Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.90 34.11 32.72 33.86 9,021,842 +0.96(+2.91%)
Jan 30, 2008 33.38 33.61 32.52 32.90 9,373,370 +0.25(+0.77%)
Jan 29, 2008 32.91 33.02 32.07 32.65 9,903,145 +0.19(+0.59%)
Jan 28, 2008 31.48 32.59 31.22 32.46 6,910,041 +0.68(+2.14%)
Jan 25, 2008 32.57 33.05 31.43 31.78 9,382,714 +0.57(+1.81%)
Jan 24, 2008 30.62 31.61 30.60 31.21 10,534,285 +0.82(+2.70%)
Jan 23, 2008 27.68 30.60 27.63 30.39 15,697,616 +1.42(+4.89%)
Jan 22, 2008 26.92 29.59 26.92 28.97 17,894,220 -1.45(-4.78%)
Jan 21, 2008 30.95 31.64 29.77 30.43 0 +0.00(+0.00%)
Jan 18, 2008 30.95 31.64 29.77 30.43 13,410,807 +0.02(+0.07%)
Jan 17, 2008 31.61 31.92 29.91 30.41 23,005,858 -1.47(-4.62%)
Jan 16, 2008 32.32 32.94 31.11 31.88 16,262,522 -1.28(-3.87%)
Jan 15, 2008 34.47 34.52 32.99 33.16 10,297,363 -2.16(-6.11%)
Jan 14, 2008 34.78 35.40 34.52 35.32 7,583,043 +1.40(+4.14%)
Jan 11, 2008 33.90 34.50 33.67 33.92 7,303,252 -1.37(-3.89%)
Jan 10, 2008 33.67 35.43 33.64 35.29 8,952,180 +0.87(+2.53%)
Jan 09, 2008 33.91 34.51 33.42 34.42 9,600,245 +0.31(+0.91%)
Jan 08, 2008 34.72 35.30 34.09 34.11 7,387,022 -0.18(-0.51%)
Jan 07, 2008 34.44 34.65 33.32 34.28 10,080,140 -0.44(-1.26%)
Jan 04, 2008 35.68 35.68 34.35 34.72 7,141,293 -1.48(-4.10%)
Jan 03, 2008 35.33 36.40 35.20 36.20 7,024,198 +0.92(+2.61%)
Jan 02, 2008 35.60 35.71 34.92 35.28 5,574,645 +0.19(+0.53%)
Jan 01, 2008 35.49 35.49 34.78 35.10 0 +0.00(+0.00%)
Dec 31, 2007 35.49 35.49 34.78 35.10 2,226,818 -0.66(-1.85%)
Dec 28, 2007 36.07 36.07 35.39 35.76 2,154,443 +0.09(+0.25%)
Dec 27, 2007 35.98 35.98 35.43 35.67 2,753,543 -0.60(-1.64%)
Dec 26, 2007 35.58 36.57 35.43 36.26 3,765,307 +0.71(+2.00%)
Dec 24, 2007 35.92 35.98 35.13 35.55 1,412,882 +0.13(+0.37%)
Dec 21, 2007 34.95 35.52 34.85 35.42 6,977,965 +1.10(+3.20%)
Dec 20, 2007 34.23 34.47 33.67 34.32 6,549,830 -0.24(-0.70%)
Dec 19, 2007 34.24 34.72 33.92 34.56 7,520,112 -0.16(-0.46%)
Dec 18, 2007 34.68 34.96 33.84 34.72 6,198,223 +0.76(+2.23%)
Dec 17, 2007 34.67 34.67 33.67 33.97 9,486,982 -1.64(-4.62%)
Dec 14, 2007 35.48 35.75 35.33 35.61 9,344,821 -1.64(-4.40%)
Dec 13, 2007 37.28 37.41 36.51 37.25 7,014,659 -0.92(-2.42%)
Dec 12, 2007 38.61 38.92 37.72 38.17 4,890,810 +0.16(+0.41%)
