Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.03 20.39 19.86 20.26 5,039,621 -0.09(-0.43%)
Jan 30, 2006 20.27 20.41 20.13 20.35 3,071,786 +0.08(+0.38%)
Jan 27, 2006 20.13 20.29 19.98 20.27 3,732,209 +0.34(+1.73%)
Jan 26, 2006 19.71 20.18 19.71 19.93 6,320,749 +0.01(+0.05%)
Jan 25, 2006 19.75 19.96 19.54 19.92 5,985,086 +0.73(+3.83%)
Jan 24, 2006 19.02 19.20 18.88 19.18 4,185,860 +0.08(+0.40%)
Jan 23, 2006 19.21 19.23 18.97 19.11 4,157,629 +0.32(+1.69%)
Jan 20, 2006 19.18 19.27 18.78 18.79 4,321,177 -0.33(-1.72%)
Jan 19, 2006 19.07 19.24 19.01 19.12 4,980,238 +0.68(+3.68%)
Jan 18, 2006 18.70 18.71 18.36 18.44 5,378,400 -0.35(-1.86%)
Jan 17, 2006 18.48 18.95 18.44 18.79 6,686,007 +0.38(+2.06%)
Jan 13, 2006 18.33 18.46 18.21 18.41 2,250,150 +0.13(+0.70%)
Jan 12, 2006 18.59 18.59 18.23 18.28 4,232,394 -0.34(-1.85%)
Jan 11, 2006 18.51 18.70 18.39 18.62 2,908,237 +0.23(+1.26%)
Jan 10, 2006 17.98 18.56 17.95 18.39 8,644,886 -0.27(-1.43%)
Jan 09, 2006 18.64 18.73 18.53 18.66 2,360,351 +0.30(+1.62%)
Jan 06, 2006 18.20 18.52 18.20 18.36 2,566,344 +0.35(+1.97%)
Jan 05, 2006 18.16 18.16 17.94 18.01 2,113,276 -0.37(-2.04%)
Jan 04, 2006 18.03 18.48 17.99 18.38 3,277,000 +0.41(+2.26%)
Jan 03, 2006 17.57 18.00 17.57 17.98 3,306,205 +0.81(+4.73%)
Dec 30, 2005 17.28 17.28 17.06 17.16 1,169,759 -0.10(-0.60%)
Dec 29, 2005 17.26 17.37 17.13 17.27 1,492,377 +0.16(+0.93%)
Dec 28, 2005 17.10 17.22 17.08 17.11 1,802,340 +0.47(+2.81%)
Dec 27, 2005 16.90 17.00 16.56 16.64 1,412,355 -0.33(-1.94%)
Dec 23, 2005 16.87 17.01 16.75 16.97 962,792 +0.05(+0.30%)
Dec 22, 2005 16.97 16.97 16.85 16.92 1,618,932 -0.23(-1.32%)
Dec 21, 2005 16.94 17.22 16.92 17.14 1,772,551 +0.30(+1.80%)
Dec 20, 2005 16.93 16.97 16.80 16.84 2,799,205 +0.24(+1.42%)
Dec 19, 2005 16.85 16.90 16.59 16.61 1,353,945 +0.02(+0.09%)
Dec 16, 2005 16.66 16.74 16.58 16.59 2,039,095 -0.08(-0.46%)
Dec 15, 2005 16.79 16.93 16.59 16.67 1,799,419 -0.08(-0.46%)
Dec 14, 2005 16.90 16.94 16.74 16.74 2,407,468 -0.16(-0.94%)
Dec 13, 2005 17.01 17.08 16.90 16.90 2,986,117 -0.12(-0.69%)
Dec 12, 2005 17.21 17.22 16.88 17.02 2,457,896 +0.24(+1.41%)
Dec 09, 2005 16.99 16.99 16.74 16.78 2,231,849 +0.04(+0.25%)
