Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 52.71 53.87 52.52 53.82 1,576,962 +1.13(+2.14%)
Oct 30, 2015 52.45 53.12 52.21 52.69 2,418,960 +0.02(+0.04%)
Oct 29, 2015 52.36 53.01 52.26 52.67 1,710,176 -0.68(-1.27%)
Oct 28, 2015 53.13 54.19 52.79 53.35 1,114,942 +0.54(+1.02%)
Oct 27, 2015 52.57 53.06 52.37 52.81 1,260,074 -0.90(-1.68%)
Oct 26, 2015 54.72 54.78 53.69 53.71 1,144,676 -1.16(-2.11%)
Oct 23, 2015 55.25 55.31 54.54 54.87 2,028,969 -1.10(-1.97%)
Oct 22, 2015 55.64 56.09 55.60 55.97 1,853,285 -0.23(-0.41%)
Oct 21, 2015 56.30 56.64 55.74 56.20 1,326,817 +0.43(+0.77%)
Oct 20, 2015 55.10 55.90 54.93 55.77 1,404,156 +0.09(+0.16%)
Oct 19, 2015 56.35 56.43 55.45 55.68 826,098 -1.54(-2.69%)
Oct 16, 2015 56.97 57.28 56.32 57.22 1,322,549 +0.46(+0.81%)
Oct 15, 2015 55.68 56.80 55.43 56.76 1,788,729 +1.06(+1.90%)
Oct 14, 2015 55.45 55.88 55.17 55.70 1,069,299 +1.08(+1.98%)
Oct 13, 2015 53.98 55.17 53.98 54.62 1,255,704 -1.06(-1.90%)
Oct 12, 2015 56.15 56.15 55.44 55.68 1,011,230 -0.21(-0.38%)
Oct 09, 2015 56.44 56.82 55.73 55.89 1,740,163 -0.81(-1.43%)
Oct 08, 2015 55.66 56.71 55.62 56.70 1,609,832 +0.86(+1.54%)
Oct 07, 2015 55.88 56.20 55.34 55.84 2,701,285 +1.85(+3.43%)
Oct 06, 2015 52.94 54.08 52.83 53.99 2,143,616 +1.97(+3.79%)
Oct 05, 2015 51.23 52.20 51.16 52.02 1,986,726 +1.86(+3.71%)
Oct 02, 2015 48.98 50.16 48.79 50.16 1,713,250 +1.72(+3.55%)
Oct 01, 2015 49.40 49.56 48.15 48.44 1,698,270 +0.96(+2.02%)
Sep 30, 2015 47.04 47.55 46.97 47.48 3,272,340 +0.75(+1.60%)
Sep 29, 2015 46.96 47.09 46.55 46.73 3,634,629 +0.81(+1.76%)
Sep 28, 2015 46.80 46.80 45.92 45.92 1,675,368 -1.50(-3.16%)
Sep 25, 2015 47.64 47.76 47.19 47.42 1,738,456 +0.05(+0.11%)
Sep 24, 2015 47.56 47.71 46.96 47.37 2,026,272 -0.23(-0.48%)
Sep 23, 2015 48.82 48.84 47.57 47.60 1,847,800 -0.30(-0.63%)
Sep 22, 2015 48.16 48.40 47.62 47.90 5,264,258 -1.86(-3.74%)
Sep 21, 2015 49.62 49.90 49.44 49.76 1,818,565 +0.03(+0.06%)
Sep 18, 2015 50.27 50.50 49.56 49.73 2,064,324 -1.83(-3.55%)
Sep 17, 2015 51.50 52.31 51.31 51.56 1,789,184 -0.36(-0.69%)
Sep 16, 2015 51.02 52.07 50.94 51.92 2,030,220 +1.66(+3.30%)
Sep 15, 2015 49.99 50.64 49.99 50.26 1,270,964 +0.41(+0.82%)
Sep 14, 2015 49.85 50.15 49.42 49.85 1,278,106 -0.41(-0.82%)
Sep 11, 2015 50.25 50.31 49.87 50.26 1,537,914 -0.36(-0.71%)
Sep 10, 2015 50.28 50.91 49.69 50.62 2,069,396 +0.51(+1.02%)
Sep 09, 2015 51.45 51.63 50.00 50.11 2,031,452 -0.55(-1.09%)
Sep 08, 2015 50.47 50.68 50.02 50.66 2,255,137 +1.27(+2.57%)
Sep 04, 2015 49.41 49.39 49.39 49.39 2,026,700 -1.40(-2.76%)
Sep 03, 2015 50.94 51.65 50.63 50.79 2,923,077 -0.38(-0.74%)
Sep 02, 2015 51.29 51.36 49.91 51.17 2,984,879 +0.77(+1.53%)
Sep 01, 2015 51.03 51.42 50.10 50.40 3,540,879 -2.53(-4.78%)
Aug 31, 2015 51.97 52.97 51.45 52.93 1,992,478 +0.31(+0.59%)
Aug 28, 2015 51.74 53.00 51.66 52.62 2,619,446 +0.66(+1.27%)
Aug 27, 2015 49.72 52.06 50.45 51.96 4,520,572 +2.24(+4.51%)
Aug 26, 2015 50.87 50.90 48.92 49.72 4,062,324 -0.14(-0.28%)
Aug 25, 2015 51.96 51.96 49.86 49.86 1,851,998 +0.00(+0.00%)
Aug 24, 2015 49.90 51.33 49.06 49.86 4,039,075 -2.67(-5.08%)
Aug 21, 2015 54.10 54.18 52.53 52.53 2,290,545 -1.87(-3.44%)
Aug 20, 2015 54.96 55.38 54.37 54.40 1,502,019 -0.40(-0.73%)
Aug 19, 2015 56.12 55.57 54.49 54.80 1,395,891 -1.32(-2.35%)
Aug 18, 2015 55.96 56.33 55.95 56.12 784,072 -0.42(-0.74%)
Aug 17, 2015 56.68 56.84 56.32 56.54 724,875 -0.37(-0.65%)
Aug 14, 2015 56.76 57.15 56.66 56.91 1,239,025 -0.24(-0.42%)
Aug 13, 2015 58.07 58.07 57.02 57.15 1,146,261 -1.57(-2.67%)
Aug 12, 2015 58.15 58.83 57.74 58.72 1,899,062 -0.67(-1.13%)
Aug 11, 2015 59.05 59.52 58.60 59.39 2,661,510 +0.19(+0.32%)
Aug 10, 2015 58.25 59.20 58.21 59.20 1,879,952 +0.41(+0.70%)
Aug 07, 2015 59.02 59.40 58.76 58.79 1,390,872 -0.07(-0.12%)
Aug 06, 2015 58.33 58.95 57.93 58.86 1,100,101 +0.76(+1.31%)
Aug 05, 2015 58.59 58.91 58.06 58.10 1,058,110 +0.65(+1.13%)
Aug 04, 2015 57.71 57.94 57.21 57.45 922,698 -0.08(-0.14%)
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.