Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.21 44.35 44.05 44.15 2,668,221 +0.45(+1.03%)
Jan 30, 2013 43.97 44.20 43.64 43.70 2,636,295 -0.27(-0.61%)
Jan 29, 2013 43.61 44.06 43.59 43.97 2,678,672 +0.59(+1.37%)
Jan 28, 2013 43.43 43.46 43.15 43.38 2,288,117 +0.00(+0.00%)
Jan 25, 2013 43.52 43.59 43.21 43.38 2,435,182 -0.20(-0.46%)
Jan 24, 2013 43.78 44.05 43.54 43.58 3,334,309 -0.10(-0.23%)
Jan 23, 2013 44.03 44.09 43.58 43.68 4,527,044 -0.03(-0.06%)
Jan 22, 2013 43.25 43.78 43.24 43.71 4,238,140 +0.59(+1.38%)
Jan 18, 2013 43.08 43.35 42.71 43.12 3,455,233 +0.09(+0.21%)
Jan 17, 2013 42.92 43.10 42.75 43.03 2,919,597 +0.17(+0.41%)
Jan 16, 2013 42.66 42.95 42.63 42.85 2,992,640 -0.24(-0.56%)
Jan 15, 2013 42.83 43.13 42.82 43.09 2,629,657 -0.07(-0.16%)
Jan 14, 2013 43.12 43.26 42.96 43.16 3,284,447 +0.16(+0.38%)
Jan 11, 2013 43.16 43.24 42.85 43.00 4,166,687 -1.14(-2.58%)
Jan 10, 2013 44.45 44.45 43.91 44.14 6,045,662 -0.15(-0.34%)
Jan 09, 2013 44.42 44.52 44.19 44.29 3,316,479 +0.24(+0.55%)
Jan 08, 2013 44.08 44.17 43.89 44.05 2,707,404 -0.65(-1.44%)
Jan 07, 2013 44.21 44.74 44.19 44.69 5,016,554 +0.16(+0.35%)
Jan 04, 2013 44.18 44.60 44.17 44.53 3,403,770 +0.21(+0.47%)
Jan 03, 2013 44.31 44.70 44.15 44.33 3,646,025 -0.50(-1.13%)
Jan 02, 2013 44.84 44.86 44.51 44.83 3,640,720 +0.85(+1.93%)
Dec 31, 2012 43.17 44.07 43.12 43.98 3,883,686 +0.88(+2.03%)
Dec 28, 2012 43.19 43.44 43.03 43.11 3,531,974 -0.13(-0.30%)
Dec 27, 2012 43.49 43.49 42.80 43.24 2,719,347 +0.20(+0.46%)
Dec 26, 2012 43.08 43.36 43.03 43.04 1,604,000 +0.17(+0.41%)
Dec 24, 2012 42.72 43.15 42.71 42.87 1,030,663 -0.30(-0.70%)
Dec 21, 2012 42.98 43.31 42.89 43.17 3,009,457 -0.45(-1.03%)
Dec 20, 2012 43.70 43.73 43.42 43.62 4,626,141 +0.26(+0.59%)
Dec 19, 2012 43.92 43.92 43.35 43.36 5,239,849 -0.25(-0.57%)
Dec 18, 2012 43.68 43.77 43.43 43.61 4,914,523 +0.29(+0.66%)
Dec 17, 2012 43.04 43.41 43.00 43.32 4,238,766 +0.52(+1.22%)
Dec 14, 2012 42.56 42.95 42.50 42.80 4,088,966 +0.45(+1.07%)
Dec 13, 2012 42.42 42.72 42.17 42.35 5,588,988 +0.10(+0.24%)
Dec 12, 2012 42.33 42.59 42.14 42.25 3,780,125 +0.10(+0.24%)
Dec 11, 2012 41.82 42.27 41.82 42.15 5,463,117 +0.73(+1.77%)