Dec 08, 2005 16.67 16.88 16.58 16.74 2,704,191 -0.03(-0.15%)
Dec 07, 2005 16.97 17.03 16.72 16.77 3,532,836 -0.26(-1.54%)
Dec 06, 2005 16.92 17.20 16.85 17.03 3,552,501 +0.08(+0.45%)
Dec 05, 2005 17.04 17.05 16.86 16.95 3,662,896 -0.02(-0.09%)
Dec 02, 2005 17.03 17.12 16.93 16.97 3,107,416 +0.18(+1.10%)
Dec 01, 2005 16.44 16.84 16.44 16.78 3,930,803 +0.26(+1.59%)
Nov 30, 2005 16.50 16.64 16.37 16.52 1,672,085 -0.14(-0.83%)
Nov 29, 2005 16.74 16.86 16.64 16.66 1,588,170 +0.04(+0.22%)
Nov 28, 2005 16.66 16.71 16.51 16.63 2,554,662 -0.17(-1.01%)
Nov 25, 2005 16.85 16.94 16.75 16.80 1,473,686 +0.42(+2.57%)
Nov 23, 2005 16.44 16.59 16.35 16.37 1,804,676 -0.10(-0.59%)
Nov 22, 2005 16.38 16.95 16.26 16.47 2,641,109 -0.14(-0.83%)
Nov 21, 2005 16.56 16.65 16.45 16.61 2,612,488 +0.17(+1.06%)
Nov 18, 2005 16.58 16.59 16.28 16.44 2,374,175 +0.00(+0.00%)
Nov 17, 2005 16.27 16.46 16.26 16.44 3,365,199 +0.35(+2.20%)
Nov 16, 2005 15.80 16.10 15.76 16.08 2,973,073 -0.03(-0.16%)
Nov 15, 2005 16.04 16.37 16.02 16.11 2,524,483 +0.10(+0.64%)
Nov 14, 2005 16.17 16.24 15.91 16.00 1,425,790 -0.14(-0.86%)
Nov 11, 2005 15.77 16.18 15.77 16.14 2,386,051 +0.40(+2.51%)
Nov 10, 2005 15.91 15.92 15.59 15.75 2,997,605 -0.05(-0.29%)
Nov 09, 2005 15.77 15.95 15.71 15.79 2,187,457 -0.22(-1.38%)
Nov 08, 2005 15.93 16.12 15.83 16.01 1,315,784 +0.09(+0.58%)
Nov 07, 2005 15.90 15.97 15.68 15.92 2,589,318 +0.03(+0.19%)
Nov 04, 2005 16.25 16.25 15.76 15.89 2,806,799 -0.51(-3.10%)
Nov 03, 2005 16.37 16.56 16.32 16.40 3,167,189 +0.27(+1.66%)
Nov 02, 2005 15.79 16.18 15.79 16.13 3,404,528 +0.02(+0.13%)
Nov 01, 2005 16.19 16.27 16.08 16.11 2,238,858 +0.16(+1.03%)
Oct 31, 2005 16.02 16.14 15.95 15.95 1,548,256 +0.16(+1.04%)
Oct 28, 2005 15.62 15.86 15.55 15.78 1,630,225 +0.16(+1.05%)
Oct 27, 2005 16.02 16.02 15.57 15.62 2,630,789 -0.28(-1.74%)
Oct 26, 2005 15.83 16.22 15.83 15.90 4,094,935 +0.33(+2.14%)
Oct 25, 2005 15.62 15.80 15.49 15.56 2,918,556 -0.15(-0.98%)
Oct 24, 2005 15.46 15.74 15.46 15.72 3,043,359 +0.29(+1.86%)
Oct 21, 2005 15.23 15.53 15.15 15.43 4,346,683 +0.32(+2.14%)
Oct 20, 2005 15.59 15.63 15.06 15.11 4,070,987 -0.41(-2.65%)
Oct 19, 2005 15.15 15.52 15.02 15.52 4,286,131 +0.01(+0.03%)
Oct 18, 2005 15.56 15.65 15.44 15.51 3,140,904 -0.14(-0.92%)
