Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.42 33.42 32.75 32.81 5,773,470 -1.20(-3.53%)
Jan 30, 2020 33.63 34.04 33.42 34.01 2,770,723 +0.04(+0.11%)
Jan 29, 2020 34.15 34.21 33.90 33.97 3,093,232 -0.06(-0.17%)
Jan 28, 2020 33.95 34.18 33.69 34.03 2,726,633 +0.17(+0.49%)
Jan 27, 2020 33.79 34.04 33.77 33.86 5,058,834 -1.08(-3.10%)
Jan 24, 2020 35.39 35.52 34.84 34.95 3,813,413 -0.77(-2.16%)
Jan 23, 2020 35.45 35.78 35.28 35.72 7,515,428 -0.45(-1.24%)
Jan 22, 2020 36.22 36.36 36.04 36.17 4,829,773 +0.49(+1.37%)
Jan 21, 2020 35.74 35.90 35.62 35.68 4,555,476 -0.58(-1.59%)
Jan 17, 2020 36.40 36.45 36.09 36.26 3,000,915 +0.59(+1.66%)
Jan 16, 2020 35.71 35.74 35.39 35.67 4,188,118 +0.34(+0.96%)
Jan 15, 2020 35.11 35.38 35.08 35.33 4,215,865 -0.10(-0.29%)
Jan 14, 2020 35.21 35.47 35.15 35.43 2,736,181 +0.28(+0.80%)
Jan 13, 2020 34.86 35.17 34.73 35.15 2,185,804 +0.23(+0.66%)
Jan 10, 2020 34.97 35.07 34.84 34.92 1,658,019 +0.10(+0.28%)
Jan 09, 2020 34.90 34.96 34.58 34.82 2,376,905 -0.33(-0.95%)
Jan 08, 2020 35.12 35.31 35.05 35.15 1,831,159 +0.17(+0.50%)
Jan 07, 2020 34.86 35.12 34.85 34.98 1,409,612 +0.00(+0.00%)
Jan 06, 2020 34.92 35.05 34.90 34.98 1,072,235 -0.04(-0.11%)
Jan 03, 2020 34.82 35.20 34.79 35.02 1,679,203 -0.24(-0.67%)
Jan 02, 2020 35.45 35.48 35.17 35.26 1,920,604 +0.13(+0.38%)
Dec 31, 2019 35.09 35.18 34.94 35.12 1,119,677 -0.01(-0.02%)
Dec 30, 2019 35.24 35.32 35.11 35.13 1,115,290 -0.13(-0.38%)
Dec 27, 2019 35.43 35.49 35.24 35.26 1,162,358 +0.08(+0.22%)
Dec 26, 2019 35.12 35.25 35.08 35.19 1,023,044 +0.22(+0.64%)
Dec 24, 2019 35.10 35.12 34.95 34.96 579,309 -0.04(-0.11%)
Dec 23, 2019 34.87 35.03 34.81 35.00 1,540,633 +0.10(+0.29%)
Dec 20, 2019 35.24 35.29 34.88 34.90 1,701,011 -0.17(-0.49%)
Dec 19, 2019 35.08 35.18 34.94 35.07 1,433,331 -0.07(-0.20%)
Dec 18, 2019 35.20 35.26 35.08 35.14 1,769,021 -0.37(-1.03%)
Dec 17, 2019 35.12 35.58 35.10 35.51 3,567,964 +0.08(+0.22%)
Dec 16, 2019 35.81 35.81 35.41 35.43 2,570,256 +0.66(+1.90%)
Dec 13, 2019 34.92 35.25 34.50 34.77 3,443,925 +0.27(+0.78%)
Dec 12, 2019 34.04 34.60 33.98 34.50 3,390,386 +0.33(+0.98%)
Dec 11, 2019 33.82 34.27 33.76 34.17 3,138,345 +0.40(+1.20%)
