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 (%)
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%)
Aug 03, 2015 58.03 58.10 57.38 57.53 1,013,602 -0.62(-1.07%)
Jul 31, 2015 59.08 59.08 57.90 58.15 1,045,968 +0.01(+0.02%)
Jul 30, 2015 58.34 58.57 57.81 58.14 1,353,191 +2.33(+4.17%)
Jul 29, 2015 54.93 55.95 54.89 55.81 990,800 +0.61(+1.11%)
Jul 28, 2015 55.01 55.46 54.65 55.20 1,765,907 +0.47(+0.86%)
Jul 27, 2015 55.00 55.10 54.52 54.73 1,889,580 -0.20(-0.36%)
Jul 24, 2015 55.23 55.32 54.83 54.93 1,231,440 -1.05(-1.88%)
Jul 23, 2015 56.15 56.33 55.65 55.98 929,283 -0.43(-0.76%)
Jul 22, 2015 56.56 56.80 56.19 56.41 975,010 -0.93(-1.62%)
Jul 21, 2015 57.38 57.85 57.25 57.34 658,862 +0.27(+0.47%)
Jul 20, 2015 57.30 57.51 56.98 57.07 784,757 -0.44(-0.77%)
Jul 17, 2015 57.86 57.88 57.26 57.51 759,006 -0.21(-0.36%)
Jul 16, 2015 57.81 58.09 57.70 57.72 694,870 +0.04(+0.07%)
Jul 15, 2015 57.87 57.99 57.47 57.68 494,301 -0.65(-1.11%)
Jul 14, 2015 57.46 58.35 57.34 58.33 777,738 +1.01(+1.76%)
Jul 13, 2015 57.31 57.49 57.02 57.32 979,881 -0.37(-0.64%)
Jul 10, 2015 57.60 57.77 57.10 57.69 893,729 +1.48(+2.63%)
Jul 09, 2015 56.52 56.60 55.88 56.21 1,061,373 +0.63(+1.13%)
Jul 08, 2015 56.09 56.15 55.43 55.58 1,191,374 -0.42(-0.75%)
Jul 07, 2015 55.46 56.15 54.55 56.00 1,688,992 -0.39(-0.69%)
Jul 06, 2015 56.44 56.65 56.17 56.39 1,015,596 -0.91(-1.59%)
Jul 02, 2015 57.41 57.30 57.30 57.30 826,400 +0.54(+0.95%)
Jul 01, 2015 57.52 57.54 56.66 56.76 955,720 -0.59(-1.03%)
Jun 30, 2015 57.73 57.86 56.85 57.35 3,703,073 -0.71(-1.22%)
Jun 29, 2015 58.31 58.77 58.03 58.06 1,863,161 -1.87(-3.12%)
Jun 26, 2015 59.57 59.96 59.44 59.93 715,960 -0.06(-0.10%)
Jun 25, 2015 60.65 60.65 59.89 59.99 874,371 -0.27(-0.45%)
Jun 24, 2015 60.40 60.74 60.10 60.26 1,118,130 +0.43(+0.72%)
Jun 23, 2015 59.50 59.99 59.49 59.83 866,334 -0.21(-0.35%)
Jun 22, 2015 60.25 60.40 60.01 60.04 781,492 +0.55(+0.92%)
Jun 19, 2015 59.87 60.08 59.42 59.49 593,923 -0.02(-0.03%)
Jun 18, 2015 59.57 59.99 59.23 59.51 700,882 +0.22(+0.37%)
Jun 17, 2015 59.20 59.52 58.70 59.29 800,732 +0.11(+0.19%)
Jun 16, 2015 58.43 59.18 58.40 59.18 661,452 +0.47(+0.80%)
Jun 15, 2015 58.24 58.96 58.21 58.71 719,802 -0.14(-0.24%)
Jun 12, 2015 58.90 59.10 58.43 58.85 1,406,090 -1.02(-1.70%)
Jun 11, 2015 59.95 60.02 59.54 59.87 623,031 +0.12(+0.20%)
Jun 10, 2015 59.58 60.11 59.42 59.75 1,130,036 +1.33(+2.28%)
Jun 09, 2015 58.37 58.66 57.91 58.42 1,765,097 +0.08(+0.14%)
Jun 08, 2015 58.74 59.07 58.33 58.34 2,003,256 -0.57(-0.97%)
Jun 05, 2015 58.14 59.17 58.10 58.91 3,678,124 +0.09(+0.15%)
Jun 04, 2015 59.36 59.53 58.81 58.82 2,287,393 -1.03(-1.72%)
