Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (TSX: RY )

133.33 +0.14 (+0.11%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 2024 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 (%)
Jan 31, 2008 49.65 50.90 49.16 50.65 6,128,169 +0.75(+1.50%)
Jan 30, 2008 49.84 50.50 49.75 49.90 3,466,073 -0.08(-0.16%)
Jan 29, 2008 49.95 50.27 49.57 49.98 3,239,209 +0.28(+0.56%)
Jan 28, 2008 49.40 49.95 48.82 49.70 2,910,624 +0.31(+0.63%)
Jan 25, 2008 50.55 50.55 49.13 49.39 2,800,271 -0.59(-1.18%)
Jan 24, 2008 51.40 51.40 49.80 49.98 4,661,998 -1.01(-1.98%)
Jan 23, 2008 48.00 51.00 47.66 50.99 6,161,624 +2.20(+4.51%)
Jan 22, 2008 45.65 48.79 45.64 48.79 6,285,260 +2.87(+6.25%)
Jan 21, 2008 45.50 46.90 45.15 45.92 4,851,230 -1.79(-3.75%)
Jan 18, 2008 48.61 48.61 46.92 47.71 4,816,444 -0.40(-0.83%)
Jan 17, 2008 49.15 49.23 47.91 48.11 3,957,648 -0.54(-1.11%)
Jan 16, 2008 48.30 49.13 48.26 48.65 4,812,317 +0.14(+0.29%)
Jan 15, 2008 49.25 49.25 48.26 48.51 4,095,500 -1.19(-2.39%)
Jan 14, 2008 50.55 50.65 49.62 49.70 2,545,519 -0.57(-1.13%)
Jan 11, 2008 50.25 50.65 49.71 50.27 3,771,927 -0.05(-0.10%)
Jan 10, 2008 49.10 50.69 48.85 50.32 3,655,988 +1.07(+2.17%)
Jan 09, 2008 48.86 49.39 48.63 49.25 4,662,583 +0.25(+0.51%)
Jan 08, 2008 49.35 49.90 48.90 49.00 3,345,301 -0.07(-0.14%)
Jan 07, 2008 49.40 49.74 48.85 49.07 3,597,799 -0.33(-0.67%)
Jan 04, 2008 49.50 49.95 49.23 49.40 3,153,104 -0.35(-0.70%)
Jan 03, 2008 50.01 50.28 49.53 49.75 1,772,265 -0.45(-0.90%)
Jan 02, 2008 50.75 50.97 49.96 50.20 1,455,930 -0.54(-1.06%)
Jan 01, 2008 50.74 50.74 50.74 50.74 0 +0.00(+0.00%)
Dec 31, 2007 50.52 51.10 50.50 50.74 1,006,818 -0.06(-0.12%)
Dec 28, 2007 49.93 50.94 49.90 50.80 1,404,309 +1.14(+2.30%)
Dec 27, 2007 50.00 50.19 49.66 49.66 1,205,470 -0.69(-1.37%)
Dec 26, 2007 50.00 50.40 50.35 50.35 1,024,384 +0.00(+0.00%)
Dec 24, 2007 50.00 50.40 50.35 50.35 1,024,384 +0.45(+0.90%)
Dec 21, 2007 49.00 49.98 49.00 49.90 6,302,300 -0.12(-0.24%)
Dec 20, 2007 51.08 51.20 49.75 50.02 2,032,241 -0.75(-1.48%)
Dec 19, 2007 50.60 51.81 50.60 50.77 2,572,277 +0.06(+0.12%)
Dec 18, 2007 51.65 51.72 50.50 50.71 2,670,039 -0.39(-0.76%)
Dec 17, 2007 51.20 52.29 50.80 51.10 2,351,469 -0.47(-0.91%)