Dec 10, 2019 33.50 33.79 33.42 33.76 2,704,111 +0.21(+0.61%)
Dec 09, 2019 33.49 33.76 33.46 33.56 1,936,076 +0.33(+1.00%)
Dec 06, 2019 33.28 33.37 33.19 33.22 1,972,675 +0.43(+1.31%)
Dec 05, 2019 32.82 32.93 32.59 32.79 1,578,214 -0.22(-0.66%)
Dec 04, 2019 32.75 33.04 32.67 33.01 1,538,425 +0.40(+1.24%)
Dec 03, 2019 32.50 32.66 32.38 32.61 2,153,404 -0.62(-1.86%)
Dec 02, 2019 33.04 33.26 32.99 33.22 2,173,626 +0.14(+0.43%)
Nov 29, 2019 32.90 33.12 32.86 33.08 1,553,030 -0.21(-0.62%)
Nov 27, 2019 33.27 33.31 33.02 33.29 1,689,329 +0.18(+0.54%)
Nov 26, 2019 33.18 33.22 32.97 33.11 1,956,130 +0.07(+0.21%)
Nov 25, 2019 32.98 33.11 32.91 33.04 1,765,597 +0.40(+1.22%)
Nov 22, 2019 32.75 32.79 32.54 32.64 1,667,676 +0.33(+1.03%)
Nov 21, 2019 32.03 32.36 31.87 32.30 1,642,135 +0.06(+0.20%)
Nov 20, 2019 32.30 32.49 32.15 32.24 2,045,871 -0.58(-1.76%)
Nov 19, 2019 33.14 33.22 32.69 32.82 2,357,406 +0.30(+0.93%)
Nov 18, 2019 32.57 32.57 32.33 32.52 1,854,567 -0.15(-0.47%)
Nov 15, 2019 32.35 32.70 32.26 32.67 3,373,361 +0.64(+1.98%)
Nov 14, 2019 31.97 32.19 31.91 32.03 2,433,937 +0.12(+0.38%)
Nov 13, 2019 31.92 32.06 31.81 31.91 2,353,321 -0.39(-1.21%)
Nov 12, 2019 32.34 32.54 32.22 32.30 2,764,609 -0.03(-0.10%)
Nov 11, 2019 32.06 32.36 31.91 32.34 2,954,344 -0.27(-0.83%)
Nov 08, 2019 32.45 32.67 32.45 32.61 2,202,436 -0.44(-1.32%)
Nov 07, 2019 33.25 33.31 32.97 33.04 2,317,251 +0.04(+0.14%)
Nov 06, 2019 33.45 33.45 32.92 33.00 3,239,696 -0.29(-0.87%)
Nov 05, 2019 33.52 33.61 33.24 33.29 5,355,682 +0.60(+1.85%)
Nov 04, 2019 32.73 32.91 32.61 32.68 2,649,131 +0.59(+1.84%)
Nov 01, 2019 31.57 32.17 31.57 32.09 2,751,526 +0.69(+2.21%)
Oct 31, 2019 31.52 31.59 31.22 31.40 2,112,014 -0.30(-0.93%)
Oct 30, 2019 31.62 31.69 31.31 31.69 2,398,404 -0.22(-0.70%)
Oct 29, 2019 31.93 32.05 31.85 31.92 1,609,939 -0.11(-0.34%)
Oct 28, 2019 32.00 32.12 31.93 32.03 2,818,585 +0.43(+1.36%)
Oct 25, 2019 31.35 31.68 31.27 31.60 1,541,970 +0.22(+0.72%)
Oct 24, 2019 31.62 31.69 31.26 31.37 2,041,896 -0.10(-0.33%)
Oct 23, 2019 31.46 31.50 31.33 31.48 1,958,500 +0.30(+0.97%)
Oct 22, 2019 31.12 31.29 30.99 31.17 2,210,153 +0.12(+0.37%)
Oct 21, 2019 31.13 31.15 30.93 31.06 1,770,835 +0.55(+1.79%)
Oct 18, 2019 30.89 30.90 30.51 30.51 1,825,472 -0.09(-0.29%)
