 23, 2016
53.28
53.28
53.28
0
-0.42(-0.78%)
Nov 22, 2016
53.48
53.80
53.13
53.70
2,146,009
+0.37(+0.69%)
Nov 21, 2016
53.02
53.40
53.02
53.33
1,966,633
+1.29(+2.48%)
Nov 18, 2016
51.87
52.22
51.51
52.04
2,363,887
-0.25(-0.48%)
Nov 17, 2016
52.40
52.71
52.18
52.29
1,512,856
+0.14(+0.27%)
Nov 16, 2016
52.08
52.53
51.94
52.15
1,456,046
-0.60(-1.14%)
Nov 15, 2016
51.89
52.86
51.89
52.75
2,351,350
+1.11(+2.15%)
Nov 14, 2016
51.19
51.68
50.94
51.64
2,167,350
-0.64(-1.22%)
Nov 11, 2016
52.62
52.89
51.81
52.28
2,568,271
-2.11(-3.88%)
Nov 10, 2016
54.71
54.83
54.06
54.39
2,056,766
+0.44(+0.82%)
Nov 09, 2016
52.96
54.32
52.91
53.95
2,599,192
+0.55(+1.03%)
Nov 08, 2016
52.98
53.73
52.94
53.40
1,566,640
-0.77(-1.42%)
Nov 07, 2016
53.58
54.18
53.57
54.17
1,686,417
+1.21(+2.28%)
Nov 04, 2016
52.81
53.31
52.72
52.96
1,618,985
-0.58(-1.08%)
Nov 03, 2016
53.66
53.90
53.15
53.54
1,851,949
-0.21(-0.39%)
Nov 02, 2016
54.12
54.25
53.36
53.75
1,987,073
-1.15(-2.09%)
Nov 01, 2016
54.60
55.09
54.41
54.90
4,740,982
+2.59(+4.95%)
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%)
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
.