Jun 03, 2015 60.23 60.46 59.83 59.85 3,690,286 -0.21(-0.35%)
Jun 02, 2015 59.96 60.49 59.87 60.06 1,142,947 +0.58(+0.98%)
Jun 01, 2015 59.93 59.99 58.98 59.48 2,487,748 -1.21(-1.99%)
May 29, 2015 60.91 61.15 60.33 60.69 1,320,882 -0.49(-0.80%)
May 28, 2015 60.94 61.20 60.42 61.18 727,928 +0.21(+0.34%)
May 27, 2015 60.49 61.11 60.45 60.97 996,258 +0.42(+0.69%)
May 26, 2015 60.94 61.06 60.15 60.55 1,898,661 -1.68(-2.70%)
May 22, 2015 62.40 62.23 62.23 62.23 2,367,500 -1.13(-1.78%)
May 21, 2015 63.20 63.69 63.11 63.36 738,738 +0.90(+1.44%)
May 20, 2015 62.49 62.65 62.30 62.46 636,802 +0.41(+0.66%)
May 19, 2015 62.63 62.65 62.00 62.05 895,285 -1.07(-1.70%)
May 18, 2015 63.16 63.36 62.96 63.12 733,295 -1.13(-1.76%)
May 15, 2015 63.97 64.42 63.62 64.25 531,456 -0.30(-0.46%)
May 14, 2015 65.11 65.21 64.44 64.55 1,009,142 +0.03(+0.05%)
May 13, 2015 64.42 64.79 64.21 64.52 750,101 -0.27(-0.42%)
May 12, 2015 64.46 65.03 64.39 64.79 973,869 -0.20(-0.31%)
May 11, 2015 65.20 65.36 64.84 64.99 1,471,088 +0.06(+0.09%)
May 08, 2015 64.89 65.02 64.04 64.93 1,596,903 +1.92(+3.05%)
May 07, 2015 63.49 63.59 62.67 63.01 2,988,243 -1.36(-2.11%)
May 06, 2015 64.92 65.17 64.22 64.37 1,039,208 -0.04(-0.06%)
May 05, 2015 65.13 65.62 64.38 64.41 1,329,513 -0.30(-0.46%)
May 04, 2015 64.90 65.14 64.62 64.71 714,651 +0.24(+0.37%)
May 01, 2015 64.42 64.47 63.58 64.47 964,844 -0.12(-0.19%)
Apr 30, 2015 64.52 64.84 64.24 64.59 1,676,419 +0.43(+0.67%)
Apr 29, 2015 63.94 64.61 63.75 64.16 966,147 +0.10(+0.16%)
Apr 28, 2015 64.08 64.30 63.75 64.06 1,043,777 +0.17(+0.27%)
Apr 27, 2015 64.01 64.39 63.82 63.89 916,358 +0.22(+0.35%)
Apr 24, 2015 63.92 63.92 63.39 63.67 893,673 -0.07(-0.11%)
Apr 23, 2015 63.76 64.14 63.68 63.74 1,144,591 +0.27(+0.43%)
Apr 22, 2015 63.73 63.73 63.21 63.47 1,987,926 +0.02(+0.03%)
Apr 21, 2015 63.72 63.91 63.23 63.45 1,952,523 -0.28(-0.44%)
Apr 20, 2015 64.20 64.33 63.69 63.73 1,369,218 -0.07(-0.11%)
Apr 17, 2015 63.70 63.90 63.42 63.80 1,520,340 -0.92(-1.42%)
Apr 16, 2015 64.35 65.09 63.87 64.72 2,302,087 +1.00(+1.57%)
Apr 15, 2015 63.31 63.84 62.79 63.72 2,106,999 +1.72(+2.77%)
Apr 14, 2015 62.12 62.22 61.78 62.00 1,704,876 +1.31(+2.16%)
Apr 13, 2015 60.84 61.10 60.60 60.69 1,763,113 +0.29(+0.48%)
Apr 10, 2015 60.05 60.57 60.03 60.40 2,802,374 +0.21(+0.35%)
Apr 09, 2015 59.52 60.53 59.52 60.19 8,734,129 -1.26(-2.05%)
Apr 08, 2015 62.01 62.52 60.28 61.45 9,422,446 -4.01(-6.13%)
Apr 07, 2015 65.57 65.98 65.28 65.46 876,593 +0.83(+1.28%)
Apr 06, 2015 63.94 65.19 63.90 64.63 665,167 +1.09(+1.72%)
Apr 02, 2015 63.55 63.54 63.54 63.54 717,100 +0.10(+0.16%)
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.