Oct 17, 2019 31.03 31.03 30.58 30.60 2,133,649 -0.32(-1.04%)
Oct 16, 2019 31.07 31.19 30.90 30.92 2,050,272 -0.33(-1.05%)
Oct 15, 2019 30.86 31.44 30.78 31.25 3,841,459 +0.04(+0.12%)
Oct 14, 2019 31.31 31.40 31.19 31.21 1,851,487 -0.64(-2.00%)
Oct 11, 2019 31.69 32.14 31.69 31.85 4,310,476 +0.80(+2.56%)
Oct 10, 2019 30.93 31.12 30.76 31.05 3,349,458 +0.53(+1.75%)
Oct 09, 2019 30.57 30.63 30.28 30.52 2,358,345 +0.04(+0.15%)
Oct 08, 2019 30.58 30.65 30.43 30.47 2,304,939 -0.21(-0.69%)
Oct 07, 2019 30.85 31.08 30.67 30.69 2,013,871 -0.39(-1.26%)
Oct 04, 2019 30.67 31.09 30.59 31.08 2,261,473 +0.35(+1.13%)
Oct 03, 2019 30.14 30.85 30.07 30.73 3,230,174 +0.12(+0.40%)
Oct 02, 2019 30.64 30.83 30.39 30.61 5,121,932 -0.85(-2.71%)
Oct 01, 2019 31.75 31.80 31.41 31.46 2,100,100 -0.24(-0.75%)
Sep 30, 2019 31.60 31.84 31.57 31.70 2,549,075 -0.25(-0.78%)
Sep 27, 2019 31.90 32.09 31.82 31.95 2,354,312 +0.19(+0.59%)
Sep 26, 2019 32.03 32.03 31.73 31.76 1,835,918 -0.10(-0.30%)
Sep 25, 2019 31.46 31.93 31.41 31.86 2,993,827 +0.27(+0.85%)
Sep 24, 2019 31.78 31.85 31.43 31.59 5,461,353 -0.89(-2.75%)
Sep 23, 2019 32.16 32.56 32.08 32.48 2,672,640 -0.25(-0.76%)
Sep 20, 2019 32.89 33.02 32.68 32.73 2,227,515 -0.23(-0.70%)
Sep 19, 2019 32.93 33.13 32.90 32.97 1,881,481 +0.10(+0.31%)
Sep 18, 2019 32.89 33.07 32.58 32.86 2,316,965 -0.25(-0.76%)
Sep 17, 2019 33.09 33.16 32.89 33.11 2,102,497 -0.30(-0.88%)
Sep 16, 2019 33.36 33.58 33.24 33.41 3,720,863 +0.08(+0.23%)
Sep 13, 2019 33.58 33.63 33.22 33.33 4,270,754 +0.62(+1.88%)
Sep 12, 2019 32.65 32.86 32.49 32.71 2,350,606 +0.24(+0.75%)
Sep 11, 2019 32.36 32.47 32.19 32.47 2,282,806 +0.14(+0.44%)
Sep 10, 2019 31.83 32.33 31.78 32.33 3,165,034 +0.39(+1.23%)
Sep 09, 2019 31.57 31.94 31.57 31.94 2,576,835 +0.38(+1.20%)
Sep 06, 2019 31.67 31.75 31.51 31.56 2,639,683 -0.10(-0.30%)
Sep 05, 2019 31.35 31.67 31.28 31.66 3,093,341 +0.30(+0.94%)
Sep 04, 2019 31.01 31.42 30.99 31.36 4,031,512 +1.05(+3.45%)
Sep 03, 2019 29.99 30.35 29.99 30.32 2,547,727 -0.27(-0.87%)
Aug 30, 2019 30.50 30.68 30.41 30.58 3,317,450 +0.63(+2.12%)
Aug 29, 2019 30.15 30.23 29.91 29.95 1,824,882 +0.21(+0.69%)
Aug 28, 2019 29.44 29.93 29.41 29.74 4,310,036 +0.42(+1.42%)