Dec 11, 2007 39.08 39.21 37.72 38.02 6,546,437 -1.09(-2.79%)
Dec 10, 2007 39.08 39.46 38.95 39.11 3,900,131 +0.53(+1.36%)
Dec 07, 2007 38.74 38.89 38.38 38.58 5,580,927 -0.12(-0.30%)
Dec 06, 2007 37.51 38.76 37.30 38.70 6,492,828 +0.58(+1.53%)
Dec 05, 2007 37.43 38.33 37.43 38.12 6,437,555 +0.74(+1.98%)
Dec 04, 2007 37.08 37.42 36.72 37.38 6,871,755 -0.31(-0.81%)
Dec 03, 2007 37.71 37.84 37.30 37.68 6,605,762 -0.32(-0.83%)
Nov 30, 2007 38.58 38.58 37.52 38.00 6,729,854 +0.19(+0.50%)
Nov 29, 2007 37.65 38.25 37.23 37.81 7,245,665 +0.27(+0.72%)
Nov 28, 2007 35.95 37.73 35.86 37.54 9,511,578 +1.19(+3.28%)
Nov 27, 2007 35.73 36.50 35.13 36.34 12,482,240 +0.78(+2.20%)
Nov 26, 2007 36.36 36.80 35.39 35.56 8,025,749 -0.93(-2.54%)
Nov 23, 2007 35.88 36.64 35.85 36.49 4,640,798 +1.49(+4.25%)
Nov 21, 2007 35.30 35.35 34.47 35.00 15,249,227 -1.43(-3.93%)
Nov 20, 2007 35.08 36.70 35.08 36.43 15,488,106 +0.94(+2.64%)
Nov 19, 2007 36.30 36.30 34.72 35.50 12,067,400 -1.95(-5.21%)
Nov 16, 2007 37.10 37.76 36.41 37.45 8,660,871 +0.32(+0.85%)
Nov 15, 2007 36.75 38.01 36.34 37.13 15,816,791 -0.65(-1.72%)
Nov 14, 2007 38.33 38.38 37.13 37.78 11,633,594 +0.09(+0.23%)
Nov 13, 2007 36.67 37.77 36.67 37.70 16,486,769 +2.12(+5.96%)
Nov 12, 2007 37.50 37.89 35.58 35.58 14,304,013 -2.41(-6.34%)
Nov 09, 2007 38.61 39.08 37.58 37.99 15,018,180 -0.52(-1.35%)
Nov 08, 2007 40.09 40.32 37.80 38.51 32,143,846 -1.75(-4.36%)
Nov 07, 2007 41.86 42.09 40.09 40.26 10,806,206 -1.57(-3.75%)
Nov 06, 2007 41.25 41.98 41.25 41.83 10,190,104 +1.95(+4.90%)
Nov 05, 2007 39.63 40.37 39.21 39.88 14,635,895 -2.08(-4.96%)
Nov 02, 2007 41.63 41.95 40.53 41.95 12,481,020 +0.65(+1.58%)
Nov 01, 2007 42.07 42.27 41.14 41.30 12,960,948 -2.42(-5.54%)
Oct 31, 2007 42.34 43.78 42.21 43.72 10,570,719 +1.52(+3.60%)
Oct 30, 2007 42.56 42.75 42.11 42.21 8,993,288 -1.55(-3.55%)
Oct 29, 2007 43.65 43.81 43.07 43.76 7,712,851 +0.59(+1.36%)
Oct 26, 2007 42.35 43.29 42.04 43.17 7,695,688 +1.88(+4.56%)
Oct 25, 2007 40.73 41.41 40.54 41.29 8,373,034 +0.53(+1.29%)
Oct 24, 2007 41.22 41.28 39.55 40.76 14,083,582 -1.27(-3.02%)
Oct 23, 2007 41.46 42.25 41.30 42.03 9,807,157 +1.47(+3.63%)
Oct 22, 2007 40.15 40.58 39.44 40.56 14,880,472 -0.85(-2.06%)
