Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.49 10.65 10.47 10.62 1,771,577 +0.21(+2.02%)
Oct 28, 2004 10.39 10.50 10.32 10.41 4,773,855 -0.45(-4.12%)
Oct 27, 2004 10.84 10.88 10.80 10.85 1,364,459 +0.06(+0.52%)
Oct 26, 2004 10.73 10.83 10.70 10.80 2,282,276 +0.16(+1.55%)
Oct 25, 2004 10.53 10.68 10.53 10.63 1,484,005 +0.13(+1.27%)
Oct 22, 2004 10.63 10.64 10.46 10.50 1,593,816 -0.12(-1.16%)
Oct 21, 2004 10.51 10.63 10.50 10.62 1,840,306 +0.31(+3.04%)
Oct 20, 2004 10.22 10.39 10.17 10.31 2,644,613 +0.09(+0.86%)
Oct 19, 2004 10.37 10.41 10.18 10.22 3,479,488 -0.21(-1.97%)
Oct 18, 2004 10.53 10.57 10.41 10.43 1,242,966 -0.11(-1.07%)
Oct 15, 2004 10.55 10.61 10.52 10.54 1,359,007 +0.05(+0.49%)
Oct 14, 2004 10.53 10.63 10.49 10.49 1,639,376 +0.01(+0.10%)
Oct 13, 2004 10.61 10.61 10.41 10.48 3,898,678 -0.53(-4.85%)
Oct 12, 2004 10.94 11.03 10.89 11.01 2,461,790 -0.16(-1.47%)
Oct 11, 2004 11.26 11.27 11.14 11.18 1,664,297 -0.02(-0.18%)
Oct 08, 2004 11.30 11.33 11.19 11.20 3,512,782 +0.05(+0.41%)
Oct 07, 2004 11.30 11.35 11.15 11.15 3,280,115 -0.07(-0.64%)
Oct 06, 2004 10.99 11.24 10.97 11.22 5,773,057 +0.11(+1.02%)
Oct 05, 2004 11.04 11.12 10.94 11.11 3,728,704 +0.26(+2.37%)
Oct 04, 2004 10.86 10.87 10.73 10.85 3,893,810 -0.03(-0.24%)
Oct 01, 2004 10.69 10.90 10.66 10.88 2,781,293 +0.22(+2.07%)
Sep 30, 2004 10.61 10.70 10.55 10.66 1,783,843 -0.07(-0.67%)
Sep 29, 2004 10.71 10.73 10.66 10.73 2,696,014 +0.10(+0.97%)
Sep 28, 2004 10.55 10.66 10.43 10.63 6,189,716 +0.51(+5.08%)
Sep 27, 2004 10.12 10.14 10.09 10.11 2,058,176 -0.06(-0.56%)
Sep 24, 2004 10.14 10.21 10.12 10.17 2,599,637 -0.10(-0.95%)
Sep 23, 2004 10.18 10.29 10.17 10.27 1,927,337 +0.13(+1.32%)
Sep 22, 2004 10.21 10.21 10.12 10.13 2,011,448 -0.05(-0.45%)
Sep 21, 2004 10.09 10.22 10.05 10.18 2,938,416 +0.22(+2.17%)
Sep 20, 2004 9.923 10.03 9.908 9.964 1,325,714 +0.01(+0.10%)
Sep 17, 2004 9.949 9.974 9.913 9.954 1,815,969 +0.27(+2.81%)
Sep 16, 2004 9.615 9.738 9.579 9.682 1,456,163 +0.23(+2.45%)
Sep 15, 2004 9.579 9.579 9.430 9.450 666,069 -0.15(-1.60%)
Sep 14, 2004 9.527 9.635 9.512 9.605 815,210 +0.14(+1.47%)
Sep 13, 2004 9.502 9.584 9.450 9.466 1,216,681 +0.01(+0.11%)
Sep 10, 2004 9.445 9.492 9.435 9.456 835,848 +0.02(+0.22%)
Sep 09, 2004 9.425 9.466 9.327 9.435 1,555,655 +0.02(+0.22%)