Aug 27, 2019 29.47 29.56 29.15 29.33 2,835,513 -0.05(-0.17%)
Aug 26, 2019 29.31 29.48 29.16 29.38 2,617,390 +0.33(+1.14%)
Aug 23, 2019 29.51 29.76 29.00 29.05 5,192,216 -0.35(-1.19%)
Aug 22, 2019 29.77 29.87 29.39 29.39 3,463,032 -0.22(-0.76%)
Aug 21, 2019 29.86 29.94 29.53 29.62 4,054,420 -0.51(-1.69%)
Aug 20, 2019 30.12 30.21 29.90 30.13 3,674,376 -0.44(-1.44%)
Aug 19, 2019 30.66 30.76 30.53 30.57 3,063,897 +0.21(+0.68%)
Aug 16, 2019 30.44 30.53 30.24 30.36 3,744,388 -0.30(-0.99%)
Aug 15, 2019 30.63 30.74 30.35 30.67 3,075,172 +0.08(+0.26%)
Aug 14, 2019 30.73 30.92 30.58 30.59 3,624,791 -0.92(-2.92%)
Aug 13, 2019 30.84 31.59 30.76 31.51 5,221,795 +0.69(+2.24%)
Aug 12, 2019 31.07 31.20 30.77 30.82 1,723,928 -0.27(-0.88%)
Aug 09, 2019 31.37 31.45 30.91 31.09 3,436,079 -0.63(-2.00%)
Aug 08, 2019 31.37 31.88 31.27 31.73 2,742,602 +0.69(+2.22%)
Aug 07, 2019 30.48 31.06 30.45 31.04 3,477,434 -0.21(-0.66%)
Aug 06, 2019 31.56 31.64 31.00 31.24 2,348,196 -0.13(-0.42%)
Aug 05, 2019 31.50 31.64 31.22 31.37 5,364,676 -1.01(-3.11%)
Aug 02, 2019 32.44 32.65 32.20 32.38 3,404,091 -0.55(-1.66%)
Aug 01, 2019 33.43 33.82 32.74 32.93 6,110,941 -1.24(-3.64%)
Jul 31, 2019 34.69 34.85 33.79 34.17 4,508,893 -0.83(-2.36%)
Jul 30, 2019 34.88 35.10 34.69 35.00 2,379,250 -0.11(-0.30%)
Jul 29, 2019 35.04 35.13 34.88 35.11 2,207,015 +0.19(+0.53%)
Jul 26, 2019 34.86 34.93 34.74 34.92 2,998,372 +0.01(+0.04%)
Jul 25, 2019 35.02 35.11 34.69 34.91 2,295,078 -0.14(-0.41%)
Jul 24, 2019 34.93 35.20 34.91 35.05 2,951,273 -1.27(-3.49%)
Jul 23, 2019 36.57 36.63 36.16 36.32 2,006,690 -0.06(-0.15%)
Jul 22, 2019 36.47 36.49 36.24 36.37 1,981,240 +0.11(+0.29%)
Jul 19, 2019 36.32 36.51 36.25 36.27 1,851,458 +0.29(+0.80%)
Jul 18, 2019 35.86 36.04 35.68 35.98 2,803,734 -0.11(-0.29%)
Jul 17, 2019 36.09 36.33 36.08 36.09 2,741,289 +0.28(+0.78%)
Jul 16, 2019 35.76 36.12 35.76 35.81 2,327,036 -0.18(-0.50%)
Jul 15, 2019 35.97 36.04 35.80 35.99 1,139,207 +0.38(+1.07%)
Jul 12, 2019 35.68 35.75 35.51 35.61 1,922,668 +0.02(+0.05%)
Jul 11, 2019 35.47 35.62 35.29 35.59 1,340,574 -0.14(-0.40%)
Jul 10, 2019 35.81 35.88 35.53 35.73 2,170,181 +0.35(+1.00%)
Jul 09, 2019 35.28 35.41 35.17 35.38 2,900,494 -0.20(-0.56%)