Oct 19, 2007 42.72 42.72 41.31 41.41 12,141,862 -1.52(-3.54%)
Oct 18, 2007 41.81 42.94 41.69 42.93 6,304,932 +1.41(+3.39%)
Oct 17, 2007 41.86 42.02 40.89 41.52 9,120,231 +0.43(+1.05%)
Oct 16, 2007 41.53 41.78 41.01 41.09 8,719,092 -0.60(-1.44%)
Oct 15, 2007 42.82 43.05 41.44 41.69 9,702,302 -0.78(-1.83%)
Oct 12, 2007 42.34 42.98 41.85 42.47 9,810,598 +0.55(+1.30%)
Oct 11, 2007 42.08 43.57 41.34 41.92 19,422,390 +0.81(+1.97%)
Oct 10, 2007 40.99 41.51 40.59 41.11 8,086,050 +0.28(+0.69%)
Oct 09, 2007 39.53 40.88 39.41 40.83 7,830,199 +1.52(+3.88%)
Oct 08, 2007 39.14 39.34 38.79 39.30 6,090,332 -0.54(-1.36%)
Oct 05, 2007 39.43 40.28 39.12 39.85 8,089,842 +0.63(+1.61%)
Oct 04, 2007 38.73 39.22 38.38 39.21 6,607,423 +0.04(+0.10%)
Oct 03, 2007 39.60 39.70 38.95 39.17 7,813,834 -0.81(-2.03%)
Oct 02, 2007 40.19 40.23 39.01 39.99 10,220,209 -1.04(-2.54%)
Oct 01, 2007 39.93 41.24 39.89 41.03 9,200,601 +1.64(+4.17%)
Sep 28, 2007 38.96 39.44 38.77 39.38 6,522,405 +0.48(+1.22%)
Sep 27, 2007 38.13 39.07 38.04 38.91 9,680,711 +0.97(+2.56%)
Sep 26, 2007 38.16 38.48 37.24 37.94 9,386,795 -0.65(-1.68%)
Sep 25, 2007 37.67 38.58 37.58 38.58 9,617,165 +0.53(+1.40%)
Sep 24, 2007 38.34 38.91 37.98 38.05 17,063,872 +1.71(+4.70%)
Sep 21, 2007 36.44 36.67 36.25 36.34 6,569,703 +0.60(+1.67%)
Sep 20, 2007 35.61 36.20 35.48 35.75 6,151,800 +0.47(+1.34%)
Sep 19, 2007 35.33 35.98 35.10 35.28 10,879,596 +0.92(+2.67%)
Sep 18, 2007 33.24 34.57 33.05 34.36 10,369,052 +2.07(+6.41%)
Sep 17, 2007 32.67 32.94 32.19 32.29 3,185,159 -0.75(-2.27%)
Sep 14, 2007 32.58 33.24 32.38 33.04 4,300,772 -0.12(-0.35%)
Sep 13, 2007 32.86 33.48 32.75 33.16 5,842,863 +0.72(+2.21%)
Sep 12, 2007 32.14 32.66 32.07 32.44 6,628,577 -0.56(-1.69%)
Sep 11, 2007 32.04 33.24 32.04 33.00 6,525,598 +1.20(+3.77%)
Sep 10, 2007 32.19 32.19 31.23 31.80 4,885,517 -0.36(-1.12%)
Sep 07, 2007 32.32 32.64 31.87 32.16 6,326,425 -1.01(-3.04%)
Sep 06, 2007 32.17 33.28 31.97 33.17 8,561,630 +1.70(+5.41%)
Sep 05, 2007 31.76 31.91 31.34 31.46 5,881,380 -0.72(-2.23%)
Sep 04, 2007 31.23 32.41 31.23 32.18 6,388,093 +0.54(+1.69%)
Aug 31, 2007 32.06 32.17 31.64 31.64 5,577,832 +0.67(+2.17%)
Aug 30, 2007 30.85 31.68 30.72 30.97 5,264,903 -0.31(-0.98%)
