Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2009		23.16	23.16	23.16	0	+0.86(+3.86%)
Apr 28, 2009	22.30	22.30	22.30	22.30	70,696	-0.55(-2.41%)
Apr 24, 2009	22.85	22.85	22.85	22.85	0	+1.35(+6.28%)
Apr 22, 2009		21.50	21.50	21.50	0	-0.10(-0.46%)
Apr 21, 2009	21.60	21.60	21.60	21.60	474,759	+0.10(+0.47%)
Apr 20, 2009	21.50	21.50	21.50	21.50	260,000	-0.25(-1.15%)
Apr 16, 2009		21.75	21.75	21.75	0	+0.70(+3.33%)
Apr 14, 2009		21.05	21.05	21.05	0	-0.90(-4.10%)
Apr 08, 2009		21.95	21.95	21.95	0	-0.25(-1.13%)
Apr 07, 2009	22.20	22.20	22.20	22.20	200	-0.05(-0.24%)
Apr 06, 2009	23.00	23.00	22.25	22.25	4,390	-0.70(-3.04%)
Mar 20, 2009		22.95	22.95	22.95	0	-0.05(-0.22%)
Mar 17, 2009	23.00	23.00	23.00	23.00	0	+3.10(+15.58%)
Mar 06, 2009		19.90	19.90	19.90	0	+0.00(+0.00%)
Mar 05, 2009	19.77	19.90	19.77	19.90	200,110	+0.16(+0.81%)
Mar 04, 2009		19.74	19.74	19.74	0	-0.71(-3.47%)
Mar 02, 2009	20.45	20.45	20.45	20.45	300	-1.25(-5.76%)
Feb 27, 2009	21.70	21.70	21.70	21.70	1,400	-0.80(-3.56%)
Feb 26, 2009	22.55	23.00	22.50	22.50	2,300	-0.51(-2.22%)
Feb 25, 2009		23.01	23.01	23.01	0	+0.00(+0.00%)
Feb 24, 2009	23.01	23.01	23.01	23.01	40,000	-1.49(-6.08%)
Feb 19, 2009		24.50	24.50	24.50	0	+0.00(+0.00%)
Feb 18, 2009	24.50	24.50	24.50	24.50	100	-0.05(-0.20%)
Feb 17, 2009	24.55	24.55	24.55	24.55	720	-0.35(-1.41%)
Feb 12, 2009		24.90	24.90	24.90	0	+0.00(+0.00%)
Feb 11, 2009	24.90	24.90	24.90	24.90	109	-0.18(-0.72%)
Feb 06, 2009		25.08	25.08	25.08	0	+0.00(+0.00%)
Feb 05, 2009	25.08	25.08	25.08	25.08	726,600	+0.18(+0.72%)
Feb 04, 2009		24.90	24.90	24.90	25,000	+0.00(+0.00%)
Feb 03, 2009	24.90	24.90	24.90	24.90	334	+0.20(+0.81%)
Feb 02, 2009		24.70	24.70	24.70	31,000	+0.00(+0.00%)
Jan 30, 2009	24.70	24.70	24.70	24.70	308	-0.90(-3.52%)
Jan 29, 2009		25.60	25.60	25.60	0	+0.00(+0.00%)
Jan 28, 2009	25.85	25.85	25.15	25.60	2,404	+1.10(+4.49%)
Jan 27, 2009		24.50	24.50	24.50	0	+0.00(+0.00%)
Jan 26, 2009	24.50	24.50	24.50	24.50	59,300	+0.80(+3.35%)
Jan 23, 2009		23.70	23.70	23.70	100,000	+0.00(+0.00%)
Jan 22, 2009	23.71	23.71	23.70	23.70	202,000	-0.40(-1.64%)
Jan 15, 2009		24.10	24.10	24.10	0	+0.00(+0.00%)
Jan 14, 2009	25.00	25.00	24.10	24.10	300	-2.80(-10.41%)
Jan 12, 2009		26.90	26.90	26.90	0	+0.00(+0.00%)
Jan 09, 2009	26.90	26.90	26.90	26.90	0	-1.20(-4.27%)
Jan 07, 2009		28.10	28.10	28.10	0	+0.00(+0.00%)
Jan 06, 2009	28.10	28.10	28.10	28.10	100	+0.60(+2.18%)
Jan 05, 2009	27.25	27.50	27.25	27.50	300	+1.74(+6.75%)
Dec 31, 2008		25.76	25.76	25.76	0	+0.00(+0.00%)
Dec 30, 2008	25.76	25.76	25.76	25.76	757	-0.24(-0.92%)
Dec 26, 2008		26.00	26.00	26.00	0	+0.00(+0.00%)