Jul 08, 2019 35.45 35.76 35.31 35.58 2,735,456 +0.36(+1.02%)
Jul 05, 2019 34.94 35.27 34.73 35.22 3,958,018 -1.44(-3.94%)
Jul 03, 2019 36.57 36.66 36.41 36.66 1,677,210 -0.02(-0.07%)
Jul 02, 2019 36.55 36.72 36.39 36.69 2,083,369 +0.38(+1.04%)
Jul 01, 2019 36.65 36.69 36.20 36.31 3,279,350 +0.16(+0.44%)
Jun 28, 2019 36.32 36.39 36.09 36.15 1,946,458 -0.06(-0.17%)
Jun 27, 2019 36.25 36.34 36.06 36.21 2,805,004 +0.21(+0.59%)
Jun 26, 2019 35.81 36.11 35.69 36.00 2,194,299 +0.49(+1.38%)
Jun 25, 2019 35.88 36.02 35.49 35.51 2,603,012 -0.16(-0.45%)
Jun 24, 2019 35.45 35.70 35.39 35.67 2,331,848 +0.46(+1.31%)
Jun 21, 2019 35.40 35.53 35.20 35.21 1,981,661 -0.30(-0.86%)
Jun 20, 2019 35.48 35.59 35.16 35.52 4,065,506 +0.85(+2.44%)
Jun 19, 2019 34.62 34.73 34.32 34.67 2,703,124 -0.40(-1.14%)
Jun 18, 2019 34.71 35.13 34.64 35.07 2,259,016 +0.95(+2.77%)
Jun 17, 2019 34.24 34.30 34.12 34.12 1,308,428 -0.07(-0.22%)
Jun 14, 2019 34.17 34.28 34.04 34.20 1,912,219 -0.31(-0.90%)
Jun 13, 2019 34.46 34.58 34.35 34.51 2,875,546 +0.43(+1.26%)
Jun 12, 2019 34.20 34.51 34.08 34.08 2,891,793 -0.17(-0.49%)
Jun 11, 2019 34.15 34.32 34.07 34.25 6,284,811 +1.07(+3.23%)
Jun 10, 2019 33.37 33.49 33.08 33.18 4,505,649 +0.14(+0.43%)
Jun 07, 2019 32.97 33.43 32.91 33.03 3,485,107 +0.24(+0.72%)
Jun 06, 2019 32.68 32.88 32.64 32.80 4,011,226 +0.21(+0.65%)
Jun 05, 2019 32.92 33.03 32.52 32.59 3,894,734 -0.39(-1.19%)
Jun 04, 2019 32.70 33.02 32.55 32.98 2,103,637 +0.39(+1.20%)
Jun 03, 2019 32.22 32.66 32.19 32.59 4,595,208 +0.29(+0.91%)
May 31, 2019 32.09 32.44 32.05 32.29 3,321,790 -0.37(-1.12%)
May 30, 2019 32.77 32.83 32.60 32.66 2,899,264 -0.09(-0.27%)
May 29, 2019 32.43 32.77 32.40 32.75 3,435,657 -0.32(-0.96%)
May 28, 2019 33.18 33.34 33.06 33.06 2,733,762 +0.42(+1.28%)
May 24, 2019 32.55 32.77 32.41 32.65 3,552,941 +0.75(+2.34%)
May 23, 2019 31.81 32.00 31.60 31.90 2,909,137 -0.30(-0.93%)
May 22, 2019 32.41 32.48 32.14 32.20 1,968,710 -0.36(-1.11%)
May 21, 2019 32.48 32.59 32.27 32.56 7,570,097 +0.01(+0.04%)
May 20, 2019 32.27 32.62 32.22 32.55 5,028,959 +0.16(+0.48%)
May 17, 2019 32.36 32.57 32.30 32.39 3,239,489 +0.02(+0.06%)
May 16, 2019 32.09 32.60 32.09 32.37 2,535,944 +0.39(+1.21%)