Aug 29, 2007 30.65 31.29 30.31 31.28 7,454,006 +1.36(+4.54%)
Aug 28, 2007 30.70 30.80 29.82 29.92 5,720,725 -1.15(-3.71%)
Aug 27, 2007 31.19 31.56 30.88 31.07 3,200,712 -0.14(-0.45%)
Aug 24, 2007 30.40 31.22 30.15 31.21 5,364,090 +0.67(+2.18%)
Aug 23, 2007 30.64 30.69 29.81 30.55 9,648,697 +0.69(+2.30%)
Aug 22, 2007 29.83 30.03 29.54 29.86 9,014,857 +1.00(+3.45%)
Aug 21, 2007 28.07 29.27 27.89 28.86 9,344,454 +0.54(+1.91%)
Aug 20, 2007 28.24 28.53 27.56 28.32 10,296,727 +0.86(+3.14%)
Aug 17, 2007 27.72 27.81 26.35 27.46 16,832,706 +1.27(+4.84%)
Aug 16, 2007 26.25 26.45 24.76 26.19 22,953,324 -1.03(-3.77%)
Aug 15, 2007 27.51 28.58 27.08 27.22 11,078,915 -1.68(-5.81%)
Aug 14, 2007 29.84 30.06 28.74 28.90 6,364,047 -1.04(-3.46%)
Aug 13, 2007 30.56 30.67 29.86 29.93 6,092,926 +0.50(+1.69%)
Aug 10, 2007 29.12 29.57 28.46 29.44 15,597,184 -0.93(-3.05%)
Aug 09, 2007 30.59 31.08 30.20 30.36 11,705,470 -1.74(-5.42%)
Aug 08, 2007 31.44 32.29 31.25 32.10 7,122,765 +1.12(+3.61%)
Aug 07, 2007 30.21 31.36 30.06 30.99 8,516,926 +0.16(+0.52%)
Aug 06, 2007 30.54 30.83 29.41 30.83 13,667,694 +0.34(+1.12%)
Aug 03, 2007 30.52 31.53 30.31 30.49 6,830,943 -1.05(-3.32%)
Aug 02, 2007 31.32 31.81 31.12 31.53 5,118,627 +0.23(+0.72%)
Aug 01, 2007 31.29 31.69 30.65 31.31 8,488,347 -0.65(-2.04%)
Jul 31, 2007 32.80 32.97 31.94 31.96 8,869,148 -0.16(-0.48%)
Jul 30, 2007 31.56 32.44 31.34 32.11 7,981,255 +1.38(+4.48%)
Jul 27, 2007 31.08 31.69 30.33 30.74 10,770,081 -0.96(-3.02%)
Jul 26, 2007 32.13 32.42 31.24 31.69 10,719,598 -1.79(-5.36%)
Jul 25, 2007 33.72 33.77 32.80 33.49 9,799,298 +0.04(+0.10%)
Jul 24, 2007 33.96 34.09 33.26 33.45 5,188,423 -0.76(-2.21%)
Jul 23, 2007 34.12 34.40 33.87 34.21 4,407,223 +0.62(+1.85%)
Jul 20, 2007 33.71 33.82 33.36 33.59 4,602,163 -0.26(-0.76%)
Jul 19, 2007 33.51 33.91 33.47 33.84 4,557,277 +0.88(+2.66%)
Jul 18, 2007 32.77 33.06 32.63 32.97 6,449,162 -0.26(-0.78%)
Jul 17, 2007 33.00 33.33 32.91 33.23 6,194,309 -0.23(-0.67%)
Jul 16, 2007 33.57 33.61 33.20 33.45 6,494,740 -0.60(-1.77%)
Jul 13, 2007 33.82 34.19 33.76 34.05 4,830,834 -0.33(-0.96%)
Jul 12, 2007 33.69 34.51 33.54 34.38 7,968,213 +1.35(+4.08%)
Jul 11, 2007 32.90 33.15 32.66 33.04 4,422,311 +0.43(+1.31%)
Jul 10, 2007 32.70 32.92 32.52 32.61 7,503,322 -1.00(-2.97%)