Dec 24, 2008	26.00	26.00	26.00	26.00	387	-1.40(-5.11%)
Dec 19, 2008		27.40	27.40	27.40	0	+0.00(+0.00%)
Dec 18, 2008	27.88	27.88	27.40	27.40	310	+2.00(+7.87%)
Dec 15, 2008		25.40	25.40	25.40	0	+0.00(+0.00%)
Dec 12, 2008	25.40	25.40	25.40	25.40	229	+0.40(+1.60%)
Dec 10, 2008		25.00	25.00	25.00	0	+0.00(+0.00%)
Dec 09, 2008	25.00	25.00	25.00	25.00	96,100	+0.75(+3.09%)
Dec 05, 2008		24.25	24.25	24.25	0	+0.00(+0.00%)
Dec 04, 2008	24.25	24.25	24.25	24.25	310	-0.50(-2.02%)
Dec 02, 2008	24.75	24.75	24.75	24.75	172,500	+0.00(+0.00%)
Dec 01, 2008	24.75	24.75	24.75	24.75	100	-0.95(-3.70%)
Nov 28, 2008		25.70	25.70	25.70	0	+0.00(+0.00%)
Nov 26, 2008	25.70	25.70	25.70	25.70	190	-0.40(-1.53%)
Nov 25, 2008	26.10	26.10	26.10	26.10	450	+4.14(+18.85%)
Nov 24, 2008		21.96	21.96	21.96	0	+0.00(+0.00%)
Nov 21, 2008	21.96	21.96	21.96	21.96	3,618	-0.80(-3.53%)
Nov 20, 2008	22.20	22.77	22.20	22.77	270,100	-1.73(-7.08%)
Nov 17, 2008		24.50	24.50	24.50	0	+0.00(+0.00%)
Nov 14, 2008	24.50	24.50	24.50	24.50	2,214	+0.75(+3.16%)
Nov 13, 2008		23.75	23.75	23.75	0	+0.00(+0.00%)
Nov 12, 2008	23.55	23.75	23.55	23.75	1,094	-3.79(-13.76%)
Nov 07, 2008		27.54	27.54	27.54	0	+0.00(+0.00%)
Nov 06, 2008	27.54	27.54	27.54	27.54	320	+0.84(+3.15%)
Nov 03, 2008		26.70	26.70	26.70	0	+0.00(+0.00%)
Oct 31, 2008	26.65	26.70	26.65	26.70	1,080	-0.55(-2.02%)
Oct 30, 2008	27.25	27.25	27.25	27.25	183	+0.00(+0.00%)
Oct 29, 2008	27.25	27.25	27.25	27.25	148,932	+3.75(+15.96%)
Oct 27, 2008		23.50	23.50	23.50	0	+0.00(+0.00%)
Oct 24, 2008	23.50	23.50	23.50	23.50	100	-1.25(-5.05%)
Oct 23, 2008	24.75	24.75	24.75	24.75	100	+1.00(+4.21%)
Oct 22, 2008	23.75	24.09	23.75	23.75	229,316	-2.75(-10.38%)
Oct 21, 2008		26.50	26.50	26.50	0	+0.00(+0.00%)
Oct 20, 2008	26.50	26.50	26.00	26.50	495	+1.20(+4.74%)
Oct 17, 2008	25.30	25.30	25.30	25.30	760	+2.05(+8.82%)
Oct 16, 2008	23.25	23.25	23.25	23.25	100	-0.20(-0.85%)
Oct 15, 2008	23.45	23.45	23.45	23.45	100	-0.30(-1.26%)
Oct 13, 2008	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Oct 10, 2008	23.75	23.75	23.75	23.75	100	-1.40(-5.57%)
Oct 09, 2008		25.15	25.15	25.15	0	+0.00(+0.00%)
Oct 08, 2008	25.15	25.15	25.15	25.15	300	-3.00(-10.66%)
Oct 02, 2008	28.15	28.15	28.15	28.15	0	+0.00(+0.00%)
Oct 01, 2008	28.15	28.15	28.15	28.15	858	-0.35(-1.23%)
Sep 30, 2008	28.50	28.50	28.50	28.50	600	-3.65(-11.35%)
Sep 24, 2008		32.15	32.15	32.15	0	+0.00(+0.00%)
Sep 23, 2008	30.05	32.15	32.15	32.15	600	+2.10(+6.99%)
Sep 22, 2008		30.05	30.05	30.05	2,408	+0.00(+0.00%)
Sep 19, 2008	30.05	30.38	30.05	30.05	635	+1.00(+3.44%)
Sep 18, 2008	29.05	29.05	29.05	29.05	300	-0.95(-3.17%)