May 15, 2019 31.48 32.03 31.43 31.99 2,407,176 +0.11(+0.33%)
May 14, 2019 31.88 31.99 31.71 31.88 2,186,935 +0.37(+1.18%)
May 13, 2019 31.66 31.74 31.23 31.51 3,777,005 -0.76(-2.35%)
May 10, 2019 31.98 32.41 31.80 32.27 2,125,527 +0.26(+0.82%)
May 09, 2019 31.73 32.08 31.57 32.01 2,209,303 -0.21(-0.64%)
May 08, 2019 31.91 32.32 31.88 32.21 2,579,475 -0.07(-0.21%)
May 07, 2019 32.39 32.43 31.98 32.28 2,250,312 -0.01(-0.02%)
May 06, 2019 31.81 32.33 31.78 32.29 2,537,471 -0.57(-1.72%)
May 03, 2019 32.54 32.92 32.51 32.85 2,531,087 +0.68(+2.11%)
May 02, 2019 32.13 32.39 32.09 32.18 2,359,622 -0.12(-0.39%)
May 01, 2019 33.03 33.07 32.26 32.30 4,940,991 -0.64(-1.95%)
Apr 30, 2019 33.06 33.10 32.92 32.94 1,972,651 -0.24(-0.73%)
Apr 29, 2019 33.16 33.21 33.05 33.18 1,510,748 +0.04(+0.11%)
Apr 26, 2019 33.10 33.29 33.04 33.15 1,899,520 -0.04(-0.13%)
Apr 25, 2019 33.08 33.28 32.88 33.19 2,162,955 +0.03(+0.09%)
Apr 24, 2019 33.65 33.65 33.12 33.16 2,410,089 -0.86(-2.52%)
Apr 23, 2019 33.84 34.14 33.72 34.02 2,653,481 -0.28(-0.82%)
Apr 22, 2019 34.02 34.36 34.00 34.30 2,260,678 +0.11(+0.33%)
Apr 18, 2019 34.11 34.22 34.01 34.18 1,828,150 -0.11(-0.31%)
Apr 17, 2019 34.18 34.33 33.89 34.29 3,158,041 -0.16(-0.45%)
Apr 16, 2019 34.88 34.95 34.26 34.45 4,362,132 -0.40(-1.16%)
Apr 15, 2019 34.96 35.09 34.81 34.85 1,965,561 -0.50(-1.43%)
Apr 12, 2019 35.48 35.57 35.29 35.35 2,314,563 +0.30(+0.85%)
Apr 11, 2019 35.08 35.23 34.91 35.06 1,368,293 -0.40(-1.14%)
Apr 10, 2019 35.38 35.62 35.29 35.46 2,626,344 +0.30(+0.87%)
Apr 09, 2019 35.36 35.45 35.11 35.16 1,924,315 -0.39(-1.09%)
Apr 08, 2019 35.41 35.56 35.26 35.54 2,361,186 +0.50(+1.42%)
Apr 05, 2019 35.06 35.20 34.94 35.04 1,942,118 +0.09(+0.27%)
Apr 04, 2019 34.86 34.98 34.69 34.95 2,827,579 -0.07(-0.21%)
Apr 03, 2019 35.36 35.39 34.94 35.02 5,578,261 +0.12(+0.34%)
Apr 02, 2019 34.84 34.95 34.74 34.91 4,932,755 +0.07(+0.20%)
Apr 01, 2019 34.97 35.08 34.78 34.84 5,961,669 +0.83(+2.43%)
Mar 29, 2019 34.08 34.18 33.82 34.01 4,722,841 +0.41(+1.22%)
Mar 28, 2019 33.57 33.67 33.42 33.60 2,882,624 +0.09(+0.28%)
Mar 27, 2019 33.49 33.57 33.21 33.51 4,612,969 +0.22(+0.67%)
Mar 26, 2019 33.25 33.39 33.16 33.28 4,203,594 +0.49(+1.50%)