Oct 17, 2005 15.60 15.74 15.54 15.65 2,163,898 -0.04(-0.26%)
Oct 14, 2005 15.43 15.75 15.34 15.70 2,441,346 +0.20(+1.29%)
Oct 13, 2005 15.25 15.53 15.18 15.50 5,001,655 -0.32(-2.01%)
Oct 12, 2005 16.09 16.18 15.67 15.81 3,417,963 -0.15(-0.93%)
Oct 11, 2005 16.02 16.16 15.94 15.96 4,110,901 -0.10(-0.64%)
Oct 10, 2005 16.03 16.17 15.97 16.07 2,299,604 +0.15(+0.94%)
Oct 07, 2005 15.83 16.08 15.82 15.92 3,813,594 -0.10(-0.61%)
Oct 06, 2005 16.25 16.53 15.84 16.01 4,826,230 -0.23(-1.42%)
Oct 05, 2005 16.64 16.67 16.20 16.25 3,688,207 -0.91(-5.33%)
Oct 04, 2005 17.34 17.41 17.16 17.16 2,290,648 -0.16(-0.92%)
Oct 03, 2005 17.33 17.34 17.18 17.32 2,376,122 -0.24(-1.35%)
Sep 30, 2005 17.54 17.71 17.49 17.56 1,888,203 -0.03(-0.18%)
Sep 29, 2005 17.46 17.62 17.34 17.59 1,971,729 +0.13(+0.74%)
Sep 28, 2005 17.29 17.56 17.28 17.46 3,484,940 +0.40(+2.32%)
Sep 27, 2005 17.09 17.11 16.95 17.06 2,659,021 -0.14(-0.81%)
Sep 26, 2005 17.01 17.26 16.96 17.20 3,540,429 +0.47(+2.79%)
Sep 23, 2005 16.73 16.86 16.54 16.73 2,027,413 -0.09(-0.52%)
Sep 22, 2005 16.91 16.94 16.70 16.82 2,942,310 +0.15(+0.89%)
Sep 21, 2005 16.68 16.91 16.65 16.67 3,669,515 -0.08(-0.46%)
Sep 20, 2005 17.00 17.04 16.72 16.75 2,715,289 -0.20(-1.18%)
Sep 19, 2005 16.95 17.12 16.85 16.95 2,695,041 -0.03(-0.15%)
Sep 16, 2005 16.91 17.03 16.84 16.97 5,762,543 +0.54(+3.28%)
Sep 15, 2005 16.42 16.55 16.36 16.44 3,278,363 +0.09(+0.57%)
Sep 14, 2005 16.09 16.40 16.09 16.34 3,472,089 +0.30(+1.89%)
Sep 13, 2005 16.10 16.17 16.03 16.04 1,999,377 -0.03(-0.19%)
Sep 12, 2005 16.11 16.26 16.02 16.07 1,941,745 -0.14(-0.86%)
Sep 09, 2005 16.05 16.23 16.00 16.21 1,662,934 +0.23(+1.41%)
Sep 08, 2005 15.93 16.07 15.92 15.98 2,451,471 -0.09(-0.54%)
Sep 07, 2005 16.15 16.33 16.07 16.07 1,807,402 -0.12(-0.76%)
Sep 06, 2005 16.19 16.28 16.13 16.19 2,646,950 -0.28(-1.71%)
Sep 02, 2005 16.48 16.61 16.41 16.48 2,149,490 -0.16(-0.99%)
Sep 01, 2005 16.64 16.65 16.41 16.64 3,023,111 +0.56(+3.48%)
Aug 31, 2005 16.08 16.13 15.80 16.08 2,697,182 +0.26(+1.66%)
Aug 30, 2005 15.79 15.90 15.69 15.82 1,785,012 +0.02(+0.10%)
Aug 29, 2005 15.73 15.84 15.68 15.80 2,225,229 +0.02(+0.10%)
Aug 26, 2005 15.82 15.94 15.73 15.79 1,605,303 +0.01(+0.03%)