Jul 09, 2007 33.38 33.69 33.37 33.61 5,518,359 +0.90(+2.74%)
Jul 06, 2007 32.27 32.82 32.32 32.71 5,810,111 +0.70(+2.19%)
Jul 05, 2007 31.69 32.10 31.69 32.01 5,841,841 +0.88(+2.82%)
Jul 03, 2007 30.72 31.30 30.81 31.13 3,536,811 +0.32(+1.04%)
Jul 02, 2007 30.15 30.86 30.30 30.81 4,260,857 +0.87(+2.91%)
Jun 29, 2007 29.71 30.14 29.62 29.94 5,650,675 +0.25(+0.84%)
Jun 28, 2007 29.34 29.82 29.45 29.69 3,620,232 +0.70(+2.40%)
Jun 27, 2007 28.71 29.02 28.44 28.99 6,859,482 -0.29(-0.99%)
Jun 26, 2007 29.95 30.06 29.24 29.28 9,269,397 -0.23(-0.78%)
Jun 25, 2007 29.56 30.06 29.31 29.51 4,289,233 -0.29(-0.96%)
Jun 22, 2007 29.86 30.01 29.53 29.80 4,835,211 -0.46(-1.52%)
Jun 21, 2007 29.49 30.36 29.37 30.26 8,656,127 +1.07(+3.67%)
Jun 20, 2007 29.90 29.96 29.15 29.19 9,185,691 -0.37(-1.25%)
Jun 19, 2007 29.39 29.66 29.18 29.56 4,203,979 +0.20(+0.67%)
Jun 18, 2007 29.50 29.59 29.09 29.36 4,980,912 +0.37(+1.26%)
Jun 15, 2007 29.06 29.27 28.95 29.00 4,182,026 +0.09(+0.29%)
Jun 14, 2007 28.63 29.21 28.60 28.91 5,077,505 +0.35(+1.23%)
Jun 13, 2007 28.11 28.69 28.01 28.56 9,532,946 +0.94(+3.39%)
Jun 12, 2007 27.92 28.23 27.61 27.62 4,927,228 -0.48(-1.71%)
Jun 11, 2007 27.71 28.35 27.61 28.11 4,880,927 +0.16(+0.56%)
Jun 08, 2007 27.33 28.03 27.17 27.95 7,235,675 +0.51(+1.86%)
Jun 07, 2007 27.63 28.00 27.34 27.44 11,533,852 +0.13(+0.48%)
Jun 06, 2007 27.53 27.72 27.06 27.31 6,009,559 -0.27(-0.98%)
Jun 05, 2007 27.53 27.85 27.38 27.58 5,966,797 +0.23(+0.82%)
Jun 04, 2007 27.11 27.38 27.08 27.35 3,545,049 +0.33(+1.21%)
Jun 01, 2007 26.61 27.11 26.69 27.03 4,331,306 +0.65(+2.47%)
May 31, 2007 26.13 26.51 26.11 26.38 4,382,297 +0.35(+1.35%)
May 30, 2007 25.43 26.03 25.43 26.03 3,793,081 +0.15(+0.56%)
May 29, 2007 25.81 25.93 25.58 25.88 4,728,773 +0.35(+1.37%)
May 25, 2007 25.30 25.60 25.28 25.53 5,131,463 +0.68(+2.72%)
May 24, 2007 25.64 25.89 24.75 24.85 9,201,231 -1.08(-4.17%)
May 23, 2007 25.85 26.22 25.86 25.94 5,464,627 +0.51(+1.99%)
May 22, 2007 26.06 25.99 25.39 25.43 4,968,539 -0.42(-1.63%)
May 21, 2007 25.90 26.11 25.81 25.85 6,629,156 +0.25(+0.96%)
May 18, 2007 25.65 25.84 25.29 25.60 5,745,785 +0.24(+0.93%)
May 17, 2007 25.46 25.54 24.98 25.37 8,419,814 -0.47(-1.80%)
