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 (%)
Mar 31, 2009
43.81
44.27
43.42
43.61
697,133
+0.46(+1.07%)
Mar 30, 2009
43.65
43.69
42.62
43.15
291,385
-2.60(-5.68%)
Mar 26, 2009
46.05
46.18
45.25
45.75
360,492
-0.49(-1.06%)
Mar 25, 2009
45.78
46.52
45.34
46.24
842,713
+1.22(+2.71%)
Mar 24, 2009
45.18
45.97
44.70
45.02
553,963
-1.04(-2.26%)
Mar 23, 2009
45.28
46.13
45.14
46.06
567,584
+2.74(+6.33%)
Mar 20, 2009
44.44
44.55
43.31
43.32
346,083
-0.75(-1.70%)
Mar 19, 2009
45.38
45.40
43.92
44.07
1,019,189
-0.86(-1.91%)
Mar 18, 2009
43.11
45.19
42.43
44.93
629,050
-0.08(-0.18%)
Mar 17, 2009
43.24
45.07
43.08
45.01
571,086
+0.26(+0.58%)
Mar 16, 2009
44.48
45.33
43.82
44.75
1,033,800
+0.28(+0.63%)
Mar 13, 2009
44.57
44.70
43.72
44.47
0
+0.27(+0.61%)
Mar 12, 2009
42.87
44.38
42.21
44.20
415,154
+1.53(+3.59%)
Mar 11, 2009
43.15
43.66
42.12
42.67
669,466
+0.19(+0.45%)
Mar 10, 2009
41.15
43.12
41.15
42.48
1,011,679
+1.74(+4.27%)
Mar 09, 2009
40.16
41.48
40.00
40.74
1,322,667
-0.74(-1.78%)
Mar 06, 2009
41.56
42.18
40.55
41.48
0
+2.37(+6.06%)
Mar 05, 2009
39.49
39.94
39.00
39.11
1,373,597
-0.75(-1.88%)
Mar 04, 2009
39.24
40.52
38.97
39.86
1,195,557
+0.62(+1.58%)
Mar 02, 2009
41.09
41.48
39.16
39.24
873,088
-3.24(-7.63%)
Feb 27, 2009
41.95
43.54
41.82
42.48
0
-0.67(-1.55%)
Feb 26, 2009
44.11
44.66
43.06
43.15
1,048,069
-1.47(-3.29%)
Feb 25, 2009
45.48
45.65
44.08
44.62
803,803
-1.43(-3.11%)
Feb 24, 2009
45.13
46.28
44.36
46.05
810,269
+1.08(+2.40%)
Feb 23, 2009
46.68
46.73
44.93
44.97
1,551,582
-1.64(-3.52%)
Feb 20, 2009
46.05
47.07
45.95
46.61
657,676
-1.56(-3.24%)
Feb 19, 2009
48.98
49.10
47.72
48.17
735,862
-0.03(-0.06%)
Feb 18, 2009
47.80
48.38
46.87
48.20
934,418
+0.23(+0.48%)
Feb 17, 2009
48.10
48.54
47.42
47.97
1,242,651
-2.14(-4.27%)
Feb 13, 2009
50.10
50.79
49.96
50.11
1,136,308
+0.90(+1.83%)
Feb 12, 2009
47.83
49.23
47.09
49.21
1,199,317
+1.00(+2.07%)
Feb 11, 2009
48.29
48.71
47.53
48.21
1,229,194
+0.60(+1.26%)
Feb 10, 2009
49.23
50.04
47.28
47.61
857,873
-2.25(-4.51%)
Feb 09, 2009
50.59
50.91
49.60
49.86
471,217
-0.21(-0.42%)
Feb 06, 2009
48.64
50.55
48.59
50.07
429,907
+1.37(+2.81%)
Feb 05, 2009
47.21
49.06
46.93
48.70
524,716
+0.76(+1.59%)
Feb 04, 2009
48.09
49.13
47.61
47.94
510,972
-1.05(-2.14%)
Feb 03, 2009
47.76
49.29
47.58
48.99
609,945
+1.13(+2.36%)
Feb 02, 2009
46.89
48.13
46.68
47.86
889,237
+0.03(+0.06%)
Jan 30, 2009
48.56
48.75
47.53
47.83
0
-1.48(-3.00%)
Jan 29, 2009
49.01
49.71
48.30
49.31
502,496
+0.08(+0.16%)
Jan 28, 2009
49.45
49.78
48.80
49.23
