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 (%)
Apr 30, 2018 71.95 72.78 71.95 72.42 1,182,456 +0.15(+0.21%)
Apr 27, 2018 72.27 72.67 71.98 72.27 1,226,124 -0.28(-0.39%)
Apr 26, 2018 72.12 72.77 71.83 72.55 1,530,056 -0.90(-1.23%)
Apr 25, 2018 72.98 73.61 72.56 73.45 3,105,217 +0.05(+0.07%)
Apr 24, 2018 73.47 74.01 73.10 73.40 4,459,131 +0.09(+0.12%)
Apr 23, 2018 72.92 73.39 72.67 73.31 3,989,577 +0.65(+0.89%)
Apr 20, 2018 72.25 72.74 71.93 72.66 2,534,626 -0.19(-0.26%)
Apr 19, 2018 72.56 73.21 72.48 72.85 3,205,421 +0.65(+0.90%)
Apr 18, 2018 71.59 72.36 71.48 72.20 2,031,657 +1.54(+2.18%)
Apr 17, 2018 70.37 70.81 70.16 70.66 1,246,140 +0.84(+1.20%)
Apr 16, 2018 70.11 70.29 69.75 69.82 911,866 -0.13(-0.19%)
Apr 13, 2018 69.87 70.22 69.72 69.95 860,198 +0.10(+0.14%)
Apr 12, 2018 69.95 70.00 69.43 69.85 1,444,192 -0.37(-0.53%)
Apr 11, 2018 70.02 70.44 69.78 70.22 1,578,641 +0.50(+0.72%)
Apr 10, 2018 68.82 70.03 68.81 69.72 1,570,739 +1.58(+2.32%)
Apr 09, 2018 67.92 68.51 67.71 68.14 1,748,421 +0.88(+1.31%)
Apr 06, 2018 67.79 68.16 66.79 67.26 1,444,185 -0.52(-0.77%)
Apr 05, 2018 66.44 67.92 66.38 67.78 1,910,589 +2.02(+3.07%)
Apr 04, 2018 64.96 65.81 64.76 65.76 1,720,693 +0.35(+0.54%)
Apr 03, 2018 65.20 65.48 64.51 65.41 1,791,949 +1.19(+1.85%)
Apr 02, 2018 65.29 65.50 63.91 64.22 1,583,445 -1.31(-2.00%)
Mar 29, 2018 65.53 65.53 65.53 0 +0.73(+1.13%)
Mar 28, 2018 65.27 65.74 64.78 64.80 1,926,387 -0.84(-1.28%)
Mar 27, 2018 66.52 66.66 65.36 65.64 1,597,729 -0.16(-0.24%)
Mar 26, 2018 65.74 65.90 64.91 65.80 1,816,890 +1.79(+2.80%)
Mar 23, 2018 64.36 64.90 63.91 64.01 1,926,505 +0.16(+0.25%)
Mar 22, 2018 64.56 64.58 63.77 63.85 1,316,671 -1.07(-1.65%)
Mar 21, 2018 63.66 65.16 63.52 64.92 2,289,732 +1.45(+2.28%)
Mar 20, 2018 63.05 63.72 63.05 63.47 1,034,958 +0.53(+0.84%)
Mar 19, 2018 63.22 63.25 62.45 62.94 1,154,679 -0.50(-0.79%)
Mar 16, 2018 62.93 63.72 62.93 63.44 2,111,306 +0.44(+0.70%)
Mar 15, 2018 62.86 63.30 62.68 63.00 1,128,635 -0.07(-0.11%)
Mar 14, 2018 63.64 63.76 62.93 63.07 3,331,725 -0.52(-0.82%)
Mar 13, 2018 64.61 64.97 63.46 63.59 3,335,282 -0.52(-0.81%)
Mar 12, 2018 64.05 64.40 63.90 64.11 1,138,840 -0.12(-0.19%)