Aug 25, 2005 15.86 15.90 15.76 15.78 2,381,378 +0.10(+0.65%)
Aug 24, 2005 15.69 15.84 15.64 15.68 4,317,867 -0.51(-3.17%)
Aug 23, 2005 16.38 16.39 16.14 16.19 1,815,190 -0.39(-2.32%)
Aug 22, 2005 16.45 16.69 16.45 16.58 2,701,660 +0.56(+3.53%)
Aug 19, 2005 15.90 16.01 15.89 16.01 1,739,257 +0.40(+2.53%)
Aug 18, 2005 15.56 15.66 15.55 15.62 1,707,716 -0.20(-1.27%)
Aug 17, 2005 15.92 15.95 15.73 15.82 3,001,693 -0.41(-2.50%)
Aug 16, 2005 16.23 16.35 16.15 16.22 2,153,190 -0.36(-2.17%)
Aug 15, 2005 16.70 16.72 16.56 16.58 1,606,082 -0.11(-0.65%)
Aug 12, 2005 16.67 16.69 16.44 16.69 4,262,183 +0.03(+0.15%)
Aug 11, 2005 16.33 16.69 16.31 16.67 3,380,580 +0.56(+3.48%)
Aug 10, 2005 16.05 16.28 16.05 16.11 2,303,304 +0.06(+0.35%)
Aug 09, 2005 16.19 16.31 16.03 16.05 3,284,204 +0.09(+0.58%)
Aug 08, 2005 15.95 16.01 15.90 15.96 3,781,857 +0.50(+3.22%)
Aug 05, 2005 15.57 15.64 15.38 15.46 2,643,250 -0.13(-0.86%)
Aug 04, 2005 15.68 15.73 15.47 15.59 1,887,034 -0.27(-1.68%)
Aug 03, 2005 15.87 16.00 15.86 15.86 3,502,657 +0.35(+2.25%)
Aug 02, 2005 15.29 15.53 15.27 15.51 2,781,877 +0.34(+2.23%)
Aug 01, 2005 15.20 15.23 15.11 15.17 1,353,556 -0.04(-0.27%)
Jul 29, 2005 15.35 15.40 15.20 15.21 2,405,327 +0.09(+0.58%)
Jul 28, 2005 15.05 15.20 15.01 15.13 1,660,403 +0.09(+0.58%)
Jul 27, 2005 14.95 15.04 14.87 15.04 1,129,456 +0.09(+0.58%)
Jul 26, 2005 14.90 15.00 14.83 14.95 1,255,037 -0.05(-0.31%)
Jul 25, 2005 15.15 15.17 14.97 15.00 2,333,872 -0.16(-1.08%)
Jul 22, 2005 15.05 15.18 15.04 15.16 2,029,555 +0.15(+0.99%)
Jul 21, 2005 14.89 15.05 14.83 15.01 2,792,585 +0.30(+2.06%)
Jul 20, 2005 14.46 14.74 14.43 14.71 2,116,197 +0.51(+3.62%)
Jul 19, 2005 14.08 14.23 14.03 14.20 2,138,003 -0.07(-0.47%)
Jul 18, 2005 14.10 14.29 14.04 14.26 2,037,148 +0.05(+0.36%)
Jul 15, 2005 14.21 14.28 14.17 14.21 1,849,457 -0.07(-0.47%)
Jul 14, 2005 14.48 14.56 14.19 14.28 2,253,460 -0.10(-0.71%)
Jul 13, 2005 14.51 14.55 14.38 14.38 1,116,411 -0.15(-1.06%)
Jul 12, 2005 14.48 14.63 14.44 14.54 1,684,351 +0.04(+0.28%)
Jul 11, 2005 14.25 14.51 14.21 14.49 1,443,507 +0.31(+2.17%)
Jul 08, 2005 14.07 14.19 14.07 14.19 1,308,385 +0.14(+0.99%)
Jul 07, 2005 14.09 14.09 13.92 14.05 2,217,441 -0.18(-1.26%)