Mar 25, 2019 32.59 33.00 32.56 32.79 3,382,484 +0.29(+0.88%)
Mar 22, 2019 32.93 33.10 32.49 32.50 3,644,887 -0.90(-2.68%)
Mar 21, 2019 33.29 33.45 32.99 33.40 4,069,179 +0.19(+0.56%)
Mar 20, 2019 32.78 33.43 32.54 33.21 5,350,378 +0.34(+1.04%)
Mar 19, 2019 33.61 33.61 32.77 32.87 6,699,909 -0.11(-0.34%)
Mar 18, 2019 32.83 33.06 32.78 32.98 2,499,916 +0.56(+1.73%)
Mar 15, 2019 32.27 32.45 32.23 32.42 3,566,765 -0.05(-0.15%)
Mar 14, 2019 32.57 32.64 32.45 32.47 3,187,851 -0.38(-1.16%)
Mar 13, 2019 32.98 33.05 32.74 32.85 1,811,961 +0.33(+1.01%)
Mar 12, 2019 32.49 32.65 32.42 32.52 1,990,015 +0.09(+0.29%)
Mar 11, 2019 32.33 32.47 32.26 32.43 2,041,988 +0.30(+0.93%)
Mar 08, 2019 31.80 32.16 31.73 32.13 2,353,303 -0.15(-0.46%)
Mar 07, 2019 32.36 32.42 32.13 32.28 2,980,683 -0.15(-0.46%)
Mar 06, 2019 32.70 32.74 32.34 32.43 2,752,727 +0.21(+0.64%)
Mar 05, 2019 32.16 32.30 32.14 32.22 1,580,588 +0.06(+0.19%)
Mar 04, 2019 32.10 32.22 31.98 32.16 2,886,933 +0.17(+0.53%)
Mar 01, 2019 32.24 32.43 31.92 31.99 7,023,079 -0.24(-0.74%)
Feb 28, 2019 32.38 32.48 32.20 32.23 3,968,642 -0.84(-2.54%)
Feb 27, 2019 33.27 33.34 33.05 33.07 3,334,679 -0.12(-0.37%)
Feb 26, 2019 33.04 33.32 33.02 33.19 1,825,623 +0.20(+0.59%)
Feb 25, 2019 32.90 33.08 32.81 33.00 2,996,936 -0.09(-0.26%)
Feb 22, 2019 33.04 33.21 32.95 33.08 2,019,373 +0.55(+1.70%)
Feb 21, 2019 32.47 32.61 32.20 32.53 4,382,209 -0.48(-1.44%)
Feb 20, 2019 32.66 33.17 32.58 33.00 3,663,881 +0.59(+1.82%)
Feb 19, 2019 32.11 32.77 32.07 32.41 3,894,713 +0.27(+0.83%)
Feb 15, 2019 31.99 32.16 31.78 32.14 2,939,523 +0.48(+1.52%)
Feb 14, 2019 31.41 31.79 31.37 31.66 2,182,347 +0.19(+0.60%)
Feb 13, 2019 31.60 31.78 31.46 31.47 3,692,892 +0.25(+0.80%)
Feb 12, 2019 31.10 31.29 31.02 31.22 3,934,211 +0.21(+0.69%)
Feb 11, 2019 30.79 31.06 30.79 31.01 3,508,941 +0.12(+0.39%)
Feb 08, 2019 30.70 30.94 30.62 30.89 3,965,705 +0.14(+0.46%)
Feb 07, 2019 31.02 31.08 30.61 30.75 3,815,627 -0.33(-1.06%)
Feb 06, 2019 30.91 31.25 30.89 31.08 4,085,118 -0.09(-0.27%)
Feb 05, 2019 31.12 31.21 31.04 31.16 2,246,471 +0.02(+0.06%)
Feb 04, 2019 30.93 31.25 30.83 31.14 3,952,249 +0.02(+0.06%)
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.