Mar 09, 2018 64.04 64.43 63.94 64.23 1,319,135 +0.12(+0.19%)
Mar 08, 2018 64.35 64.39 63.93 64.11 1,573,557 -0.17(-0.26%)
Mar 07, 2018 63.88 64.28 1,955,757 -0.87(-1.34%)
Mar 06, 2018 65.17 65.67 64.93 65.15 1,262,383 +0.47(+0.73%)
Mar 05, 2018 63.54 64.77 63.46 64.68 3,022,218 +0.31(+0.48%)
Mar 02, 2018 63.57 64.42 63.26 64.37 2,378,534 +0.21(+0.33%)
Mar 01, 2018 64.12 64.63 63.56 64.16 1,783,027 -0.02(-0.03%)
Feb 28, 2018 65.83 65.95 64.18 64.18 1,447,910 -0.72(-1.11%)
Feb 27, 2018 65.59 65.80 64.88 64.90 1,249,018 -0.78(-1.19%)
Feb 26, 2018 65.49 65.85 65.13 65.68 1,242,037 +0.47(+0.72%)
Feb 23, 2018 64.79 65.25 64.58 65.21 1,610,622 +0.74(+1.15%)
Feb 22, 2018 63.99 64.94 63.70 64.47 1,276,986 +0.81(+1.27%)
Feb 21, 2018 64.62 64.95 63.51 63.66 1,346,027 -0.68(-1.06%)
Feb 20, 2018 64.89 65.04 64.14 64.34 1,690,507 -0.56(-0.86%)
Feb 16, 2018 64.90 64.90 64.90 0 -0.71(-1.08%)
Feb 15, 2018 65.74 65.74 64.57 65.61 3,210,367 -1.10(-1.65%)
Feb 14, 2018 64.68 66.77 64.61 66.71 3,057,302 +1.27(+1.94%)
Feb 13, 2018 65.25 65.63 65.10 65.44 1,629,266 +0.31(+0.48%)
Feb 12, 2018 64.56 65.34 64.53 65.13 2,369,120 +1.30(+2.04%)
Feb 09, 2018 63.87 64.33 61.92 63.83 4,498,678 -0.42(-0.65%)
Feb 08, 2018 66.06 66.27 64.20 64.25 2,459,207 -1.41(-2.15%)
Feb 07, 2018 66.25 66.61 65.63 65.66 3,210,072 -1.31(-1.96%)
Feb 06, 2018 65.67 67.28 65.25 66.97 4,063,306 +0.73(+1.10%)
Feb 05, 2018 68.21 68.56 65.29 66.24 4,522,669 -2.57(-3.74%)
Feb 02, 2018 70.57 70.57 68.67 68.81 1,911,201 -2.12(-2.99%)
Feb 01, 2018 70.52 71.00 70.04 70.93 1,766,897 -1.00(-1.39%)
Jan 31, 2018 72.05 72.15 71.59 71.93 3,314,748 -0.13(-0.18%)
Jan 30, 2018 73.10 73.10 72.06 72.06 2,664,656 -0.80(-1.10%)
Jan 29, 2018 73.30 73.46 72.79 72.86 956,625 -0.45(-0.61%)
Jan 26, 2018 73.60 73.82 73.18 73.31 1,136,356 -0.17(-0.23%)
Jan 25, 2018 74.60 74.60 73.46 73.48 1,743,159 -0.03(-0.04%)
Jan 24, 2018 73.86 73.98 73.11 73.51 1,014,008 +0.28(+0.38%)
Jan 23, 2018 73.17 73.43 72.95 73.23 1,239,598 +0.06(+0.08%)
Jan 22, 2018 72.66 73.19 72.48 73.17 1,220,406 +1.16(+1.61%)
Jan 19, 2018 72.20 72.33 71.68 72.01 937,962 -0.19(-0.26%)
Jan 18, 2018 72.34 72.50 72.11 72.20 1,054,156 -0.14(-0.19%)