Sep 08, 2004 9.420 9.466 9.373 9.414 1,208,309 -0.02(-0.16%)
Sep 07, 2004 9.476 9.527 9.420 9.430 1,121,278 -0.07(-0.76%)
Sep 03, 2004 9.538 9.558 9.481 9.502 827,281 -0.14(-1.49%)
Sep 02, 2004 9.610 9.646 9.584 9.646 1,071,435 +0.08(+0.86%)
Sep 01, 2004 9.584 9.625 9.502 9.563 1,454,216 -0.05(-0.48%)
Aug 31, 2004 9.579 9.671 9.558 9.610 937,481 +0.13(+1.41%)
Aug 30, 2004 9.507 9.574 9.476 9.476 1,122,252 -0.22(-2.28%)
Aug 27, 2004 9.687 9.748 9.676 9.697 552,754 +0.05(+0.53%)
Aug 26, 2004 9.640 9.682 9.579 9.646 843,830 +0.02(+0.21%)
Aug 25, 2004 9.538 9.630 9.512 9.625 1,347,715 -0.02(-0.21%)
Aug 24, 2004 9.784 9.805 9.630 9.646 1,019,645 -0.27(-2.69%)
Aug 23, 2004 10.06 10.07 9.913 9.913 1,690,777 -0.05(-0.52%)
Aug 20, 2004 9.861 10.01 9.836 9.964 2,406,690 +0.03(+0.31%)
Aug 19, 2004 9.877 9.995 9.846 9.933 1,617,959 +0.19(+1.95%)
Aug 18, 2004 9.661 9.743 9.620 9.743 1,360,370 -0.05(-0.47%)
Aug 17, 2004 9.810 9.918 9.789 9.789 1,800,003 -0.07(-0.68%)
Aug 16, 2004 9.810 9.897 9.759 9.856 1,289,499 +0.21(+2.18%)
Aug 13, 2004 9.574 9.702 9.574 9.646 606,101 +0.10(+1.08%)
Aug 12, 2004 9.553 9.599 9.502 9.543 385,117 +0.06(+0.65%)
Aug 11, 2004 9.533 9.543 9.430 9.481 619,536 -0.13(-1.39%)
Aug 10, 2004 9.538 9.646 9.538 9.615 1,499,192 +0.10(+1.03%)
Aug 09, 2004 9.471 9.538 9.456 9.517 934,366 -0.03(-0.32%)
Aug 06, 2004 9.553 9.605 9.527 9.548 1,174,626 +0.09(+0.98%)
Aug 05, 2004 9.599 9.640 9.456 9.456 1,357,644 -0.09(-0.91%)
Aug 04, 2004 9.630 9.630 9.538 9.543 1,073,577 -0.08(-0.80%)
Aug 03, 2004 9.610 9.671 9.594 9.620 1,274,507 +0.14(+1.46%)
Aug 02, 2004 9.425 9.507 9.404 9.481 720,585 -0.01(-0.11%)
Jul 30, 2004 9.476 9.527 9.409 9.492 1,256,206 +0.16(+1.76%)
Jul 29, 2004 9.245 9.420 9.245 9.327 1,744,319 +0.09(+1.00%)
Jul 28, 2004 9.194 9.245 9.168 9.235 1,098,693 +0.06(+0.67%)
Jul 27, 2004 9.163 9.199 9.050 9.173 1,712,972 +0.08(+0.90%)
Jul 26, 2004 9.142 9.163 9.081 9.091 740,639 +0.02(+0.23%)
Jul 23, 2004 9.137 9.137 9.055 9.070 1,192,733 -0.20(-2.11%)
Jul 22, 2004 9.281 9.322 9.219 9.266 1,785,206 -0.06(-0.61%)
Jul 21, 2004 9.553 9.569 9.317 9.322 1,057,611 -0.22(-2.31%)
Jul 20, 2004 9.502 9.543 9.404 9.543 844,415 -0.10(-1.07%)
Jul 19, 2004 9.635 9.692 9.584 9.646 1,689,219 +0.01(+0.05%)
Jul 16, 2004 9.605 9.702 9.594 9.640 825,334 +0.12(+1.30%)