Dec 14, 2007 51.50 51.80 51.26 51.57 1,981,008 -0.53(-1.02%)
Dec 13, 2007 51.69 52.24 51.26 52.10 2,627,000 -0.14(-0.27%)
Dec 12, 2007 52.80 53.32 51.70 52.24 5,623,489 -0.07(-0.13%)
Dec 11, 2007 53.05 53.67 52.10 52.31 3,379,342 -0.76(-1.43%)
Dec 10, 2007 52.30 53.16 52.26 53.07 2,816,352 +0.81(+1.55%)
Dec 07, 2007 52.84 53.11 52.26 52.26 2,928,913 -0.01(-0.02%)
Dec 06, 2007 53.30 53.39 52.27 52.27 3,013,266 -0.88(-1.66%)
Dec 05, 2007 52.91 53.64 52.77 53.15 3,103,071 +0.13(+0.25%)
Dec 04, 2007 53.17 53.25 52.05 53.02 3,055,911 -0.47(-0.88%)
Dec 03, 2007 53.15 53.81 52.82 53.49 3,183,844 +0.49(+0.92%)
Nov 30, 2007 54.00 54.50 52.70 53.00 5,365,920 -0.67(-1.25%)
Nov 29, 2007 53.27 53.94 53.04 53.67 3,232,146 +0.74(+1.40%)
Nov 28, 2007 51.25 53.11 51.15 52.93 5,115,860 +2.28(+4.50%)
Nov 27, 2007 49.50 50.88 49.06 50.65 5,286,838 +1.19(+2.41%)
Nov 26, 2007 50.15 50.37 49.20 49.46 2,493,211 -0.59(-1.18%)
Nov 23, 2007 50.14 50.24 49.56 50.05 3,995,367 +1.14(+2.33%)
Nov 21, 2007 49.51 49.90 48.90 48.91 4,593,934 -1.24(-2.47%)
Nov 20, 2007 50.25 51.19 49.15 50.15 4,297,498 +0.09(+0.18%)
Nov 19, 2007 50.98 51.10 50.05 50.06 3,023,889 -1.08(-2.11%)
Nov 16, 2007 51.33 51.49 50.70 51.14 2,082,955 +0.05(+0.10%)
Nov 15, 2007 52.20 52.23 50.69 51.09 3,505,889 -1.30(-2.48%)
Nov 14, 2007 52.87 52.91 51.75 52.39 2,713,787 +0.27(+0.52%)
Nov 13, 2007 51.63 52.35 50.90 52.12 4,141,523 +1.58(+3.13%)
Nov 12, 2007 50.85 51.33 50.51 50.54 3,402,485 -0.01(-0.02%)
Nov 09, 2007 51.20 51.65 50.55 50.55 4,298,290 -1.30(-2.51%)
Nov 08, 2007 51.90 52.10 50.51 51.85 4,233,571 +0.22(+0.43%)
Nov 07, 2007 52.90 53.21 51.51 51.63 3,490,844 -1.67(-3.13%)
Nov 06, 2007 53.59 53.68 52.81 53.30 2,418,902 +0.13(+0.24%)
Nov 05, 2007 53.25 53.75 52.51 53.17 2,514,569 -0.73(-1.35%)
Nov 02, 2007 54.98 55.01 53.53 53.90 3,161,753 -0.81(-1.48%)
Nov 01, 2007 55.60 55.84 54.51 54.71 2,663,961 -1.33(-2.37%)
Oct 31, 2007 55.00 56.05 54.94 56.04 4,544,932 +1.34(+2.45%)
Oct 30, 2007 54.25 54.80 54.23 54.70 2,139,619 +0.29(+0.53%)
Oct 29, 2007 54.12 54.59 53.78 54.41 2,640,123 +0.53(+0.98%)
Oct 26, 2007 53.18 54.00 53.06 53.88 2,617,842 +1.27(+2.41%)
Oct 25, 2007 53.38 53.85 52.55 52.61 4,059,997 -0.29(-0.55%)
Oct 24, 2007 53.72 53.72 52.65 52.90 2,362,013 -0.84(-1.56%)