Jan 17, 2018 72.02 72.69 71.48 72.34 1,365,578 +0.35(+0.49%)
Jan 16, 2018 72.53 72.64 71.95 71.99 1,618,173 -0.71(-0.98%)
Jan 12, 2018 72.70 72.70 72.70 0 +0.97(+1.35%)
Jan 11, 2018 71.15 71.79 71.14 71.73 2,355,413 +0.81(+1.14%)
Jan 10, 2018 70.98 71.23 70.85 70.92 945,225 +0.34(+0.48%)
Jan 09, 2018 70.69 70.83 70.31 70.58 1,277,553 -0.18(-0.25%)
Jan 08, 2018 70.53 70.83 70.36 70.76 919,074 -0.01(-0.01%)
Jan 05, 2018 70.39 70.79 70.13 70.77 1,407,124 +0.40(+0.57%)
Jan 04, 2018 70.03 70.54 70.00 70.37 1,386,012 +0.23(+0.33%)
Jan 03, 2018 69.40 70.21 69.40 70.14 1,306,775 +0.70(+1.01%)
Jan 02, 2018 68.65 69.52 68.58 69.44 818,213 +1.15(+1.68%)
Dec 29, 2017 68.29 68.29 68.29 0 +0.31(+0.46%)
Dec 28, 2017 67.85 68.05 67.70 67.98 560,130 +0.21(+0.31%)
Dec 27, 2017 67.80 67.91 67.64 67.77 626,629 -0.03(-0.04%)
Dec 26, 2017 67.34 67.85 67.24 67.80 607,968 +0.57(+0.85%)
Dec 22, 2017 67.09 67.38 66.99 67.23 792,558 -0.08(-0.12%)
Dec 21, 2017 66.46 67.41 66.36 67.31 1,649,677 +0.87(+1.31%)
Dec 20, 2017 66.19 66.48 65.88 66.44 1,145,995 +0.14(+0.21%)
Dec 19, 2017 66.52 66.02 66.30 904,469 -0.22(-0.33%)
Dec 18, 2017 66.46 66.84 66.35 66.52 846,182 +0.28(+0.42%)
Dec 15, 2017 66.43 66.45 66.04 66.24 1,023,276 -0.12(-0.18%)
Dec 14, 2017 66.32 66.64 66.25 66.36 1,004,144 -0.13(-0.20%)
Dec 13, 2017 66.32 66.55 66.07 66.49 962,191 +0.29(+0.44%)
Dec 12, 2017 66.21 66.38 66.02 66.20 1,499,623 +0.79(+1.21%)
Dec 11, 2017 65.21 65.65 65.20 65.41 1,200,242 +0.52(+0.80%)
Dec 08, 2017 64.67 64.98 64.56 64.89 1,019,415 +0.03(+0.05%)
Dec 07, 2017 64.80 65.11 64.56 64.86 1,610,864 -0.24(-0.37%)
Dec 06, 2017 65.21 65.43 64.90 65.10 1,020,862 -0.40(-0.61%)
Dec 05, 2017 65.39 65.80 65.34 65.50 1,058,404 -0.19(-0.29%)
Dec 04, 2017 65.78 66.03 65.53 65.69 1,131,775 -0.08(-0.12%)
Dec 01, 2017 65.66 66.13 65.63 65.77 1,466,286 -0.17(-0.26%)
Nov 30, 2017 66.04 66.30 65.35 65.94 2,271,227 +0.19(+0.29%)
Nov 29, 2017 65.83 66.17 65.41 65.75 1,285,738 -0.07(-0.11%)
Nov 28, 2017 66.03 66.44 65.62 65.82 1,836,038 +2.03(+3.18%)
Nov 27, 2017 64.34 64.34 63.68 63.79 1,062,025 -0.71(-1.10%)
Nov 24, 2017 64.41 64.67 64.39 64.50 436,660 +0.25(+0.39%)
Nov 22, 2017 64.11 64.40 64.09 64.25 965,205 +0.77(+1.21%)