Dec 10, 2012 41.06 41.55 41.02 41.41 5,037,986 +0.51(+1.25%)
Dec 07, 2012 40.87 41.06 40.70 40.90 2,443,485 +0.15(+0.36%)
Dec 06, 2012 40.74 40.90 40.64 40.75 3,077,035 +0.08(+0.19%)
Dec 05, 2012 40.60 41.03 40.47 40.68 6,614,264 +0.43(+1.07%)
Dec 04, 2012 40.27 40.43 40.06 40.24 2,708,887 -0.16(-0.40%)
Nov 30, 2012 40.42 40.63 40.36 40.41 3,403,965 -0.10(-0.25%)
Nov 29, 2012 40.45 40.67 40.27 40.51 3,443,443 +0.49(+1.22%)
Nov 28, 2012 39.42 40.02 39.31 40.02 3,914,346 +0.35(+0.88%)
Nov 27, 2012 39.90 40.17 39.63 39.67 3,236,165 -0.32(-0.80%)
Nov 26, 2012 39.71 40.00 39.57 39.99 2,813,230 +0.21(+0.54%)
Nov 23, 2012 39.36 39.82 39.35 39.78 1,095,237 +0.77(+1.97%)
Nov 21, 2012 39.02 39.15 38.88 39.01 3,150,585 -0.27(-0.69%)
Nov 20, 2012 39.19 39.46 38.98 39.28 4,867,071 -0.16(-0.40%)
Nov 19, 2012 39.00 39.45 38.97 39.44 4,723,085 +0.87(+2.25%)
Nov 16, 2012 38.14 38.61 37.80 38.57 5,278,904 +0.19(+0.48%)
Nov 15, 2012 38.59 38.74 38.23 38.38 4,085,994 -0.32(-0.83%)
Nov 14, 2012 39.47 39.52 38.63 38.70 4,718,713 -0.82(-2.09%)
Nov 13, 2012 39.50 39.91 39.43 39.53 3,155,035 -0.49(-1.23%)
Nov 12, 2012 40.05 40.14 39.88 40.02 2,309,797 +0.07(+0.18%)
Nov 09, 2012 39.78 40.32 39.74 39.95 4,311,051 -0.05(-0.13%)
Nov 08, 2012 40.33 40.57 39.84 40.00 5,062,260 -0.22(-0.56%)
Nov 07, 2012 40.52 40.55 39.89 40.22 4,981,151 -0.72(-1.75%)
Nov 06, 2012 40.68 41.12 40.63 40.94 3,711,912 +0.59(+1.47%)
Nov 05, 2012 40.28 40.38 40.08 40.34 4,604,623 +0.56(+1.41%)
Nov 02, 2012 40.54 40.55 39.72 39.78 3,753,897 -0.45(-1.13%)
Nov 01, 2012 39.72 40.30 39.69 40.24 5,371,111 +0.56(+1.41%)
Oct 31, 2012 40.03 40.06 39.59 39.68 2,687,278 +0.13(+0.33%)
Oct 26, 2012 39.67 39.55 39.55 39.55 3,642,437 -0.52(-1.30%)
Oct 25, 2012 40.19 40.31 39.79 40.07 3,767,747 +0.52(+1.32%)
Oct 24, 2012 39.79 39.92 39.48 39.55 3,561,426 +0.25(+0.64%)
Oct 23, 2012 39.32 39.41 39.07 39.30 6,461,790 -0.61(-1.52%)
Oct 19, 2012 40.54 40.59 39.86 39.90 6,416,362 -0.40(-1.00%)
Oct 18, 2012 40.04 40.71 40.00 40.31 5,004,699 +0.39(+0.97%)
Oct 17, 2012 39.44 40.06 39.25 39.92 8,809,088 +1.18(+3.06%)
Oct 16, 2012 38.57 38.87 38.48 38.73 5,004,733 +0.33(+0.86%)