Jul 06, 2005 14.29 14.38 14.21 14.23 3,796,265 -0.03(-0.22%)
Jul 05, 2005 14.32 14.33 14.17 14.26 2,207,511 +0.18(+1.31%)
Jul 01, 2005 14.00 14.09 13.94 14.07 1,218,628 +0.05(+0.37%)
Jun 30, 2005 14.16 14.19 13.99 14.02 1,344,405 -0.18(-1.27%)
Jun 29, 2005 14.20 14.26 14.14 14.20 911,197 -0.09(-0.61%)
Jun 28, 2005 14.30 14.38 14.27 14.29 1,854,130 +0.28(+2.02%)
Jun 27, 2005 13.88 14.10 13.88 14.01 1,734,389 +0.23(+1.68%)
Jun 24, 2005 13.90 14.02 13.76 13.78 2,481,844 -0.17(-1.25%)
Jun 23, 2005 14.20 14.22 13.93 13.95 1,832,908 -0.44(-3.07%)
Jun 22, 2005 14.32 14.40 14.30 14.39 1,558,186 -0.10(-0.67%)
Jun 21, 2005 14.51 14.62 14.39 14.49 2,345,554 -0.05(-0.32%)
Jun 20, 2005 14.65 14.66 14.47 14.54 2,363,077 -0.12(-0.81%)
Jun 17, 2005 14.65 14.70 14.61 14.65 2,948,735 +0.27(+1.89%)
Jun 16, 2005 14.38 14.50 14.28 14.38 4,996,787 +0.41(+2.94%)
Jun 15, 2005 13.79 13.99 13.74 13.97 2,327,057 +0.40(+2.91%)
Jun 14, 2005 13.54 13.61 13.46 13.57 1,076,108 -0.01(-0.04%)
Jun 13, 2005 13.41 13.63 13.37 13.58 1,783,454 +0.09(+0.69%)
Jun 10, 2005 13.46 13.55 13.41 13.49 1,631,782 +0.12(+0.88%)
Jun 09, 2005 13.38 13.40 13.29 13.37 3,973,442 -0.01(-0.08%)
Jun 08, 2005 13.59 13.59 13.33 13.38 1,430,462 -0.21(-1.51%)
Jun 07, 2005 13.53 13.70 13.52 13.59 3,526,800 +0.00(+0.00%)
Jun 06, 2005 13.63 13.64 13.52 13.59 3,118,319 +0.13(+0.99%)
Jun 03, 2005 13.38 13.49 13.36 13.45 2,219,583 +0.12(+0.92%)
Jun 02, 2005 13.22 13.34 13.20 13.33 1,790,463 +0.10(+0.78%)
Jun 01, 2005 12.94 13.23 12.91 13.23 2,035,201 +0.33(+2.59%)
May 31, 2005 13.02 13.02 12.86 12.89 1,359,007 -0.08(-0.59%)
May 27, 2005 12.74 12.97 12.74 12.97 1,691,166 +0.25(+1.98%)
May 26, 2005 12.68 12.79 12.68 12.72 1,448,180 +0.15(+1.19%)
May 25, 2005 12.63 12.63 12.52 12.57 1,525,476 -0.24(-1.88%)
May 24, 2005 12.68 12.81 12.67 12.81 1,920,328 +0.29(+2.34%)
May 23, 2005 12.29 12.56 12.29 12.52 1,926,559 +0.27(+2.18%)
May 20, 2005 12.33 12.37 12.20 12.25 1,564,027 -0.31(-2.45%)
May 19, 2005 12.58 12.58 12.46 12.56 1,092,852 -0.10(-0.77%)
May 18, 2005 12.51 12.70 12.44 12.66 3,799,965 +0.36(+2.92%)
May 17, 2005 12.07 12.36 12.05 12.30 2,707,891 +0.10(+0.80%)
May 16, 2005 12.16 12.27 12.09 12.20 3,508,498 +0.00(+0.00%)