417,087
+0.77(+1.59%)
Jan 27, 2009
47.87
48.83
47.41
48.46
335,348
+0.47(+0.98%)
Jan 26, 2009
46.78
48.59
46.59
47.99
758,828
+1.46(+3.14%)
Jan 23, 2009
44.00
46.89
43.96
46.53
749,446
+0.88(+1.93%)
Jan 22, 2009
45.21
46.17
44.68
45.65
787,269
-1.02(-2.19%)
Jan 21, 2009
44.87
46.82
44.11
46.67
599,187
+0.87(+1.90%)
Jan 20, 2009
46.51
46.92
45.65
45.80
517,375
-3.13(-6.40%)
Jan 16, 2009
49.51
49.66
47.69
48.93
620,591
+0.81(+1.68%)
Jan 15, 2009
47.79
48.33
46.43
48.12
555,856
-0.02(-0.04%)
Jan 14, 2009
49.02
49.16
47.57
48.14
910,620
-2.67(-5.25%)
Jan 13, 2009
49.90
51.09
49.77
50.81
672,409
-0.21(-0.41%)
Jan 12, 2009
51.65
51.67
50.58
51.02
290,424
-1.23(-2.35%)
Jan 09, 2009
53.16
53.26
51.96
52.25
335,932
-2.01(-3.70%)
Jan 08, 2009
53.48
54.36
52.71
54.26
309,336
+1.26(+2.38%)
Jan 07, 2009
53.33
53.66
52.26
53.00
502,758
-1.18(-2.18%)
Jan 06, 2009
53.96
54.77
53.00
54.18
826,545
+0.85(+1.59%)
Jan 05, 2009
51.80
53.91
51.80
53.33
755,931
-0.20(-0.37%)
Jan 02, 2009
52.05
53.74
52.00
53.53
0
+2.10(+4.08%)
Jan 01, 2009
50.30
51.74
50.30
51.43
0
+0.00(+0.00%)
Dec 31, 2008
50.30
51.74
50.30
51.43
332,828
+0.38(+0.74%)
Dec 30, 2008
50.10
51.23
50.10
51.05
591,146
+1.22(+2.45%)
Dec 29, 2008
50.51
50.59
49.33
49.83
564,737
-0.53(-1.05%)
Dec 26, 2008
50.00
50.47
49.67
50.36
179,137
+0.79(+1.59%)
Dec 24, 2008
49.68
49.98
49.36
49.57
117,307
-0.52(-1.04%)
Dec 23, 2008
51.59
51.74
49.83
50.09
425,148
-1.19(-2.32%)
Dec 22, 2008
52.00
52.03
50.66
51.28
524,895
-0.33(-0.64%)
Dec 19, 2008
51.29
52.56
51.19
51.61
1,212,282
-0.17(-0.33%)
Dec 18, 2008
53.88
53.88
51.17
51.78
2,453,604
-2.39(-4.41%)
Dec 17, 2008
52.95
54.67
52.89
54.17
1,159,022
+0.63(+1.18%)
Dec 16, 2008
52.03
53.55
51.63
53.54
804,687
+2.31(+4.51%)
Dec 15, 2008
51.89
52.07
50.33
51.23
851,347
+0.31(+0.61%)
Dec 12, 2008
49.53
51.22
49.44
50.92
891,558
-0.09(-0.18%)
Dec 11, 2008
51.18
52.68
50.58
51.01
1,217,741
+0.47(+0.93%)
Dec 10, 2008
50.81
50.90
49.61
50.54
1,872,252
+1.04(+2.10%)
Dec 09, 2008
49.11
50.79
48.82
49.50
721,354
+0.08(+0.16%)
Dec 08, 2008
47.61
49.75
47.32
49.42
940,605
+2.60(+5.55%)
Dec 05, 2008
45.55
47.12
43.87
46.82
823,767
+0.87(+1.89%)
Dec 04, 2008
47.09
48.40
45.44
45.95
1,352,452
-3.06(-6.24%)
Dec 03, 2008
47.79
49.19
46.80
49.01
862,781
-1.09(-2.18%)
Dec 02, 2008
49.78
50.45
48.71
50.10
981,829
+2.79(+5.90%)
Dec 01, 2008
50.27
50.39
47.25
47.31
744,728
-5.94(-11.15%)
Nov 28, 2008
52.28
53.32
52.04
53.25
651,827
+1.88(+3.66%)
Nov 26, 2008
48.62
51.37
48.29
51.37
965,867
+0.14(+0.27%)
Nov 25, 2008