Oct 15, 2012 38.31 38.54 38.00 38.40 2,779,282 +0.07(+0.19%)
Oct 12, 2012 38.62 38.77 38.19 38.33 2,212,430 -0.16(-0.41%)
Oct 11, 2012 38.71 38.84 38.41 38.49 3,770,177 +0.29(+0.76%)
Oct 10, 2012 38.35 38.40 37.97 38.20 3,511,402 +0.07(+0.19%)
Oct 09, 2012 38.33 38.63 38.01 38.12 3,831,130 -0.11(-0.28%)
Oct 08, 2012 37.81 38.30 37.75 38.23 3,777,683 +0.06(+0.15%)
Oct 05, 2012 38.70 38.81 38.01 38.17 4,123,645 -0.05(-0.13%)
Oct 04, 2012 37.94 38.56 37.89 38.22 4,905,551 +0.21(+0.55%)
Oct 03, 2012 38.67 38.70 37.89 38.02 3,734,521 -0.52(-1.35%)
Oct 02, 2012 39.11 39.20 38.32 38.54 2,934,221 -0.17(-0.45%)
Oct 01, 2012 38.85 39.33 38.63 38.71 3,441,015 +0.23(+0.60%)
Sep 28, 2012 38.58 38.60 38.20 38.48 3,585,502 -0.17(-0.45%)
Sep 27, 2012 38.31 38.76 38.19 38.66 4,373,918 +0.82(+2.18%)
Sep 26, 2012 38.01 38.10 37.47 37.83 4,715,041 -0.34(-0.90%)
Sep 25, 2012 38.99 39.17 38.12 38.17 4,275,190 -0.74(-1.90%)
Sep 24, 2012 38.82 39.08 38.74 38.91 2,819,668 -0.32(-0.81%)
Sep 21, 2012 39.58 39.64 39.22 39.23 3,025,565 -0.11(-0.29%)
Sep 20, 2012 39.02 39.41 38.84 39.35 3,528,785 -0.58(-1.45%)
Sep 19, 2012 39.91 40.16 39.73 39.92 3,858,849 +0.06(+0.14%)
Sep 18, 2012 39.62 39.95 39.51 39.87 4,013,568 -0.10(-0.25%)
Sep 17, 2012 40.43 40.48 39.83 39.97 3,961,580 -0.57(-1.41%)
Sep 14, 2012 40.57 40.94 40.47 40.54 11,577,825 +0.99(+2.51%)
Sep 13, 2012 38.54 39.76 38.32 39.55 5,606,935 +1.00(+2.60%)
Sep 12, 2012 38.77 38.80 38.29 38.54 4,514,760 +0.13(+0.34%)
Sep 11, 2012 37.89 38.53 37.84 38.42 4,928,030 +0.76(+2.01%)
Sep 10, 2012 37.98 38.21 37.63 37.66 4,187,861 -0.31(-0.83%)
Sep 07, 2012 37.66 38.23 37.64 37.97 7,268,649 +1.37(+3.75%)
Sep 06, 2012 36.12 36.82 36.09 36.60 5,279,713 +0.99(+2.79%)
Sep 05, 2012 35.64 35.75 35.34 35.61 3,491,189 -0.27(-0.74%)
Sep 04, 2012 36.07 36.12 35.69 35.87 3,307,755 -0.46(-1.26%)
Aug 31, 2012 36.36 36.42 35.87 36.33 4,146,046 +0.45(+1.26%)
Aug 30, 2012 36.34 36.37 35.78 35.88 5,665,683 -1.32(-3.55%)
Aug 29, 2012 37.49 37.53 37.19 37.20 3,088,979 -0.44(-1.17%)
Aug 27, 2012 38.01 38.05 37.63 37.64 2,297,267 -0.35(-0.92%)
Aug 24, 2012 37.69 38.21 37.61 37.99 2,959,557 -0.14(-0.36%)
Aug 23, 2012 38.57 38.64 38.05 38.12 3,034,533 -0.36(-0.93%)