May 13, 2005 12.22 12.33 12.15 12.20 5,700,434 -0.32(-2.58%)
May 12, 2005 12.89 12.89 12.43 12.52 2,787,134 -0.53(-4.09%)
May 11, 2005 12.97 13.07 12.93 13.06 1,718,424 +0.00(+0.00%)
May 10, 2005 13.04 13.14 12.97 13.06 2,200,502 -0.22(-1.63%)
May 09, 2005 13.33 13.38 13.23 13.27 1,623,605 +0.05(+0.39%)
May 06, 2005 13.30 13.34 13.17 13.22 1,551,566 -0.10(-0.77%)
May 05, 2005 13.41 13.42 13.24 13.32 2,005,996 +0.15(+1.13%)
May 04, 2005 12.99 13.19 12.97 13.17 1,388,796 +0.18(+1.42%)
May 03, 2005 13.01 13.10 12.90 12.99 1,732,248 -0.21(-1.60%)
May 02, 2005 13.05 13.23 13.03 13.20 1,724,849 +0.22(+1.66%)
Apr 29, 2005 13.02 13.07 12.88 12.98 3,464,301 +0.36(+2.85%)
Apr 28, 2005 12.48 12.81 12.48 12.62 5,101,731 -0.48(-3.68%)
Apr 27, 2005 13.02 13.14 12.93 13.11 2,667,004 -0.23(-1.70%)
Apr 26, 2005 13.48 13.50 13.31 13.33 2,010,669 -0.45(-3.24%)
Apr 25, 2005 13.59 13.79 13.53 13.78 2,173,439 +0.23(+1.71%)
Apr 22, 2005 13.65 13.66 13.43 13.55 2,388,972 -0.09(-0.68%)
Apr 21, 2005 13.51 13.71 13.38 13.64 3,133,895 +0.25(+1.84%)
Apr 20, 2005 13.57 13.60 13.35 13.39 4,317,673 -0.21(-1.51%)
Apr 19, 2005 13.21 13.66 13.21 13.60 7,247,327 +0.52(+3.97%)
Apr 18, 2005 12.84 13.10 12.84 13.08 5,451,996 +0.26(+2.04%)
Apr 15, 2005 13.10 13.23 12.70 12.82 7,348,182 -0.50(-3.74%)
Apr 14, 2005 13.66 13.73 13.23 13.32 10,506,026 -0.60(-4.32%)
Apr 13, 2005 14.07 14.08 13.89 13.92 7,601,682 -0.49(-3.42%)
Apr 12, 2005 14.38 14.43 14.16 14.41 3,879,208 +0.15(+1.08%)
Apr 11, 2005 14.41 14.43 14.20 14.26 2,056,618 -0.24(-1.63%)
Apr 08, 2005 14.52 14.61 14.44 14.49 1,875,352 +0.15(+1.04%)
Apr 07, 2005 14.32 14.41 14.25 14.35 2,490,800 +0.17(+1.23%)
Apr 06, 2005 14.25 14.30 14.14 14.17 4,660,734 -0.12(-0.86%)
Apr 05, 2005 14.25 14.38 14.20 14.29 2,006,775 -0.16(-1.14%)
Apr 04, 2005 14.51 14.53 14.38 14.46 1,741,983 -0.12(-0.85%)
Apr 01, 2005 14.82 14.82 14.56 14.58 2,269,621 +0.21(+1.47%)
Mar 31, 2005 14.39 14.54 14.37 14.37 3,074,122 +0.22(+1.52%)
Mar 30, 2005 14.07 14.20 14.03 14.16 3,647,320 +0.27(+1.96%)
Mar 29, 2005 14.12 14.23 13.71 13.88 5,529,876 -0.32(-2.28%)
Mar 28, 2005 14.33 14.37 14.20 14.21 2,763,770 -0.16(-1.11%)
Mar 24, 2005 14.30 14.48 14.27 14.37 3,447,557 -0.16(-1.10%)