Sep 16, 2008		30.00	30.00	30.00	0	+0.00(+0.00%)
Sep 15, 2008	30.00	30.00	30.00	30.00	3,117	-1.05(-3.38%)
Sep 12, 2008	31.05	31.05	31.05	31.05	310	+0.05(+0.16%)
Sep 09, 2008		31.00	31.00	31.00	0	+0.00(+0.00%)
Sep 08, 2008	31.00	31.00	31.00	31.00	365	+0.90(+2.99%)
Sep 05, 2008	30.10	30.38	30.10	30.10	1,543	-3.30(-9.88%)
Sep 03, 2008		33.40	33.40	33.40	0	+0.00(+0.00%)
Sep 02, 2008	33.40	33.40	32.80	33.40	2,000	-1.65(-4.71%)
Aug 29, 2008		35.05	35.05	35.05	0	+0.00(+0.00%)
Aug 28, 2008	35.00	35.05	35.05	35.05	120	+0.05(+0.14%)
Aug 27, 2008	35.00	35.00	35.00	35.00	250	+0.85(+2.49%)
Aug 26, 2008	34.15	34.15	33.85	34.15	430	+0.30(+0.89%)
Aug 19, 2008		33.85	33.85	33.85	0	+0.00(+0.00%)
Aug 18, 2008	33.85	33.85	33.85	33.85	2,100	+0.40(+1.20%)
Aug 14, 2008		33.45	33.45	33.45	0	+0.00(+0.00%)
Aug 13, 2008	33.45	33.45	33.45	33.45	26,571	-0.30(-0.89%)
Aug 12, 2008	33.75	33.75	33.75	33.75	1,209	+0.00(+0.00%)
Aug 11, 2008	33.75	33.75	33.75	33.75	200	+0.01(+0.01%)
Aug 08, 2008	33.74	33.76	33.74	33.74	200,000	-1.01(-2.89%)
Aug 07, 2008	34.75	34.75	34.75	34.75	0	+0.00(+0.00%)
Aug 06, 2008	34.75	34.75	34.75	34.75	0	+0.00(+0.00%)
Aug 05, 2008	34.75	34.75	34.15	34.75	1,200	-0.08(-0.23%)
Aug 04, 2008	34.83	34.84	34.83	34.83	400,000	-0.93(-2.60%)
Aug 01, 2008	35.76	35.76	35.76	35.76	0	+0.00(+0.00%)
Jul 31, 2008	36.57	35.76	35.76	35.76	2,061,920	-0.81(-2.22%)
Jul 30, 2008	36.57	36.58	36.57	36.57	300,000	+0.07(+0.19%)
Jul 29, 2008	36.50	36.50	36.50	36.50	0	+0.00(+0.00%)
Jul 28, 2008	36.50	36.50	36.50	36.50	255	+0.25(+0.69%)
Jul 25, 2008	36.25	36.25	36.25	36.25	0	+0.00(+0.00%)
Jul 24, 2008	36.25	36.25	36.25	36.25	100	-0.50(-1.36%)
Jul 23, 2008	36.75	36.75	36.75	36.75	280	+0.65(+1.80%)
Jul 22, 2008	36.10	36.10	36.10	36.10	0	+0.00(+0.00%)
Jul 21, 2008	35.80	36.45	36.10	36.10	200	+0.30(+0.84%)
Jul 18, 2008	35.80	35.80	35.80	35.80	640	-1.25(-3.37%)
Jul 17, 2008	35.80	37.05	37.05	37.05	280	+1.25(+3.49%)
Jul 16, 2008	35.80	35.80	35.80	35.80	500	-1.20(-3.24%)
Jul 15, 2008	37.00	38.05	37.00	37.00	4,071	-1.20(-3.14%)
Jul 14, 2008	38.20	38.20	38.20	38.20	0	+0.00(+0.00%)
Jul 11, 2008	38.20	38.20	38.20	38.20	717	-2.30(-5.68%)
Jul 10, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 09, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 08, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 07, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 04, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 03, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 02, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jul 01, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jun 30, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jun 27, 2008	40.50	40.50	40.50	40.50	100	+0.85(+2.14%)