Nov 21, 2017 64.13 64.32 63.47 63.48 1,372,180 -0.26(-0.41%)
Nov 20, 2017 64.05 64.13 63.70 63.74 1,186,090 -0.02(-0.03%)
Nov 17, 2017 63.73 63.84 63.55 63.76 1,087,703 +0.20(+0.31%)
Nov 16, 2017 64.09 64.13 63.45 63.56 1,215,316 -1.59(-2.44%)
Nov 15, 2017 65.00 65.32 64.89 65.15 1,441,846 -0.69(-1.05%)
Nov 14, 2017 66.04 66.06 65.62 65.84 1,050,914 -0.08(-0.12%)
Nov 13, 2017 65.78 66.08 65.64 65.92 1,436,909 -0.08(-0.12%)
Nov 10, 2017 66.17 66.23 65.70 66.00 1,511,621 -0.37(-0.56%)
Nov 09, 2017 66.25 66.52 66.04 66.37 1,847,137 +0.31(+0.47%)
Nov 08, 2017 66.18 66.42 65.92 66.06 1,627,578 -0.41(-0.62%)
Nov 07, 2017 66.92 66.97 66.34 66.47 2,286,707 -0.81(-1.20%)
Nov 06, 2017 65.93 67.40 65.92 67.28 1,915,429 +1.40(+2.13%)
Nov 03, 2017 66.01 66.04 65.45 65.88 1,235,806 -0.15(-0.23%)
Nov 02, 2017 64.98 66.06 64.98 66.03 1,976,291 +0.83(+1.27%)
Nov 01, 2017 65.27 65.49 64.90 65.20 1,527,385 -0.16(-0.24%)
Oct 31, 2017 65.09 65.60 64.91 65.36 1,150,570 +0.94(+1.46%)
Oct 30, 2017 64.05 64.50 63.98 64.42 1,102,799 +0.96(+1.51%)
Oct 27, 2017 63.06 63.66 62.91 63.46 921,067 +0.32(+0.51%)
Oct 26, 2017 63.20 63.26 62.91 63.14 859,012 -0.08(-0.13%)
Oct 25, 2017 63.83 63.89 63.02 63.22 1,702,822 -0.27(-0.43%)
Oct 24, 2017 63.52 63.78 63.40 63.49 1,226,257 +0.38(+0.60%)
Oct 23, 2017 63.10 63.41 63.00 63.11 1,412,921 +0.08(+0.13%)
Oct 20, 2017 62.90 63.09 62.78 63.03 1,250,068 +0.30(+0.48%)
Oct 19, 2017 62.58 62.95 62.52 62.73 898,159 +0.40(+0.64%)
Oct 18, 2017 62.43 62.55 62.19 62.33 913,313 +0.07(+0.11%)
Oct 17, 2017 62.61 62.61 62.05 62.26 874,183 -0.33(-0.53%)
Oct 16, 2017 62.86 62.97 62.55 62.59 804,966 -0.18(-0.29%)
Oct 13, 2017 62.93 63.05 62.77 62.77 2,514,474 +0.37(+0.59%)
Oct 12, 2017 62.39 62.52 62.23 62.40 873,729 -0.41(-0.65%)
Oct 11, 2017 62.70 62.85 62.49 62.81 1,055,527 +0.21(+0.34%)
Oct 10, 2017 62.43 62.76 62.43 62.60 685,886 +0.56(+0.90%)
Oct 09, 2017 62.03 62.17 61.91 62.04 504,560 +0.21(+0.34%)
Oct 06, 2017 62.05 62.09 61.69 61.83 954,734 -0.88(-1.40%)
Oct 05, 2017 62.57 62.75 62.38 62.71 1,357,649 +0.06(+0.10%)
Oct 04, 2017 62.62 62.75 62.37 62.65 1,088,576 -0.27(-0.43%)
Oct 03, 2017 62.60 63.12 62.59 62.92 842,948 +0.35(+0.56%)