Oct 23, 2007 53.94 54.37 53.36 53.74 2,209,045 +0.46(+0.86%)
Oct 19, 2007 54.05 54.20 53.25 53.28 9,818,333 -1.28(-2.35%)
Oct 18, 2007 54.63 55.04 54.42 54.56 2,309,477 -0.53(-0.96%)
Oct 17, 2007 55.15 55.49 54.60 55.09 4,361,815 +0.19(+0.35%)
Oct 16, 2007 55.54 55.63 54.84 54.90 2,193,430 -0.64(-1.15%)
Oct 15, 2007 56.01 56.20 55.11 55.54 2,235,981 -0.46(-0.82%)
Oct 12, 2007 55.99 56.24 55.70 56.00 3,241,059 +0.24(+0.43%)
Oct 11, 2007 55.98 56.21 55.52 55.76 2,109,671 +0.02(+0.04%)
Oct 10, 2007 55.72 55.89 55.40 55.74 1,775,544 -0.02(-0.04%)
Oct 09, 2007 56.07 56.07 55.25 55.76 1,491,099 -0.13(-0.23%)
Oct 08, 2007 56.24 56.37 55.67 55.89 2,654,083 +0.00(+0.00%)
Oct 05, 2007 56.24 56.37 55.67 55.89 2,654,083 -0.21(-0.37%)
Oct 04, 2007 56.35 56.44 55.86 56.10 2,562,672 +0.00(+0.00%)
Oct 03, 2007 56.56 57.00 56.00 56.10 3,409,041 -0.43(-0.76%)
Oct 02, 2007 55.85 56.76 55.71 56.53 4,558,553 +0.60(+1.07%)
Oct 01, 2007 55.05 56.00 55.05 55.93 2,707,494 +0.88(+1.60%)
Sep 28, 2007 55.10 55.26 54.83 55.05 2,399,390 -0.21(-0.38%)
Sep 27, 2007 54.95 55.37 54.61 55.26 2,362,080 +0.42(+0.77%)
Sep 26, 2007 54.30 55.00 54.01 54.84 3,262,776 +0.69(+1.27%)
Sep 25, 2007 53.22 54.15 53.20 54.15 2,094,574 +0.70(+1.31%)
Sep 24, 2007 53.76 53.95 53.37 53.45 3,158,779 -0.31(-0.58%)
Sep 21, 2007 53.95 53.95 53.53 53.76 6,967,743 +0.61(+1.15%)
Sep 20, 2007 54.05 54.20 53.04 53.15 2,530,159 -1.01(-1.86%)
Sep 19, 2007 53.99 54.48 53.85 54.16 3,230,633 +0.43(+0.80%)
Sep 18, 2007 52.39 53.76 52.05 53.73 3,929,338 +1.23(+2.34%)
Sep 17, 2007 52.34 52.61 51.95 52.50 2,559,461 +0.15(+0.29%)
Sep 14, 2007 52.40 52.67 51.92 52.35 3,303,068 -0.16(-0.30%)
Sep 13, 2007 53.23 53.31 52.51 52.51 2,849,262 -0.56(-1.06%)
Sep 12, 2007 53.20 53.35 52.78 53.07 2,649,745 -0.18(-0.34%)
Sep 11, 2007 53.63 53.83 53.23 53.25 2,045,518 -0.37(-0.69%)
Sep 10, 2007 53.20 53.81 52.89 53.62 2,480,768 +0.30(+0.56%)
Sep 07, 2007 53.50 53.94 53.11 53.32 2,609,674 -0.64(-1.19%)
Sep 06, 2007 54.00 54.11 53.52 53.96 2,199,235 -0.04(-0.07%)
Sep 05, 2007 54.00 54.57 53.71 54.00 2,277,719 -0.27(-0.50%)
Sep 04, 2007 54.54 54.70 54.18 54.27 1,547,398 -0.07(-0.13%)
Aug 31, 2007 54.55 54.68 54.00 54.34 2,017,892 +0.41(+0.76%)
Aug 30, 2007 54.00 54.24 53.51 53.93 1,462,037 -0.41(-0.75%)