Jul 15, 2004 9.522 9.605 9.512 9.517 1,239,461 +0.05(+0.54%)
Jul 14, 2004 9.471 9.502 9.440 9.466 1,103,366 -0.12(-1.23%)
Jul 13, 2004 9.553 9.599 9.507 9.584 1,586,807 +0.04(+0.38%)
Jul 12, 2004 9.527 9.563 9.512 9.548 1,647,553 +0.04(+0.38%)
Jul 09, 2004 9.425 9.548 9.404 9.512 1,261,852 +0.15(+1.59%)
Jul 08, 2004 9.435 9.450 9.348 9.363 1,206,168 -0.09(-0.92%)
Jul 07, 2004 9.307 9.502 9.286 9.450 1,501,723 +0.23(+2.51%)
Jul 06, 2004 9.188 9.245 9.122 9.219 1,434,551 +0.13(+1.41%)
Jul 02, 2004 9.029 9.096 9.014 9.091 726,426 +0.10(+1.14%)
Jul 01, 2004 9.034 9.034 8.916 8.988 483,246 -0.01(-0.11%)
Jun 30, 2004 8.901 9.029 8.885 8.998 713,576 +0.14(+1.57%)
Jun 29, 2004 8.875 8.880 8.834 8.860 1,754,444 -0.05(-0.58%)
Jun 28, 2004 9.034 9.070 8.901 8.911 866,221 -0.07(-0.80%)
Jun 25, 2004 8.947 9.086 8.947 8.983 1,675,590 +0.05(+0.52%)
Jun 24, 2004 8.834 8.947 8.834 8.937 1,169,953 +0.12(+1.40%)
Jun 23, 2004 8.747 8.819 8.654 8.814 1,159,634 +0.09(+1.00%)
Jun 22, 2004 8.726 8.757 8.680 8.726 1,068,709 -0.12(-1.39%)
Jun 21, 2004 8.901 8.911 8.834 8.850 1,197,017 +0.03(+0.29%)
Jun 18, 2004 8.798 8.891 8.798 8.824 1,445,065 +0.10(+1.18%)
Jun 17, 2004 8.731 8.783 8.695 8.721 2,622,223 +0.09(+1.07%)
Jun 16, 2004 8.731 8.731 8.598 8.629 1,027,822 -0.10(-1.18%)
Jun 15, 2004 8.526 8.752 8.526 8.731 1,815,579 +0.22(+2.53%)
Jun 14, 2004 8.449 8.536 8.423 8.516 1,044,372 -0.20(-2.24%)
Jun 10, 2004 8.721 8.731 8.629 8.711 829,033 +0.17(+2.05%)
Jun 09, 2004 8.680 8.706 8.521 8.536 2,111,524 -0.34(-3.88%)
Jun 08, 2004 8.880 8.906 8.834 8.880 1,376,141 -0.10(-1.14%)
Jun 07, 2004 8.757 8.988 8.757 8.983 1,305,075 +0.39(+4.54%)
Jun 04, 2004 8.577 8.603 8.526 8.593 443,527 +0.14(+1.70%)
Jun 03, 2004 8.562 8.577 8.439 8.449 918,985 -0.20(-2.32%)
Jun 02, 2004 8.803 8.803 8.634 8.649 962,403 -0.20(-2.21%)
Jun 01, 2004 8.891 8.927 8.803 8.844 712,408 -0.02(-0.17%)
May 28, 2004 8.901 8.901 8.783 8.860 416,853 -0.04(-0.40%)
May 27, 2004 8.870 8.957 8.860 8.896 662,565 +0.12(+1.35%)
May 26, 2004 8.783 8.803 8.706 8.778 675,609 +0.05(+0.53%)
May 25, 2004 8.552 8.752 8.526 8.731 1,038,141 +0.13(+1.49%)
May 24, 2004 8.680 8.706 8.572 8.603 803,527 +0.02(+0.18%)
May 21, 2004 8.577 8.680 8.577 8.588 1,692,918 +0.22(+2.58%)
May 20, 2004 8.433 8.475 8.315 8.372 522,964 -0.17(-2.04%)