Jun 26, 2008	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Jun 25, 2008	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Jun 24, 2008	39.65	39.65	39.65	39.65	750	+0.85(+2.19%)
Jun 23, 2008	39.28	38.80	38.80	38.80	100	-0.48(-1.23%)
Jun 20, 2008	39.28	39.28	39.28	39.28	898	-0.72(-1.79%)
Jun 19, 2008	40.00	40.00	40.00	40.00	100	-1.50(-3.61%)
Jun 18, 2008	41.50	41.50	41.50	41.50	0	+0.00(+0.00%)
Jun 17, 2008	41.50	41.50	41.50	41.50	100	+1.75(+4.40%)
Jun 16, 2008	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
Jun 13, 2008	39.75	39.75	39.75	39.75	245	-2.09(-4.99%)
Jun 12, 2008	41.84	41.84	41.84	41.84	0	+0.00(+0.00%)
Jun 11, 2008	41.84	41.84	41.84	41.84	0	+0.00(+0.00%)
Jun 10, 2008	41.84	41.84	41.84	41.84	0	+0.00(+0.00%)
Jun 09, 2008	41.84	41.84	41.84	41.84	0	+0.00(+0.00%)
Jun 06, 2008	41.84	41.84	41.84	41.84	256	+1.01(+2.47%)
Jun 05, 2008	40.83	40.83	40.83	40.83	0	+0.00(+0.00%)
Jun 04, 2008	40.83	40.83	40.83	40.83	1,093	-0.67(-1.61%)
Jun 03, 2008	41.50	41.50	41.50	41.50	0	+0.00(+0.00%)
Jun 02, 2008	41.50	41.50	41.50	41.50	1,200	-0.90(-2.12%)
May 30, 2008	43.05	42.40	42.40	42.40	800	-0.65(-1.51%)
May 29, 2008	43.05	43.05	43.05	43.05	0	+0.00(+0.00%)
May 28, 2008	43.05	43.05	43.05	43.05	0	+0.00(+0.00%)
May 27, 2008	42.85	43.05	42.25	43.05	1,500	+0.20(+0.47%)
May 26, 2008	42.85	42.85	42.85	42.85	1,463	+0.00(+0.00%)
May 23, 2008	42.85	42.85	42.85	42.85	1,463	-1.15(-2.61%)
May 22, 2008	44.00	44.30	43.20	44.00	1,800	+0.25(+0.57%)
May 21, 2008	43.75	43.75	43.75	43.75	2,994	+2.75(+6.71%)
May 20, 2008	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
May 19, 2008	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
May 16, 2008	41.00	41.00	41.00	41.00	5,944	+1.00(+2.50%)
May 15, 2008	40.00	40.00	40.00	40.00	240	-0.50(-1.23%)
May 14, 2008	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
May 13, 2008	40.50	40.50	40.50	40.50	100	+0.40(+1.00%)
May 12, 2008	40.10	40.10	40.10	40.10	100	-0.20(-0.50%)
May 09, 2008	40.75	40.30	40.30	40.30	100	-0.45(-1.10%)
May 08, 2008	40.75	40.75	40.75	40.75	500	+1.25(+3.16%)
May 07, 2008	39.50	39.50	39.50	39.50	0	+0.00(+0.00%)
May 06, 2008	39.50	39.50	39.50	39.50	0	+0.00(+0.00%)
May 05, 2008	39.50	39.75	39.50	39.50	1,102	-0.80(-1.99%)
May 02, 2008	40.30	40.30	40.30	40.30	0	+0.00(+0.00%)

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.

Shell Plc (OP: RYDAF )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Shell Plc (OP: RYDAF )

Historical Prices

Sections

Services

Contact Information