Aug 22, 2012 38.06 38.56 37.93 38.48 2,439,998 +0.12(+0.30%)
Aug 21, 2012 38.71 38.98 38.21 38.37 2,564,295 +0.18(+0.48%)
Aug 20, 2012 38.11 38.22 37.89 38.18 2,244,090 +0.04(+0.12%)
Aug 17, 2012 38.05 38.27 37.86 38.14 3,333,978 -0.07(-0.19%)
Aug 16, 2012 38.06 38.34 37.79 38.21 3,322,920 +0.55(+1.47%)
Aug 15, 2012 37.70 37.79 37.53 37.66 3,140,943 -0.40(-1.04%)
Aug 14, 2012 38.23 38.35 37.96 38.06 2,539,854 -0.18(-0.46%)
Aug 13, 2012 38.39 38.57 38.07 38.23 2,217,780 -0.36(-0.94%)
Aug 10, 2012 38.28 38.63 38.14 38.60 2,660,612 +0.22(+0.58%)
Aug 09, 2012 38.19 38.48 38.17 38.38 2,406,302 +0.30(+0.78%)
Aug 08, 2012 37.98 38.19 37.88 38.08 3,746,541 +0.29(+0.77%)
Aug 07, 2012 37.93 38.09 37.75 37.79 2,999,134 +0.12(+0.31%)
Aug 06, 2012 37.47 37.95 37.45 37.67 3,626,293 +0.12(+0.32%)
Aug 03, 2012 37.32 37.70 37.20 37.55 5,651,474 +1.05(+2.87%)
Aug 02, 2012 36.39 36.95 36.15 36.50 5,425,497 -0.02(-0.05%)
Aug 01, 2012 37.02 37.13 36.49 36.52 4,703,079 -0.11(-0.30%)
Jul 31, 2012 36.84 37.00 36.60 36.63 4,479,873 -0.20(-0.54%)
Jul 30, 2012 36.76 37.04 36.59 36.83 4,467,834 -0.16(-0.43%)
Jul 27, 2012 36.22 37.16 36.04 36.99 7,102,128 +1.16(+3.25%)
Jul 26, 2012 35.99 36.11 35.63 35.82 11,761,924 +0.84(+2.42%)
Jul 25, 2012 35.20 35.27 34.62 34.98 12,276,539 +0.46(+1.33%)
Jul 24, 2012 35.00 35.05 34.20 34.52 8,985,193 -0.20(-0.59%)
Jul 23, 2012 34.13 34.84 33.88 34.72 7,700,026 -0.64(-1.81%)
Jul 20, 2012 35.64 35.67 35.25 35.36 4,919,198 -0.61(-1.69%)
Jul 19, 2012 35.58 36.15 35.52 35.97 5,913,103 +0.97(+2.76%)
Jul 18, 2012 34.50 35.17 34.45 35.00 6,821,504 +0.04(+0.13%)
Jul 17, 2012 34.83 34.97 34.32 34.96 4,683,406 +0.29(+0.83%)
Jul 16, 2012 34.74 34.80 34.44 34.67 3,262,849 -0.23(-0.66%)
Jul 13, 2012 34.35 35.04 34.35 34.90 3,810,804 +0.76(+2.23%)
Jul 12, 2012 33.91 34.36 33.53 34.14 6,344,592 -0.85(-2.43%)
Jul 11, 2012 34.90 35.24 34.69 34.99 4,366,990 +0.24(+0.70%)
Jul 10, 2012 35.79 35.85 34.55 34.75 5,313,463 -0.77(-2.18%)
Jul 09, 2012 35.48 35.66 35.27 35.52 4,036,783 -0.34(-0.94%)
Jul 06, 2012 35.96 36.05 35.56 35.86 3,352,065 -0.68(-1.87%)
Jul 05, 2012 36.59 36.81 35.87 36.54 4,340,374 -0.23(-0.62%)