May 16, 2007 26.04 26.05 25.45 25.84 7,538,465 +0.06(+0.21%)
May 15, 2007 25.60 26.13 25.68 25.78 5,941,048 +0.10(+0.37%)
May 14, 2007 25.77 26.07 25.60 25.68 6,374,267 -0.54(-2.06%)
May 11, 2007 26.05 26.35 25.79 26.23 4,121,842 +0.44(+1.71%)
May 10, 2007 26.03 26.16 25.66 25.79 7,786,399 -0.98(-3.65%)
May 09, 2007 26.07 26.93 25.96 26.76 12,120,095 +1.26(+4.93%)
May 08, 2007 25.53 25.61 25.17 25.50 6,172,474 -0.55(-2.12%)
May 07, 2007 26.23 26.37 25.96 26.06 7,102,798 +0.19(+0.72%)
May 04, 2007 25.49 26.04 25.44 25.87 10,930,834 +0.80(+3.20%)
May 03, 2007 25.10 25.17 24.85 25.07 5,709,671 +0.20(+0.79%)
May 02, 2007 24.48 24.97 24.43 24.87 3,465,973 +0.57(+2.33%)
May 01, 2007 24.40 24.50 24.12 24.31 5,447,376 -0.17(-0.68%)
Apr 30, 2007 24.52 24.85 24.44 24.47 4,500,475 -0.04(-0.16%)
Apr 27, 2007 24.29 24.58 24.23 24.51 3,039,524 -0.16(-0.63%)
Apr 26, 2007 25.02 25.02 24.57 24.67 5,097,271 -0.51(-2.03%)
Apr 25, 2007 25.01 25.19 24.90 25.18 4,598,132 +0.61(+2.47%)
Apr 24, 2007 24.92 24.99 24.49 24.57 4,002,312 -0.34(-1.35%)
Apr 23, 2007 25.05 25.18 24.90 24.91 4,398,169 -0.37(-1.45%)
Apr 20, 2007 25.00 25.29 25.00 25.27 3,882,689 +0.60(+2.42%)
Apr 19, 2007 24.65 24.74 24.43 24.68 4,865,959 -0.39(-1.54%)
Apr 18, 2007 25.11 25.15 24.93 25.06 5,943,116 -0.52(-2.02%)
Apr 17, 2007 25.34 25.62 25.29 25.58 7,059,852 -0.03(-0.10%)
Apr 16, 2007 25.44 25.65 25.36 25.60 5,659,247 +0.35(+1.37%)
Apr 13, 2007 25.00 25.26 24.85 25.26 3,338,776 +0.06(+0.22%)
Apr 12, 2007 24.98 25.23 24.78 25.20 4,904,085 +0.17(+0.66%)
Apr 11, 2007 25.45 25.47 24.96 25.04 5,218,403 -0.45(-1.77%)
Apr 10, 2007 25.25 25.54 25.22 25.49 5,338,146 +0.62(+2.50%)
Apr 09, 2007 24.75 25.05 24.74 24.87 3,761,688 +0.08(+0.30%)
Apr 05, 2007 24.87 24.99 24.72 24.79 2,813,026 -0.20(-0.80%)
Apr 04, 2007 24.62 25.04 24.57 24.99 5,004,117 +0.08(+0.32%)
Apr 03, 2007 24.69 25.00 24.68 24.91 4,888,311 +0.55(+2.24%)
Apr 02, 2007 24.28 24.44 24.09 24.37 4,784,234 +0.09(+0.37%)
Mar 30, 2007 24.28 24.43 24.22 24.28 5,429,550 +0.07(+0.27%)
Mar 29, 2007 24.25 24.44 24.03 24.21 6,995,929 +0.47(+1.98%)
Mar 28, 2007 24.05 24.08 23.70 23.74 5,422,764 -0.50(-2.05%)
Mar 27, 2007 24.25 24.33 24.04 24.24 7,719,037 -0.18(-0.74%)