51.95
52.78
49.87
51.23
1,323,206
+1.23(+2.46%)
Nov 24, 2008
47.67
50.85
46.78
50.00
1,042,542
+4.80(+10.62%)
Nov 21, 2008
44.72
45.35
42.14
45.20
1,168,333
+3.40(+8.13%)
Nov 20, 2008
45.70
45.80
41.41
41.80
1,200,029
-5.27(-11.20%)
Nov 19, 2008
50.35
50.98
47.07
47.07
832,467
-3.83(-7.52%)
Nov 18, 2008
49.47
51.43
49.11
50.90
1,162,953
+2.37(+4.88%)
Nov 17, 2008
49.87
50.43
48.53
48.53
1,816,405
-1.10(-2.22%)
Nov 14, 2008
49.53
52.04
48.49
49.63
1,529,127
-1.05(-2.07%)
Nov 13, 2008
47.31
50.97
45.31
50.68
1,693,169
+3.77(+8.04%)
Nov 12, 2008
49.08
49.50
46.56
46.91
681,268
-3.51(-6.96%)
Nov 11, 2008
52.03
52.03
49.82
50.42
485,878
-2.32(-4.40%)
Nov 10, 2008
55.26
55.48
51.92
52.74
1,857,221
-1.56(-2.87%)
Nov 07, 2008
52.90
54.70
52.53
54.30
923,114
+2.57(+4.97%)
Nov 06, 2008
54.89
55.52
51.45
51.73
1,063,943
-3.77(-6.79%)
Nov 05, 2008
57.49
58.73
55.11
55.50
954,313
-4.03(-6.77%)
Nov 04, 2008
57.13
60.05
56.69
59.53
1,457,562
+5.06(+9.29%)
Nov 03, 2008
53.46
54.95
53.35
54.47
756,565
-0.82(-1.48%)
Oct 31, 2008
52.11
56.13
51.66
55.29
797,201
+2.02(+3.79%)
Oct 30, 2008
53.80
54.11
50.76
53.27
2,007,527
-3.66(-6.43%)
Oct 29, 2008
51.96
57.34
51.57
56.93
4,679,092
+6.34(+12.53%)
Oct 28, 2008
47.57
50.59
45.21
50.59
2,288,611
+7.52(+17.46%)
Oct 27, 2008
42.93
45.44
42.54
43.07
872,747
-2.39(-5.26%)
Oct 24, 2008
42.83
46.27
42.65
45.46
1,541,195
-2.73(-5.67%)
Oct 23, 2008
46.04
49.60
45.29
48.19
2,975,829
+2.49(+5.45%)
Oct 22, 2008
47.06
47.38
45.00
45.70
1,732,006
-4.34(-8.67%)
Oct 21, 2008
50.94
51.99
49.68
50.04
690,124
-3.34(-6.26%)
Oct 20, 2008
49.71
53.41
49.44
53.38
860,019
+6.40(+13.62%)
Oct 17, 2008
44.89
49.79
44.75
46.98
1,174,242
+0.59(+1.27%)
Oct 16, 2008
44.66
46.56
42.40
46.39
2,420,106
+1.38(+3.07%)
Oct 15, 2008
49.11
49.33
44.80
45.01
1,265,073
-5.77(-11.36%)
Oct 14, 2008
53.36
53.63
49.24
50.78
1,377,740
+0.28(+0.55%)
Oct 13, 2008
47.32
51.20
46.41
50.50
1,250,421
+6.25(+14.12%)
Oct 10, 2008
43.83
47.24
41.85
44.25
2,001,529
-2.38(-5.10%)
Oct 09, 2008
51.48
51.77
46.57
46.63
1,855,512
-4.76(-9.26%)
Oct 08, 2008
52.04
53.42
47.93
51.39
1,327,211
+0.53(+1.04%)
Oct 07, 2008
55.62
55.68
50.78
50.86
774,220
-1.17(-2.25%)
Oct 06, 2008
53.53
53.58
49.34
52.03
928,174
-2.52(-4.62%)
Oct 03, 2008
54.07
57.26
54.07
54.55
488,153
+0.54(+1.00%)
Oct 02, 2008
56.51
56.51
53.83
54.01
468,978
-3.36(-5.86%)
Oct 01, 2008
56.61
57.83
55.19
57.37
501,957
+0.28(+0.49%)
Sep 30, 2008
56.15
57.73
56.07
57.09
748,863
+1.77(+3.20%)
Sep 29, 2008
59.04
59.05
54.56
55.32
706,907