Jul 03, 2012 36.36 36.92 36.26 36.77 4,463,418 +0.59(+1.62%)
Jul 02, 2012 36.05 36.25 35.74 36.19 3,652,558 +0.13(+0.37%)
Jun 29, 2012 35.98 36.16 35.69 36.05 6,902,993 +1.83(+5.34%)
Jun 28, 2012 33.92 34.27 33.68 34.23 5,429,574 -0.06(-0.18%)
Jun 27, 2012 33.92 34.38 33.76 34.29 5,988,212 +0.25(+0.73%)
Jun 26, 2012 34.15 34.29 33.70 34.04 3,854,330 +0.20(+0.60%)
Jun 25, 2012 34.11 34.16 33.62 33.83 6,913,824 -1.12(-3.21%)
Jun 22, 2012 35.00 35.13 34.61 34.95 5,380,611 +0.09(+0.27%)
Jun 21, 2012 36.39 36.39 34.82 34.86 7,958,229 -1.97(-5.34%)
Jun 20, 2012 37.24 37.31 36.53 36.83 5,926,521 -0.15(-0.42%)
Jun 19, 2012 36.87 37.25 36.67 36.98 5,505,225 +0.59(+1.61%)
Jun 18, 2012 35.90 36.59 35.74 36.40 5,269,156 +0.51(+1.42%)
Jun 15, 2012 35.43 35.91 35.26 35.89 4,181,794 +0.80(+2.28%)
Jun 14, 2012 34.58 35.21 34.42 35.09 3,911,799 +0.20(+0.59%)
Jun 13, 2012 34.93 35.41 34.73 34.88 4,131,743 -0.43(-1.22%)
Jun 12, 2012 35.04 35.31 34.68 35.31 3,411,776 +0.96(+2.78%)
Jun 11, 2012 35.22 35.28 34.31 34.36 4,569,868 -0.43(-1.24%)
Jun 08, 2012 34.24 34.87 34.05 34.79 5,508,062 -0.78(-2.19%)
Jun 07, 2012 36.12 36.31 35.52 35.57 13,724,579 +0.66(+1.88%)
Jun 06, 2012 34.45 35.06 34.41 34.91 8,764,950 +1.10(+3.27%)
Jun 05, 2012 33.39 33.88 33.35 33.81 7,347,902 +0.20(+0.59%)
Jun 04, 2012 33.42 33.68 33.05 33.61 6,878,799 -0.10(-0.29%)
Jun 01, 2012 33.38 33.97 33.35 33.71 6,964,075 -0.27(-0.78%)
May 31, 2012 34.03 34.17 33.32 33.97 8,030,858 -0.02(-0.05%)
May 30, 2012 34.26 34.29 33.92 33.99 6,944,652 -1.36(-3.84%)
May 29, 2012 35.20 35.62 34.95 35.35 7,238,134 +1.22(+3.58%)
May 25, 2012 34.09 34.33 33.99 34.13 5,399,237 -0.55(-1.58%)
May 24, 2012 34.65 34.92 34.29 34.67 6,903,154 -0.19(-0.54%)
May 23, 2012 34.43 34.95 33.80 34.86 9,285,993 -0.24(-0.69%)
May 22, 2012 35.67 35.92 34.85 35.10 8,148,753 -0.49(-1.38%)
May 21, 2012 34.80 35.62 34.69 35.59 5,049,484 +1.09(+3.17%)
May 18, 2012 35.04 35.11 34.40 34.50 7,290,745 -0.59(-1.67%)
May 17, 2012 35.54 35.63 35.02 35.09 7,131,780 -0.48(-1.35%)
May 16, 2012 36.10 36.65 35.57 35.57 6,755,729 -0.75(-2.05%)
May 15, 2012 36.94 37.24 36.16 36.31 6,325,870 -0.93(-2.51%)
May 14, 2012 37.37 37.55 37.13 37.25 6,858,046 -0.75(-1.98%)