Aug 29, 2007 53.70 54.42 53.61 54.34 2,326,438 +0.75(+1.40%)
Aug 28, 2007 54.28 54.34 53.50 53.59 2,300,310 -0.88(-1.62%)
Aug 27, 2007 54.85 54.85 54.30 54.47 2,076,620 -0.53(-0.96%)
Aug 24, 2007 55.65 55.68 54.54 55.00 3,163,259 -0.43(-0.78%)
Aug 23, 2007 55.50 55.74 54.87 55.43 3,428,748 +0.75(+1.37%)
Aug 22, 2007 54.95 55.00 54.25 54.68 2,432,974 +0.36(+0.66%)
Aug 21, 2007 53.40 54.56 53.26 54.32 3,035,559 +0.92(+1.72%)
Aug 20, 2007 54.17 54.33 52.51 53.40 3,153,873 -0.20(-0.37%)
Aug 17, 2007 54.40 54.61 53.43 53.60 6,838,913 +0.60(+1.13%)
Aug 16, 2007 51.00 53.30 50.50 53.00 7,878,582 +1.11(+2.14%)
Aug 15, 2007 51.41 52.66 50.90 51.89 6,193,107 -0.11(-0.21%)
Aug 14, 2007 53.16 53.74 50.84 52.00 7,855,394 -0.75(-1.42%)
Aug 13, 2007 54.51 55.45 52.75 52.75 4,575,631 -1.00(-1.86%)
Aug 10, 2007 53.25 53.89 52.80 53.75 3,389,612 +0.10(+0.19%)
Aug 09, 2007 54.50 54.99 53.45 53.65 5,362,993 -1.69(-3.05%)
Aug 08, 2007 54.84 55.75 54.55 55.34 2,837,399 +1.24(+2.29%)
Aug 07, 2007 54.50 54.87 53.50 54.10 2,812,199 +0.60(+1.12%)
Aug 06, 2007 54.95 54.95 53.43 53.50 2,646,586 +0.00(+0.00%)
Aug 03, 2007 54.95 54.95 53.43 53.50 2,646,586 -1.35(-2.46%)
Aug 02, 2007 54.25 54.85 54.08 54.85 2,573,909 +1.08(+2.01%)
Aug 01, 2007 53.75 54.11 52.52 53.77 4,798,353 -0.32(-0.59%)
Jul 31, 2007 54.55 54.60 54.01 54.09 2,638,615 +0.10(+0.19%)
Jul 30, 2007 54.75 54.75 53.90 53.99 2,840,633 -0.38(-0.70%)
Jul 27, 2007 54.77 55.70 54.28 54.37 2,742,600 -0.59(-1.07%)
Jul 26, 2007 55.80 55.96 54.39 54.96 4,539,578 -1.11(-1.98%)
Jul 25, 2007 56.35 56.91 55.81 56.07 210,623 -0.11(-0.20%)
Jul 24, 2007 57.00 57.11 56.18 56.18 64,065 -1.46(-2.53%)
Jul 23, 2007 58.14 58.28 57.50 57.64 2,469,856 -0.50(-0.86%)
Jul 20, 2007 57.86 58.45 57.86 58.14 2,243,826 +0.14(+0.24%)
Jul 19, 2007 58.00 58.25 57.71 58.00 2,084,649 -0.09(-0.15%)
Jul 18, 2007 57.70 58.09 57.40 58.09 2,524,823 +0.17(+0.29%)
Jul 17, 2007 57.52 58.06 57.52 57.92 1,269,027 +0.40(+0.70%)
Jul 16, 2007 57.82 57.95 57.50 57.52 4,119,164 -0.30(-0.52%)
Jul 13, 2007 57.13 57.90 57.13 57.82 1,869,184 +0.51(+0.89%)
Jul 12, 2007 56.05 57.31 55.86 57.31 3,053,144 +1.36(+2.43%)
Jul 11, 2007 56.05 56.24 55.50 55.95 3,449,011 -0.08(-0.14%)