-6.14(-9.99%)
Sep 26, 2008
61.11
61.89
60.66
61.46
0
-1.13(-1.81%)
Sep 25, 2008
61.26
62.95
61.20
62.59
357,679
+1.27(+2.07%)
Sep 24, 2008
61.57
61.78
60.99
61.32
542,898
+0.89(+1.47%)
Sep 23, 2008
61.00
61.75
59.75
60.43
817,659
-0.52(-0.85%)
Sep 22, 2008
61.18
62.34
60.50
60.95
481,087
+1.29(+2.16%)
Sep 19, 2008
58.42
60.09
57.59
59.66
0
+2.88(+5.07%)
Sep 18, 2008
57.47
58.00
55.29
56.78
1,111,329
-0.30(-0.53%)
Sep 17, 2008
56.91
58.92
56.20
57.08
868,836
-1.20(-2.06%)
Sep 16, 2008
56.30
58.47
55.95
58.28
751,073
-0.69(-1.17%)
Sep 15, 2008
59.18
60.20
58.66
58.97
1,025,190
-2.81(-4.55%)
Sep 12, 2008
60.80
62.05
60.53
61.78
286,145
+1.48(+2.45%)
Sep 11, 2008
59.50
60.30
58.82
60.30
408,163
+0.19(+0.32%)
Sep 10, 2008
59.70
60.68
59.30
60.11
1,166,053
+1.46(+2.49%)
Sep 09, 2008
60.06
60.33
58.60
58.65
707,403
-1.85(-3.06%)
Sep 08, 2008
61.16
61.37
59.98
60.50
479,785
-0.46(-0.75%)
Sep 05, 2008
61.01
61.39
59.65
60.96
0
-1.28(-2.06%)
Sep 04, 2008
63.89
64.09
61.60
62.24
475,568
-2.60(-4.01%)
Sep 03, 2008
64.66
64.94
63.93
64.84
542,369
-0.05(-0.08%)
Sep 02, 2008
64.95
65.33
64.75
64.89
743,405
-3.90(-5.67%)
Aug 29, 2008
69.28
69.52
68.73
68.79
164,917
-0.33(-0.48%)
Aug 28, 2008
69.81
69.81
68.60
69.12
188,976
-0.14(-0.20%)
Aug 27, 2008
68.72
69.41
68.57
69.26
181,328
+1.51(+2.23%)
Aug 26, 2008
66.77
68.16
66.70
67.75
273,410
+0.05(+0.07%)
Aug 25, 2008
68.72
68.73
67.28
67.70
144,203
-1.07(-1.56%)
Aug 22, 2008
68.64
69.29
68.33
68.77
407,771
+0.04(+0.06%)
Aug 21, 2008
67.76
68.84
67.76
68.73
305,022
+1.33(+1.97%)
Aug 20, 2008
66.89
67.48
66.48
67.40
494,105
+1.20(+1.81%)
Aug 19, 2008
65.97
66.32
65.59
66.20
568,941
+0.00(+0.00%)
Aug 18, 2008
67.40
67.43
66.04
66.20
185,889
+0.13(+0.20%)
Aug 15, 2008
66.16
66.34
65.65
66.07
0
-1.09(-1.62%)
Aug 14, 2008
67.03
67.64
66.54
67.16
255,224
-0.01(-0.01%)
Aug 13, 2008
66.33
67.50
65.91
67.17
354,641
-0.07(-0.10%)
Aug 12, 2008
67.79
67.82
66.91
67.24
545,162
+0.42(+0.63%)
Aug 11, 2008
66.86
67.03
66.18
66.82
247,285
+0.57(+0.86%)
Aug 08, 2008
65.55
66.44
65.36
66.25
355,695
-1.38(-2.04%)
Aug 07, 2008
68.69
68.84
67.50
67.63
426,913
-0.95(-1.39%)
Aug 06, 2008
67.75
68.70
67.62
68.58
296,264
+0.32(+0.47%)
Aug 05, 2008
67.47
68.30
67.02
68.26
1,388,661
+0.84(+1.25%)
Aug 04, 2008
69.87
69.94
67.21
67.42
324,959
-1.76(-2.54%)
Aug 01, 2008
69.34
69.60
68.94
69.18
571,466
-0.98(-1.40%)
Jul 31, 2008
70.55
71.39
70.03
70.16
506,639
-2.56(-3.52%)
Jul 30, 2008
70.50
72.78
70.34
72.72
432,655
+1.74(+2.45%)
Jul 29, 2008
70.98
72.48
70.43
70.98