Oct 02, 2017 62.16 62.65 62.05 62.57 1,135,822 +0.03(+0.05%)
Sep 29, 2017 62.39 62.57 62.17 62.54 958,483 +0.08(+0.13%)
Sep 28, 2017 62.34 62.61 62.15 62.46 1,606,646 +0.45(+0.73%)
Sep 27, 2017 61.73 62.09 61.54 62.01 1,589,112 -0.30(-0.48%)
Sep 26, 2017 62.20 62.35 61.93 62.31 1,586,674 +0.31(+0.50%)
Sep 25, 2017 61.60 62.11 61.59 62.00 1,637,810 +0.51(+0.83%)
Sep 22, 2017 61.12 61.61 61.10 61.49 1,857,523 +0.49(+0.80%)
Sep 21, 2017 60.74 61.23 60.66 61.00 1,795,369 +0.39(+0.64%)
Sep 20, 2017 60.07 60.68 60.03 60.61 1,280,480 +0.66(+1.10%)
Sep 19, 2017 59.72 59.97 59.68 59.95 1,107,522 +0.64(+1.08%)
Sep 18, 2017 58.96 59.37 58.94 59.31 1,397,127 +0.06(+0.10%)
Sep 15, 2017 59.06 59.29 58.92 59.25 1,053,140 -0.15(-0.25%)
Sep 14, 2017 59.12 59.44 58.99 59.40 1,308,790 +0.34(+0.58%)
Sep 13, 2017 58.95 59.29 58.72 59.06 1,031,414 +0.45(+0.77%)
Sep 12, 2017 58.33 58.78 58.30 58.61 1,071,653 +0.03(+0.05%)
Sep 11, 2017 58.24 58.72 58.17 58.58 1,806,302 +0.37(+0.64%)
Sep 08, 2017 58.48 58.56 58.11 58.21 960,103 -0.15(-0.26%)
Sep 07, 2017 58.24 58.52 58.21 58.36 841,566 +0.48(+0.83%)
Sep 06, 2017 56.99 57.98 56.97 57.88 1,583,565 +0.85(+1.49%)
Sep 05, 2017 56.87 57.12 56.73 57.03 948,883 +0.32(+0.56%)
Sep 01, 2017 56.64 56.90 56.44 56.71 1,325,034 +0.08(+0.14%)
Aug 31, 2017 56.45 56.76 56.33 56.63 1,189,786 +0.12(+0.21%)
Aug 30, 2017 56.53 56.82 56.49 56.51 903,209 -0.34(-0.60%)
Aug 29, 2017 56.37 56.88 56.35 56.85 1,020,350 +0.00(+0.00%)
Aug 28, 2017 57.08 57.08 56.72 56.85 790,638 -0.11(-0.19%)
Aug 25, 2017 56.70 57.06 56.63 56.96 878,163 +0.60(+1.06%)
Aug 24, 2017 56.53 56.54 56.20 56.36 1,323,907 -0.18(-0.32%)
Aug 23, 2017 55.94 56.57 55.89 56.54 927,355 +0.54(+0.96%)
Aug 22, 2017 56.23 56.27 55.96 56.00 1,276,607 +0.08(+0.14%)
Aug 21, 2017 56.23 56.24 55.88 55.92 931,754 -0.35(-0.62%)
Aug 18, 2017 55.99 56.45 55.91 56.27 1,673,403 +0.00(+0.00%)
Aug 17, 2017 56.45 56.65 56.27 56.27 1,009,014 -0.24(-0.42%)
Aug 16, 2017 56.98 57.08 56.45 56.51 963,774 -0.38(-0.67%)
Aug 15, 2017 56.80 56.98 56.40 56.89 1,019,247 -0.29(-0.51%)
Aug 14, 2017 57.36 57.74 57.13 57.18 860,178 -0.28(-0.49%)
Aug 11, 2017 57.18 57.68 57.14 57.46 1,192,309 -0.20(-0.35%)