Jul 10, 2007 56.39 56.56 56.03 56.03 2,389,277 -0.24(-0.43%)
Jul 09, 2007 56.50 56.99 56.27 56.27 2,100,605 -0.15(-0.27%)
Jul 06, 2007 56.31 56.71 56.05 56.42 2,160,902 -0.04(-0.07%)
Jul 05, 2007 56.80 56.85 56.01 56.46 3,278,187 -0.41(-0.72%)
Jul 03, 2007 56.55 56.89 56.52 56.87 1,982,761 +0.25(+0.44%)
Jul 02, 2007 55.63 56.67 55.55 56.62 4,765,004 +0.00(+0.00%)
Jun 29, 2007 55.63 56.67 55.55 56.62 4,765,004 +1.12(+2.02%)
Jun 28, 2007 55.91 56.24 55.50 55.50 2,480,734 -0.30(-0.54%)
Jun 27, 2007 55.29 55.83 55.00 55.80 2,641,475 +0.38(+0.69%)
Jun 26, 2007 55.62 56.09 55.20 55.42 2,648,069 +0.12(+0.22%)
Jun 25, 2007 55.60 56.29 55.30 55.30 3,561,665 -0.29(-0.52%)
Jun 22, 2007 55.75 56.08 55.41 55.59 2,645,624 -0.26(-0.47%)
Jun 21, 2007 55.85 56.32 55.05 55.85 3,327,356 +0.00(+0.00%)
Jun 20, 2007 56.43 56.55 55.85 55.85 2,755,050 -0.40(-0.71%)
Jun 19, 2007 56.61 56.75 56.23 56.25 4,260,405 -0.60(-1.06%)
Jun 18, 2007 57.10 57.32 56.75 56.85 2,515,258 -0.24(-0.42%)
Jun 15, 2007 57.01 57.35 56.85 57.09 6,291,051 -0.01(-0.02%)
Jun 14, 2007 57.00 57.34 56.60 57.10 2,270,945 +0.04(+0.07%)
Jun 13, 2007 56.69 57.16 56.35 57.06 2,185,762 +0.71(+1.26%)
Jun 12, 2007 56.67 57.07 56.35 56.35 2,196,645 -0.42(-0.74%)
Jun 11, 2007 56.91 57.40 56.70 56.77 1,998,466 +0.01(+0.02%)
Jun 08, 2007 55.93 56.99 55.93 56.76 3,598,757 +0.87(+1.56%)
Jun 07, 2007 56.40 56.82 55.50 55.89 4,202,198 -0.46(-0.82%)
Jun 06, 2007 57.30 57.45 56.27 56.35 3,501,475 -1.12(-1.95%)
Jun 05, 2007 57.75 57.84 57.30 57.47 2,897,214 -0.17(-0.29%)
Jun 04, 2007 58.16 58.23 57.38 57.64 3,354,326 -0.80(-1.37%)
Jun 01, 2007 58.32 58.69 58.09 58.44 2,444,863 +0.16(+0.27%)
May 31, 2007 59.00 59.09 58.21 58.28 3,044,190 -0.55(-0.93%)
May 30, 2007 58.50 58.97 58.27 58.83 2,679,827 +0.39(+0.67%)
May 29, 2007 59.15 59.16 58.37 58.44 3,927,313 -0.39(-0.66%)
May 25, 2007 58.65 59.59 58.56 58.83 10,965,147 -1.79(-2.95%)
May 24, 2007 60.69 61.08 60.27 60.62 2,864,441 +0.32(+0.53%)
May 23, 2007 60.52 60.73 60.22 60.30 2,097,583 +0.02(+0.03%)
May 22, 2007 60.00 60.33 59.96 60.28 1,699,711 +0.17(+0.28%)
May 21, 2007 60.15 60.23 59.82 60.11 1,923,133 +0.00(+0.00%)
May 18, 2007 60.15 60.23 59.82 60.11 1,923,133 -0.04(-0.07%)
May 17, 2007 59.92 60.15 59.65 60.15 1,705,507 +0.16(+0.27%)