430,186
-0.85(-1.18%)
Jul 28, 2008
73.13
73.13
71.76
71.83
230,301
+0.15(+0.21%)
Jul 25, 2008
71.73
72.38
71.25
71.68
539,560
+0.26(+0.36%)
Jul 24, 2008
71.71
71.92
70.69
71.42
588,055
-0.66(-0.92%)
Jul 23, 2008
73.63
73.79
71.92
72.08
495,030
-1.12(-1.53%)
Jul 22, 2008
73.63
73.70
72.56
73.20
446,087
+0.53(+0.73%)
Jul 21, 2008
72.29
72.78
71.78
72.67
643,588
+0.89(+1.24%)
Jul 18, 2008
71.24
72.01
70.94
71.78
423,127
+0.42(+0.59%)
Jul 17, 2008
72.00
72.23
70.70
71.36
448,069
-0.31(-0.43%)
Jul 16, 2008
71.65
71.93
70.42
71.67
622,867
-1.35(-1.85%)
Jul 15, 2008
75.20
75.38
72.93
73.02
506,695
-2.24(-2.98%)
Jul 14, 2008
75.82
76.04
74.91
75.26
353,775
-1.15(-1.51%)
Jul 11, 2008
76.92
77.29
75.66
76.41
522,805
-0.02(-0.03%)
Jul 10, 2008
76.00
76.50
75.09
76.43
373,677
-0.06(-0.08%)
Jul 09, 2008
77.22
77.95
76.24
76.49
433,320
-1.51(-1.94%)
Jul 08, 2008
78.17
78.24
77.17
78.00
737,927
+0.08(+0.10%)
Jul 07, 2008
78.36
79.66
77.03
77.92
512,127
+0.41(+0.53%)
Jul 04, 2008
77.69
77.97
76.64
77.51
188,945
+0.00(+0.00%)
Jul 03, 2008
77.69
77.97
76.64
77.51
188,945
+0.49(+0.64%)
Jul 02, 2008
79.57
79.86
77.01
77.02
525,282
-1.80(-2.28%)
Jul 01, 2008
79.68
79.72
78.12
78.82
786,758
-1.29(-1.61%)
Jun 30, 2008
80.10
80.80
79.89
80.11
372,603
+2.22(+2.85%)
Jun 27, 2008
78.38
78.70
77.77
77.89
268,741
+0.66(+0.85%)
Jun 26, 2008
78.08
78.21
76.77
77.23
302,510
-0.07(-0.09%)
Jun 25, 2008
77.48
77.78
76.20
77.30
665,452
+0.87(+1.14%)
Jun 24, 2008
75.93
77.60
75.85
76.43
554,835
-0.36(-0.47%)
Jun 23, 2008
75.50
76.82
75.48
76.79
229,265
+1.01(+1.33%)
Jun 20, 2008
76.51
76.57
75.35
75.78
193,076
-0.96(-1.25%)
Jun 19, 2008
78.47
78.47
76.73
76.74
290,163
-0.92(-1.18%)
Jun 18, 2008
78.21
78.38
77.17
77.66
347,315
-2.13(-2.67%)
Jun 17, 2008
80.34
80.63
79.48
79.79
221,360
+0.38(+0.48%)
Jun 16, 2008
79.26
79.87
79.02
79.41
177,672
+1.03(+1.31%)
Jun 13, 2008
77.84
79.05
77.58
78.38
256,750
-0.72(-0.91%)
Jun 12, 2008
79.32
79.95
79.00
79.10
176,751
-2.05(-2.53%)
Jun 11, 2008
82.19
82.26
81.04
81.15
314,197
+1.21(+1.51%)
Jun 10, 2008
80.39
81.45
79.42
79.94
439,190
-2.72(-3.29%)
Jun 09, 2008
82.76
83.13
81.98
82.66
257,778
+1.82(+2.25%)
Jun 06, 2008
81.77
82.12
80.71
80.84
392,901
-0.65(-0.80%)
Jun 05, 2008
79.81
81.49
79.61
81.49
241,856
+3.05(+3.89%)
Jun 04, 2008
80.01
80.01
78.44
78.44
230,241
-2.36(-2.92%)
Jun 03, 2008
81.75
82.18
80.74
80.80
351,932
-1.10(-1.34%)
Jun 02, 2008
82.17
82.70
81.61
81.90
525,736
-1.83(-2.19%)
May 30, 2008
84.04
84.15
83.41
83.73
282,053
-0.66(-0.78%)
May 29, 2008