Aug 10, 2017 58.21 58.27 57.60 57.66 1,167,638 -0.79(-1.35%)
Aug 09, 2017 58.25 58.49 58.16 58.45 1,473,866 -0.37(-0.63%)
Aug 08, 2017 59.24 59.38 58.77 58.82 1,267,604 -0.17(-0.29%)
Aug 07, 2017 58.92 59.05 58.81 58.99 910,505 +0.03(+0.05%)
Aug 04, 2017 58.74 59.00 58.53 58.96 889,476 +0.36(+0.61%)
Aug 03, 2017 58.87 58.96 58.50 58.60 1,508,158 -0.25(-0.42%)
Aug 02, 2017 58.26 58.95 58.16 58.85 1,236,888 +0.67(+1.15%)
Aug 01, 2017 57.98 58.38 57.90 58.18 1,652,223 +0.32(+0.55%)
Jul 31, 2017 57.72 58.06 57.37 57.86 2,089,092 +0.89(+1.56%)
Jul 28, 2017 56.34 57.17 56.26 56.97 1,583,688 +0.57(+1.01%)
Jul 27, 2017 56.36 56.45 55.90 56.40 1,389,274 +0.87(+1.57%)
Jul 26, 2017 55.68 55.79 55.42 55.53 1,180,470 +0.27(+0.49%)
Jul 25, 2017 55.56 55.74 55.19 55.26 1,392,904 +0.51(+0.93%)
Jul 24, 2017 54.89 54.91 54.47 54.75 1,791,780 -0.24(-0.44%)
Jul 21, 2017 55.45 55.52 54.87 54.99 2,005,054 -0.46(-0.83%)
Jul 20, 2017 55.53 55.71 55.43 55.45 1,802,940 +0.35(+0.64%)
Jul 19, 2017 54.73 55.12 54.69 55.10 1,489,751 +0.32(+0.58%)
Jul 18, 2017 54.96 54.96 54.53 54.78 1,838,515 +0.21(+0.38%)
Jul 17, 2017 54.81 55.00 54.51 54.57 1,989,553 -0.24(-0.44%)
Jul 14, 2017 55.15 55.32 54.72 54.81 2,181,263 +0.19(+0.35%)
Jul 13, 2017 54.53 54.64 54.23 54.62 1,499,225 +0.01(+0.02%)
Jul 12, 2017 54.84 55.05 54.52 54.61 1,549,953 +0.60(+1.11%)
Jul 11, 2017 53.73 54.06 53.56 54.01 1,667,034 +0.06(+0.11%)
Jul 10, 2017 53.84 54.10 53.78 53.95 1,456,267 -0.23(-0.42%)
Jul 07, 2017 54.07 54.24 53.63 54.18 2,938,323 -0.17(-0.31%)
Jul 06, 2017 54.33 54.74 54.15 54.35 2,316,518 +0.02(+0.04%)
Jul 05, 2017 54.54 54.58 54.08 54.33 1,939,436 -0.67(-1.22%)
Jul 03, 2017 54.76 55.22 54.74 55.00 664,764 +0.57(+1.05%)
Jun 30, 2017 54.62 54.69 54.15 54.43 1,679,342 -0.18(-0.33%)
Jun 29, 2017 55.37 55.42 54.57 54.61 2,476,493 -0.81(-1.46%)
Jun 28, 2017 54.96 55.55 54.83 55.42 2,933,985 +0.62(+1.13%)
Jun 27, 2017 54.83 55.17 54.66 54.80 2,398,825 +0.68(+1.26%)
Jun 26, 2017 54.54 54.54 54.09 54.12 1,455,718 +0.10(+0.19%)
Jun 23, 2017 53.79 54.24 53.80 54.02 3,140,401 +0.23(+0.43%)
Jun 22, 2017 53.61 53.98 53.50 53.79 1,677,474 -0.04(-0.07%)
Jun 21, 2017 54.37 54.45 53.60 53.83 2,581,108 -0.80(-1.46%)