May 11, 2012 37.84 38.58 37.81 38.00 7,326,571 -0.75(-1.94%)
May 10, 2012 38.84 39.11 38.53 38.75 5,763,586 +0.47(+1.23%)
May 09, 2012 37.82 38.57 37.58 38.28 5,740,145 -0.39(-1.01%)
May 08, 2012 38.63 38.77 37.99 38.67 6,312,635 -0.73(-1.86%)
May 07, 2012 39.24 39.56 39.06 39.40 3,067,342 -0.20(-0.50%)
May 04, 2012 39.99 40.04 39.40 39.60 6,547,250 -0.94(-2.32%)
May 03, 2012 41.12 41.22 40.40 40.54 4,320,934 -0.87(-2.09%)
May 02, 2012 41.47 41.50 41.05 41.41 6,746,600 -0.28(-0.66%)
May 01, 2012 41.17 42.02 41.09 41.68 6,880,666 +0.66(+1.61%)
Apr 30, 2012 41.01 41.07 40.67 41.02 4,387,310 +0.03(+0.07%)
Apr 27, 2012 41.18 41.18 40.84 40.99 7,684,221 +0.36(+0.88%)
Apr 26, 2012 40.22 40.70 40.14 40.64 3,401,222 +0.10(+0.26%)
Apr 25, 2012 40.52 40.57 40.16 40.53 5,007,356 +0.65(+1.63%)
Apr 24, 2012 39.50 40.18 39.46 39.88 3,345,416 +0.15(+0.39%)
Apr 23, 2012 39.61 39.78 39.18 39.72 4,347,932 -0.81(-1.99%)
Apr 20, 2012 40.91 40.97 40.44 40.53 4,433,578 +0.23(+0.56%)
Apr 19, 2012 40.65 40.79 40.04 40.30 5,262,936 +0.09(+0.23%)
Apr 18, 2012 40.33 40.52 40.12 40.21 4,503,242 +0.56(+1.42%)
Apr 17, 2012 39.45 39.81 39.21 39.65 4,191,861 +0.54(+1.37%)
Apr 16, 2012 39.35 39.49 38.79 39.11 3,801,886 +0.22(+0.55%)
Apr 13, 2012 39.66 39.69 38.84 38.90 5,051,404 -0.75(-1.89%)
Apr 12, 2012 38.95 39.75 38.92 39.65 5,704,277 +1.36(+3.56%)
Apr 11, 2012 38.78 38.81 38.19 38.28 4,926,300 +0.18(+0.48%)
Apr 10, 2012 38.40 38.64 37.84 38.10 8,185,137 -0.49(-1.27%)
Apr 09, 2012 38.21 38.74 38.15 38.59 3,040,778 -0.08(-0.20%)
Apr 05, 2012 38.64 39.50 38.60 38.67 4,734,492 +0.06(+0.16%)
Apr 04, 2012 38.74 39.29 38.37 38.61 11,378,174 -1.01(-2.55%)
Apr 03, 2012 40.48 40.50 39.22 39.62 12,934,726 -1.15(-2.82%)
Apr 02, 2012 40.10 41.08 39.97 40.77 5,255,121 +0.79(+1.99%)
Mar 30, 2012 40.09 40.19 39.67 39.97 5,662,202 +0.56(+1.41%)
Mar 29, 2012 38.71 39.46 38.64 39.42 6,009,818 +0.34(+0.88%)
Mar 28, 2012 39.45 39.49 38.63 39.07 6,607,631 -0.39(-0.99%)
Mar 27, 2012 40.00 40.17 39.46 39.46 3,685,738 -0.62(-1.56%)
Mar 26, 2012 39.92 40.15 39.67 40.09 5,446,496 +0.57(+1.44%)
Mar 23, 2012 39.06 39.70 38.87 39.52 5,087,266 +0.49(+1.24%)