84.81
85.43
84.11
84.39
258,357
-0.51(-0.60%)
May 28, 2008
83.67
84.92
83.33
84.90
429,764
+1.07(+1.28%)
May 27, 2008
84.50
84.57
83.69
83.83
202,985
-1.03(-1.21%)
May 26, 2008
85.73
85.85
84.42
84.86
0
+0.00(+0.00%)
May 23, 2008
85.73
85.85
84.42
84.86
424,640
-0.50(-0.59%)
May 22, 2008
86.71
86.80
85.12
85.36
359,861
-1.09(-1.26%)
May 21, 2008
86.74
87.54
86.11
86.45
845,954
+2.42(+2.88%)
May 20, 2008
84.17
84.32
83.35
84.03
278,412
+0.31(+0.37%)
May 19, 2008
83.65
84.29
83.25
83.72
333,825
+1.42(+1.73%)
May 16, 2008
81.33
82.30
81.33
82.30
484,380
+2.85(+3.59%)
May 15, 2008
79.45
79.55
78.57
79.45
903,902
+1.04(+1.33%)
May 14, 2008
79.08
79.58
78.41
78.41
251,643
-0.45(-0.57%)
May 13, 2008
78.78
79.15
78.20
78.86
243,361
-1.04(-1.30%)
May 12, 2008
80.12
80.17
79.37
79.90
275,050
+0.35(+0.44%)
May 09, 2008
79.47
79.89
78.72
79.55
136,914
-0.30(-0.38%)
May 08, 2008
80.24
80.24
79.41
79.85
168,279
-0.53(-0.66%)
May 07, 2008
80.32
80.95
80.06
80.38
206,337
-0.67(-0.83%)
May 06, 2008
79.66
81.19
79.63
81.05
280,896
+0.68(+0.85%)
May 05, 2008
80.40
80.50
80.09
80.37
223,482
+0.10(+0.12%)
May 02, 2008
79.61
80.29
79.55
80.27
744,403
+0.88(+1.11%)
May 01, 2008
79.93
80.13
78.60
79.39
450,923
-0.31(-0.39%)
Apr 30, 2008
80.39
80.53
79.62
79.70
341,643
-0.24(-0.30%)
Apr 29, 2008
80.41
80.49
79.72
79.94
722,748
+3.74(+4.91%)
Apr 28, 2008
76.85
77.08
76.05
76.20
309,986
-0.60(-0.78%)
Apr 25, 2008
76.21
76.80
75.64
76.80
323,865
+1.55(+2.06%)
Apr 24, 2008
75.49
75.90
74.84
75.25
326,913
-1.43(-1.86%)
Apr 23, 2008
76.25
77.40
75.84
76.68
444,286
+1.49(+1.98%)
Apr 22, 2008
75.29
75.66
74.61
75.19
250,463
-0.66(-0.87%)
Apr 21, 2008
75.78
76.18
75.36
75.85
254,468
+0.49(+0.65%)
Apr 18, 2008
75.01
75.46
74.60
75.36
304,518
+0.68(+0.91%)
Apr 17, 2008
73.92
74.84
73.83
74.68
244,432
-0.22(-0.29%)
Apr 16, 2008
73.80
74.99
73.61
74.90
383,239
+1.97(+2.70%)
Apr 15, 2008
72.42
72.93
71.96
72.93
917,983
+0.88(+1.22%)
Apr 14, 2008
72.07
72.28
71.69
72.05
222,272
+0.50(+0.70%)
Apr 11, 2008
71.58
72.00
71.28
71.55
117,661
-0.24(-0.33%)
Apr 10, 2008
71.79
72.40
71.16
71.79
182,400
-0.58(-0.80%)
Apr 09, 2008
72.10
72.50
71.87
72.37
366,675
+1.14(+1.60%)
Apr 08, 2008
71.20
71.62
70.89
71.23
174,300
+0.34(+0.48%)
Apr 07, 2008
71.33
71.66
70.80
70.89
260,129
+0.44(+0.62%)
Apr 04, 2008
70.07
70.64
69.96
70.45
115,800
+0.70(+1.00%)
Apr 03, 2008
69.32
69.94
69.15
69.75
326,944
+1.12(+1.63%)
Apr 02, 2008
67.17
68.93
67.17
68.63
761,488
+0.57(+0.84%)
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
.