May 19, 2004 8.552 8.675 8.505 8.546 1,451,101 +0.26(+3.16%)
May 18, 2004 8.166 8.341 8.146 8.285 1,172,485 +0.22(+2.74%)
May 17, 2004 8.166 8.228 8.048 8.064 1,407,293 -0.16(-1.94%)
May 14, 2004 8.213 8.285 8.146 8.223 1,705,963 -0.01(-0.12%)
May 13, 2004 8.187 8.290 8.172 8.233 690,017 -0.09(-1.05%)
May 12, 2004 8.362 8.398 8.177 8.320 996,281 +0.00(+0.00%)
May 11, 2004 8.151 8.320 8.141 8.320 1,360,760 +0.16(+1.95%)
May 10, 2004 8.115 8.187 7.505 8.161 2,359,377 -0.18(-2.16%)
May 07, 2004 8.475 8.572 8.336 8.341 1,611,728 -0.22(-2.58%)
May 06, 2004 8.716 8.726 8.500 8.562 1,284,048 -0.28(-3.14%)
May 05, 2004 8.829 8.855 8.772 8.839 1,051,381 +0.08(+0.94%)
May 04, 2004 8.629 8.808 8.629 8.757 2,264,364 +0.31(+3.65%)
May 03, 2004 8.423 8.459 8.295 8.449 1,503,864 +0.02(+0.24%)
Apr 30, 2004 8.500 8.500 8.377 8.428 1,734,974 +0.06(+0.67%)
Apr 29, 2004 8.218 8.577 8.192 8.372 3,654,329 -0.24(-2.80%)
Apr 28, 2004 8.860 8.865 8.582 8.613 2,330,172 -0.43(-4.72%)
Apr 27, 2004 9.034 9.111 8.993 9.040 517,123 +0.03(+0.34%)
Apr 26, 2004 9.091 9.122 8.988 9.009 1,026,070 -0.19(-2.07%)
Apr 23, 2004 9.168 9.240 9.055 9.199 1,364,459 +0.07(+0.79%)
Apr 22, 2004 8.875 9.137 8.860 9.127 1,735,363 +0.29(+3.31%)
Apr 21, 2004 8.998 9.004 8.814 8.834 2,325,110 -0.27(-2.99%)
Apr 20, 2004 9.307 9.307 9.106 9.106 1,182,414 -0.21(-2.21%)
Apr 19, 2004 9.368 9.368 9.245 9.312 774,128 -0.05(-0.55%)
Apr 16, 2004 9.245 9.409 9.245 9.363 552,948 +0.12(+1.33%)
Apr 15, 2004 9.219 9.291 9.194 9.240 809,953 -0.01(-0.06%)
Apr 14, 2004 9.245 9.271 9.173 9.245 2,145,986 -0.23(-2.39%)
Apr 13, 2004 9.784 9.784 9.404 9.471 1,523,724 -0.39(-3.91%)
Apr 12, 2004 9.759 9.872 9.733 9.856 1,722,902 +0.12(+1.27%)
Apr 08, 2004 9.784 9.810 9.723 9.733 1,008,742 -0.10(-1.04%)
Apr 07, 2004 9.784 9.861 9.712 9.836 514,008 +0.11(+1.16%)
Apr 06, 2004 9.738 9.753 9.707 9.723 712,797 -0.11(-1.10%)
Apr 05, 2004 9.825 9.866 9.748 9.830 831,564 -0.12(-1.24%)
Apr 02, 2004 9.923 9.995 9.918 9.954 1,160,218 +0.13(+1.36%)
Apr 01, 2004 9.733 9.851 9.728 9.820 1,064,231 +0.17(+1.81%)
Mar 31, 2004 9.707 9.707 9.579 9.646 1,181,051 +0.05(+0.54%)
Mar 30, 2004 9.605 9.625 9.461 9.594 910,223 +0.15(+1.63%)
Mar 29, 2004 9.399 9.502 9.399 9.440 1,007,573 +0.11(+1.16%)
Mar 26, 2004 9.322 9.384 9.245 9.332 1,472,128 +0.09(+0.94%)