Mar 22, 2012 39.08 39.18 38.74 39.03 7,787,109 -0.81(-2.04%)
Mar 21, 2012 39.92 40.11 39.70 39.85 3,790,890 -0.46(-1.15%)
Mar 20, 2012 40.42 40.49 40.11 40.31 7,102,365 -1.38(-3.31%)
Mar 19, 2012 41.44 41.99 41.34 41.69 4,089,218 +0.45(+1.10%)
Mar 16, 2012 41.35 41.51 41.21 41.24 5,262,643 +0.18(+0.44%)
Mar 15, 2012 40.87 41.17 40.71 41.05 6,373,992 +0.55(+1.36%)
Mar 14, 2012 41.30 41.38 40.25 40.50 8,974,681 -1.12(-2.69%)
Mar 13, 2012 41.11 41.65 41.03 41.62 8,681,722 +1.04(+2.57%)
Mar 12, 2012 40.65 40.87 40.54 40.58 4,605,796 -0.35(-0.86%)
Mar 09, 2012 40.75 41.23 40.54 40.93 4,417,663 +0.07(+0.18%)
Mar 08, 2012 40.83 40.98 40.52 40.86 4,633,071 +0.60(+1.49%)
Mar 07, 2012 40.13 40.38 39.86 40.26 4,471,808 +0.52(+1.32%)
Mar 06, 2012 39.96 39.97 39.49 39.74 6,293,932 -1.30(-3.18%)
Mar 05, 2012 41.56 41.57 40.81 41.04 5,070,654 -0.93(-2.21%)
Mar 02, 2012 42.47 42.50 41.72 41.97 2,888,040 -0.71(-1.66%)
Mar 01, 2012 42.65 42.95 42.48 42.67 3,420,341 +0.26(+0.61%)
Feb 29, 2012 43.53 43.72 42.24 42.41 6,958,120 -0.56(-1.30%)
Feb 28, 2012 42.77 43.18 42.69 42.97 5,106,623 +0.43(+1.00%)
Feb 27, 2012 42.04 42.70 41.91 42.54 5,213,904 +0.13(+0.31%)
Feb 24, 2012 42.44 42.67 42.30 42.41 4,257,692 +0.08(+0.18%)
Feb 23, 2012 42.30 42.55 41.98 42.34 4,915,904 -0.06(-0.14%)
Feb 22, 2012 42.20 42.55 42.15 42.40 4,546,331 -0.07(-0.17%)
Feb 21, 2012 42.35 42.76 42.20 42.47 5,351,358 +0.97(+2.34%)
Feb 17, 2012 41.87 41.89 41.11 41.50 4,723,132 -0.43(-1.03%)
Feb 16, 2012 41.13 41.95 41.00 41.93 5,350,553 +0.45(+1.09%)
Feb 15, 2012 42.17 42.17 41.31 41.48 6,223,359 -0.39(-0.94%)
Feb 14, 2012 42.15 42.20 41.40 41.87 4,667,581 -0.89(-2.08%)
Feb 13, 2012 42.92 42.94 42.48 42.76 3,229,147 +0.72(+1.71%)
Feb 10, 2012 41.93 42.11 41.71 42.04 6,265,392 -1.37(-3.17%)
Feb 09, 2012 43.79 43.83 43.03 43.41 5,897,771 -0.61(-1.37%)
Feb 08, 2012 44.16 44.51 43.58 44.02 5,306,495 -0.57(-1.27%)
Feb 07, 2012 44.31 44.64 43.78 44.58 5,012,249 +0.01(+0.01%)
Feb 06, 2012 44.59 44.68 44.32 44.58 4,353,067 -0.21(-0.47%)
Feb 03, 2012 44.39 44.83 44.27 44.79 6,184,016 +0.68(+1.55%)
Feb 02, 2012 44.33 44.50 43.86 44.11 6,390,531 +0.25(+0.56%)
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.