Mar 23, 2005 14.83 14.85 14.11 14.52 6,029,672 -0.55(-3.68%)
Mar 22, 2005 15.32 15.49 15.06 15.08 3,956,893 -0.33(-2.17%)
Mar 21, 2005 15.55 15.56 15.41 15.41 3,195,810 -0.15(-0.96%)
Mar 18, 2005 15.61 15.69 15.54 15.56 3,964,681 +0.11(+0.70%)
Mar 17, 2005 15.40 15.54 15.33 15.45 4,580,518 +0.37(+2.45%)
Mar 16, 2005 15.18 15.25 14.97 15.08 2,682,969 +0.03(+0.20%)
Mar 15, 2005 15.28 15.28 15.04 15.05 2,658,826 -0.33(-2.14%)
Mar 14, 2005 15.33 15.43 15.24 15.38 2,707,891 +0.18(+1.18%)
Mar 11, 2005 15.28 15.38 15.19 15.20 2,210,237 -0.10(-0.64%)
Mar 10, 2005 15.50 15.54 15.22 15.30 4,052,296 -0.11(-0.70%)
Mar 09, 2005 15.56 15.77 15.40 15.41 3,482,603 +0.05(+0.30%)
Mar 08, 2005 15.46 15.54 15.29 15.36 2,717,626 -0.01(-0.03%)
Mar 07, 2005 15.36 15.40 15.27 15.37 4,320,398 -0.29(-1.84%)
Mar 04, 2005 15.44 15.72 15.43 15.65 4,122,778 +0.20(+1.30%)
Mar 03, 2005 15.28 15.50 15.24 15.45 3,065,750 +0.30(+2.00%)
Mar 02, 2005 14.87 15.20 14.84 15.15 3,765,892 -0.27(-1.76%)
Mar 01, 2005 15.48 15.51 15.35 15.42 4,760,032 -0.37(-2.37%)
Feb 28, 2005 15.91 15.93 15.67 15.80 5,150,600 +0.28(+1.82%)
Feb 25, 2005 15.41 15.67 15.36 15.52 6,148,439 +0.45(+3.00%)
Feb 24, 2005 15.03 15.12 14.97 15.06 3,825,470 +0.03(+0.17%)
Feb 23, 2005 14.89 15.05 14.82 15.04 4,426,705 +0.41(+2.77%)
Feb 22, 2005 14.51 14.78 14.51 14.63 5,126,847 -0.04(-0.28%)
Feb 18, 2005 14.57 14.68 14.52 14.67 3,348,065 +0.17(+1.20%)
Feb 17, 2005 14.64 14.65 14.48 14.50 2,660,189 +0.15(+1.04%)
Feb 16, 2005 14.29 14.40 14.26 14.35 4,199,100 +0.35(+2.53%)
Feb 15, 2005 13.87 14.18 13.82 14.00 2,304,861 +0.26(+1.87%)
Feb 14, 2005 13.86 13.86 13.68 13.74 1,471,155 +0.19(+1.40%)
Feb 11, 2005 13.53 13.64 13.49 13.55 1,353,750 +0.08(+0.61%)
Feb 10, 2005 13.23 13.47 13.23 13.47 1,466,871 +0.37(+2.82%)
Feb 09, 2005 13.10 13.20 13.03 13.10 1,725,823 -0.21(-1.58%)
Feb 08, 2005 13.33 13.38 13.28 13.31 1,227,195 -0.17(-1.30%)
Feb 07, 2005 13.51 13.60 13.45 13.48 1,819,473 +0.18(+1.35%)
Feb 04, 2005 13.30 13.41 13.25 13.30 3,180,818 -0.10(-0.77%)
Feb 03, 2005 13.41 13.43 13.33 13.41 4,282,627 -0.21(-1.51%)
Feb 02, 2005 13.56 13.63 13.53 13.61 3,003,056 +0.15(+1.11%)
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.