May 16, 2007 59.69 59.99 59.60 59.99 1,464,956 +0.29(+0.49%)
May 15, 2007 59.56 59.89 59.34 59.70 1,858,814 +0.21(+0.35%)
May 14, 2007 59.35 59.74 59.33 59.49 1,641,924 +0.19(+0.32%)
May 11, 2007 58.48 59.41 58.45 59.30 1,518,562 +0.58(+0.99%)
May 10, 2007 58.50 58.72 58.11 58.72 2,280,287 -0.04(-0.07%)
May 09, 2007 58.83 59.00 58.46 58.76 1,701,965 -0.36(-0.61%)
May 08, 2007 58.86 59.22 58.82 59.12 1,699,943 +0.26(+0.44%)
May 07, 2007 58.58 59.05 57.82 58.86 2,058,140 +0.40(+0.68%)
May 04, 2007 57.88 58.66 57.80 58.46 2,644,573 +0.86(+1.49%)
May 03, 2007 57.85 58.28 57.56 57.60 2,204,966 +0.05(+0.09%)
May 02, 2007 57.06 57.74 56.82 57.55 1,775,392 +0.23(+0.40%)
May 01, 2007 58.05 58.31 56.65 57.32 1,647,588 -0.50(-0.86%)
Apr 30, 2007 58.75 58.82 57.78 57.82 2,265,006 -1.08(-1.83%)
Apr 27, 2007 58.45 58.90 58.08 58.90 1,754,818 +0.15(+0.26%)
Apr 26, 2007 58.73 59.20 58.52 58.75 1,667,396 -0.18(-0.31%)
Apr 25, 2007 58.85 59.07 58.51 58.93 1,758,807 +0.03(+0.05%)
Apr 24, 2007 59.16 59.47 58.75 58.90 1,923,667 -0.37(-0.62%)
Apr 23, 2007 59.72 59.72 59.01 59.27 1,821,009 -0.66(-1.10%)
Apr 20, 2007 59.80 59.95 59.55 59.93 2,947,845 +0.51(+0.86%)
Apr 19, 2007 59.30 59.72 59.15 59.42 1,635,232 -0.02(-0.03%)
Apr 18, 2007 58.80 59.69 58.80 59.44 1,622,352 +0.32(+0.54%)
Apr 17, 2007 59.20 59.43 58.92 59.12 1,625,218 +0.16(+0.27%)
Apr 16, 2007 58.50 59.03 58.40 58.96 2,429,427 +0.46(+0.79%)
Apr 13, 2007 58.40 58.63 58.05 58.50 1,478,917 +0.11(+0.19%)
Apr 12, 2007 58.24 58.64 58.00 58.39 1,564,830 +0.17(+0.29%)
Apr 11, 2007 58.21 58.42 58.01 58.22 1,478,726 +0.10(+0.17%)
Apr 10, 2007 58.95 59.02 58.06 58.12 2,609,775 -0.80(-1.36%)
Apr 09, 2007 59.00 59.30 58.85 58.92 856,627 +0.15(+0.26%)
Apr 05, 2007 58.74 59.16 58.61 58.77 2,145,603 +0.19(+0.32%)
Apr 04, 2007 58.40 58.74 58.11 58.58 1,978,574 +0.26(+0.45%)
Apr 03, 2007 57.98 58.60 57.77 58.32 2,328,751 +0.56(+0.97%)
Apr 02, 2007 57.69 57.80 57.51 57.76 1,464,967 +0.26(+0.45%)
Mar 30, 2007 58.03 58.15 57.50 57.50 2,339,389 -0.69(-1.19%)
Mar 29, 2007 58.50 58.60 57.98 58.19 2,386,233 -0.07(-0.12%)
Mar 28, 2007 58.29 58.61 58.15 58.26 2,283,567 -0.21(-0.36%)
Mar 27, 2007 58.64 58.70 58.30 58.47 1,845,830 -0.17(-0.29%)