Mar 26, 2007 24.17 24.45 23.81 24.42 10,372,744 +0.74(+3.13%)
Mar 23, 2007 23.81 23.98 23.63 23.68 6,416,710 +0.06(+0.25%)
Mar 22, 2007 23.80 23.85 23.51 23.62 4,560,123 -0.04(-0.17%)
Mar 21, 2007 23.31 23.75 23.19 23.66 6,342,379 +0.48(+2.05%)
Mar 20, 2007 22.84 23.22 22.69 23.18 6,049,420 +0.39(+1.69%)
Mar 19, 2007 22.59 22.85 22.52 22.79 4,399,161 +0.68(+3.06%)
Mar 16, 2007 22.10 22.37 21.97 22.12 4,080,844 +0.04(+0.18%)
Mar 15, 2007 21.68 22.22 21.61 22.08 7,257,428 +0.74(+3.48%)
Mar 14, 2007 21.14 21.35 20.77 21.34 6,151,201 +0.15(+0.69%)
Mar 13, 2007 21.84 21.83 21.14 21.19 6,423,218 -0.65(-2.98%)
Mar 12, 2007 21.51 21.85 21.48 21.84 4,317,137 +0.35(+1.63%)
Mar 09, 2007 21.66 21.74 21.43 21.49 4,421,912 +0.07(+0.30%)
Mar 08, 2007 21.53 21.70 21.41 21.43 4,946,985 +0.10(+0.45%)
Mar 07, 2007 21.15 21.54 21.10 21.33 4,681,754 +0.05(+0.21%)
Mar 06, 2007 21.00 21.45 20.96 21.29 7,610,670 +0.90(+4.43%)
Mar 05, 2007 20.23 20.73 20.21 20.38 8,975,741 -0.46(-2.19%)
Mar 02, 2007 21.06 21.26 20.73 20.84 8,123,769 -0.36(-1.68%)
Mar 01, 2007 20.93 21.41 20.84 21.20 8,449,417 -0.32(-1.47%)
Feb 28, 2007 21.62 21.79 21.36 21.51 8,262,871 -0.27(-1.22%)
Feb 27, 2007 22.39 22.47 21.62 21.78 12,972,765 -1.65(-7.04%)
Feb 26, 2007 23.31 23.60 23.27 23.43 5,010,880 +0.23(+0.97%)
Feb 23, 2007 23.20 23.26 23.08 23.20 5,547,497 +0.20(+0.87%)
Feb 22, 2007 23.05 23.15 22.86 23.00 5,639,100 +0.21(+0.92%)
Feb 21, 2007 22.58 22.87 22.42 22.79 7,360,407 -0.16(-0.68%)
Feb 20, 2007 22.84 22.98 22.71 22.94 4,430,294 +0.02(+0.07%)
Feb 16, 2007 22.60 22.93 22.56 22.93 3,162,813 +0.05(+0.22%)
Feb 15, 2007 22.89 23.02 22.86 22.88 5,196,650 +0.03(+0.13%)
Feb 14, 2007 22.75 23.02 22.66 22.85 8,131,812 +0.29(+1.29%)
Feb 13, 2007 22.35 22.58 22.33 22.56 5,158,934 +0.51(+2.30%)
Feb 12, 2007 22.00 22.20 21.97 22.05 5,480,271 +0.30(+1.38%)
Feb 09, 2007 21.86 21.99 21.69 21.75 4,102,796 -0.08(-0.34%)
Feb 08, 2007 21.64 21.88 21.57 21.83 7,665,353 -0.24(-1.07%)
Feb 07, 2007 21.87 22.20 21.85 22.06 10,863,690 +1.16(+5.56%)
Feb 06, 2007 20.88 21.07 20.85 20.90 6,083,347 +0.27(+1.29%)
Feb 05, 2007 20.72 20.84 20.60 20.63 5,452,301 +0.00(+0.00%)
Feb 02, 2007 20.78 20.89 20.52 20.63 8,884,337 -0.12(-0.58%)
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.