Jun 20, 2017 54.96 55.00 54.40 54.63 2,466,459 -1.44(-2.57%)
Jun 19, 2017 56.31 56.50 56.02 56.07 985,898 -0.16(-0.28%)
Jun 16, 2017 55.73 56.39 55.59 56.23 1,706,822 +1.19(+2.16%)
Jun 15, 2017 54.97 55.21 54.89 55.04 1,521,698 -0.63(-1.13%)
Jun 14, 2017 56.50 56.50 55.51 55.67 1,853,545 -0.78(-1.38%)
Jun 13, 2017 56.44 56.56 56.16 56.45 1,264,026 +0.25(+0.44%)
Jun 12, 2017 56.37 56.65 56.04 56.20 1,541,101 +0.44(+0.79%)
Jun 09, 2017 55.89 55.03 55.76 2,678,786 +0.43(+0.78%)
Jun 08, 2017 55.64 55.71 55.27 55.33 2,093,319 -0.34(-0.61%)
Jun 07, 2017 56.26 56.36 55.43 55.67 2,146,936 -0.69(-1.22%)
Jun 06, 2017 55.87 56.41 55.83 56.36 1,785,133 +0.01(+0.02%)
Jun 05, 2017 56.04 56.41 55.98 56.35 985,471 +0.29(+0.52%)
Jun 02, 2017 56.12 56.16 55.66 56.06 1,691,640 -0.33(-0.59%)
Jun 01, 2017 56.16 56.66 56.09 56.39 972,896 +0.18(+0.32%)
May 31, 2017 56.42 56.59 56.14 56.21 1,176,511 -0.30(-0.53%)
May 30, 2017 56.53 56.72 56.39 56.51 963,991 +0.18(+0.32%)
May 26, 2017 56.35 56.49 56.14 56.33 852,078 +0.04(+0.07%)
May 25, 2017 56.53 57.09 56.15 56.29 1,621,639 -0.62(-1.09%)
May 24, 2017 56.63 57.03 56.63 56.91 1,504,247 +0.00(+0.00%)
May 23, 2017 57.00 57.17 56.78 56.91 1,562,060 -0.11(-0.19%)
May 22, 2017 57.27 57.31 56.63 57.02 3,742,585 -0.22(-0.38%)
May 19, 2017 57.11 57.32 57.06 57.24 7,309,888 +0.17(+0.30%)
May 18, 2017 57.19 57.47 56.94 57.07 1,611,446 -0.49(-0.85%)
May 17, 2017 57.68 58.22 57.50 57.56 1,817,798 -0.89(-1.52%)
May 16, 2017 58.33 58.53 58.16 58.45 1,935,973 +0.69(+1.19%)
May 15, 2017 58.25 58.28 57.60 57.76 1,504,162 +0.50(+0.87%)
May 12, 2017 57.10 57.40 56.96 57.26 1,467,157 -0.03(-0.05%)
May 11, 2017 57.19 57.41 56.87 57.29 1,788,424 +0.39(+0.69%)
May 10, 2017 56.75 57.31 56.65 56.90 1,989,136 +0.65(+1.16%)
May 09, 2017 56.46 56.48 56.09 56.25 1,620,819 -0.15(-0.27%)
May 08, 2017 56.19 56.51 55.89 56.40 1,722,917 +0.32(+0.57%)
May 05, 2017 54.74 56.09 54.73 56.08 2,359,093 +1.89(+3.49%)
May 04, 2017 54.46 54.49 53.83 54.19 4,565,677 -0.06(-0.11%)
May 03, 2017 53.79 54.35 53.65 54.25 1,505,062 +0.51(+0.95%)
May 02, 2017 53.94 54.12 53.58 53.74 1,792,175 -0.29(-0.54%)
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.