Mar 26, 2007 58.68 58.78 58.27 58.64 2,864,892 +0.17(+0.29%)
Mar 23, 2007 57.90 58.74 57.86 58.47 2,176,551 +0.65(+1.12%)
Mar 22, 2007 58.25 58.96 57.58 57.82 2,888,485 -0.38(-0.65%)
Mar 21, 2007 57.13 58.37 57.10 58.20 2,589,282 +1.00(+1.75%)
Mar 20, 2007 57.31 57.60 57.15 57.20 2,063,262 -0.11(-0.19%)
Mar 19, 2007 56.98 57.35 56.90 57.31 2,272,600 +0.55(+0.97%)
Mar 16, 2007 56.82 57.20 56.75 56.76 5,639,170 -0.06(-0.11%)
Mar 15, 2007 56.85 57.11 56.51 56.82 2,115,773 -0.10(-0.18%)
Mar 14, 2007 56.60 57.14 56.21 56.92 2,596,170 -0.06(-0.11%)
Mar 13, 2007 57.73 57.95 56.98 56.98 2,595,914 -0.92(-1.59%)
Mar 12, 2007 57.16 57.96 57.16 57.90 1,734,668 +0.52(+0.91%)
Mar 09, 2007 56.90 57.72 56.90 57.38 3,408,668 +0.48(+0.84%)
Mar 08, 2007 56.38 57.00 56.30 56.90 2,995,509 +0.61(+1.08%)
Mar 07, 2007 55.50 56.29 55.42 56.29 3,373,771 +0.68(+1.22%)
Mar 06, 2007 55.20 55.68 55.00 55.61 4,455,506 +0.56(+1.02%)
Mar 05, 2007 54.20 55.25 54.20 55.05 3,973,162 +0.19(+0.35%)
Mar 02, 2007 54.49 55.14 54.04 54.86 4,464,378 +0.98(+1.82%)
Mar 01, 2007 54.00 54.24 52.50 53.88 3,127,260 -0.21(-0.39%)
Feb 28, 2007 54.74 54.86 53.82 54.09 3,403,892 -0.51(-0.93%)
Feb 27, 2007 55.35 55.48 54.10 54.60 3,196,661 -1.02(-1.83%)
Feb 26, 2007 55.33 55.82 55.22 55.62 1,724,596 +0.42(+0.76%)
Feb 23, 2007 55.34 55.39 55.00 55.20 1,618,928 +0.02(+0.04%)
Feb 22, 2007 55.65 55.70 54.77 55.18 2,679,651 +0.18(+0.33%)
Feb 21, 2007 55.50 55.50 54.90 55.00 2,165,364 -0.60(-1.08%)
Feb 20, 2007 54.45 55.72 54.32 55.60 3,125,191 +1.02(+1.87%)
Feb 16, 2007 55.00 55.00 54.49 54.58 1,407,917 -0.35(-0.64%)
Feb 15, 2007 54.75 54.98 54.71 54.93 2,276,975 +0.13(+0.24%)
Feb 14, 2007 54.75 54.87 54.61 54.80 1,421,177 +0.21(+0.38%)
Feb 13, 2007 54.01 54.78 54.01 54.59 1,455,822 +0.33(+0.61%)
Feb 12, 2007 54.65 54.80 54.08 54.26 1,045,153 -0.04(-0.07%)
Feb 09, 2007 54.35 54.82 54.30 54.30 1,626,756 -0.16(-0.29%)
Feb 08, 2007 54.58 54.65 54.28 54.46 1,982,530 -0.14(-0.26%)
Feb 07, 2007 54.75 54.87 54.47 54.60 1,686,401 +0.00(+0.00%)
Feb 06, 2007 54.60 54.74 54.50 54.60 1,584,943 +0.15(+0.28%)
Feb 05, 2007 54.25 54.49 54.10 54.45 1,508,205 +0.20(+0.37%)
Feb 02, 2007 54.51 54.51 54.21 54.25 1,984,073 -0.35(-0.64%)
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.