Mar 25, 2004 9.065 9.291 9.040 9.245 1,951,286 +0.23(+2.51%)
Mar 24, 2004 9.235 9.240 9.019 9.019 1,646,774 -0.39(-4.10%)
Mar 23, 2004 9.399 9.450 9.368 9.404 778,022 +0.09(+0.94%)
Mar 22, 2004 9.450 9.450 9.271 9.317 931,835 -0.21(-2.16%)
Mar 19, 2004 9.671 9.671 9.522 9.522 738,692 -0.11(-1.12%)
Mar 18, 2004 9.553 9.646 9.527 9.630 1,175,600 +0.06(+0.64%)
Mar 17, 2004 9.450 9.599 9.430 9.569 1,763,010 +0.22(+2.36%)
Mar 16, 2004 9.343 9.399 9.296 9.348 1,292,030 +0.15(+1.62%)
Mar 15, 2004 9.322 9.348 9.142 9.199 1,397,363 -0.07(-0.78%)
Mar 12, 2004 9.117 9.281 9.117 9.271 2,468,215 +0.25(+2.79%)
Mar 11, 2004 9.040 9.214 8.993 9.019 2,280,329 -0.23(-2.50%)
Mar 10, 2004 9.450 9.502 9.245 9.250 2,206,538 -0.43(-4.41%)
Mar 09, 2004 9.774 9.805 9.656 9.676 1,042,814 +0.02(+0.21%)
Mar 08, 2004 9.830 9.872 9.656 9.656 1,677,537 -0.20(-2.03%)
Mar 05, 2004 9.733 9.902 9.723 9.856 1,541,052 +0.21(+2.13%)
Mar 04, 2004 9.707 9.717 9.630 9.651 2,763,380 -0.06(-0.58%)
Mar 03, 2004 9.836 9.841 9.594 9.707 3,219,563 -0.35(-3.47%)
Mar 02, 2004 10.13 10.22 10.03 10.06 4,980,238 -0.08(-0.76%)
Mar 01, 2004 10.01 10.22 9.990 10.13 4,017,445 +0.32(+3.24%)
Feb 27, 2004 9.743 9.825 9.717 9.815 1,900,663 +0.01(+0.05%)
Feb 26, 2004 9.707 9.836 9.707 9.810 2,085,629 +0.17(+1.76%)
Feb 25, 2004 9.692 9.759 9.635 9.640 3,429,061 -0.05(-0.53%)
Feb 24, 2004 9.666 9.733 9.599 9.692 4,382,508 -0.04(-0.42%)
Feb 23, 2004 9.918 9.949 9.733 9.733 4,361,675 -0.18(-1.86%)
Feb 20, 2004 10.06 10.14 9.908 9.918 5,791,943 -0.32(-3.16%)
Feb 19, 2004 10.14 10.32 10.14 10.24 4,328,771 +0.52(+5.34%)
Feb 18, 2004 9.979 9.979 9.656 9.723 767,119 -0.20(-1.97%)
Feb 17, 2004 9.913 9.959 9.861 9.918 1,006,795 +0.29(+2.99%)
Feb 13, 2004 9.712 9.774 9.502 9.630 919,764 -0.07(-0.69%)
Feb 12, 2004 9.605 9.733 9.605 9.697 980,705 +0.13(+1.40%)
Feb 11, 2004 9.245 9.599 9.245 9.563 1,356,671 +0.24(+2.53%)
Feb 10, 2004 9.389 9.445 9.281 9.327 949,553 +0.07(+0.72%)
Feb 09, 2004 9.322 9.404 9.255 9.260 1,166,644 +0.18(+1.98%)
Feb 06, 2004 8.978 9.117 8.942 9.081 326,122 +0.09(+1.03%)
Feb 05, 2004 8.973 9.019 8.947 8.988 1,520,414 +0.22(+2.46%)
Feb 04, 2004 8.726 8.834 8.716 8.772 716,302 +0.06(+0.71%)
Feb 03, 2004 8.834 8.839 8.690 8.711 759,915 -0.07(-0.76%)
Feb 02, 2004 8.834 8.855 8.685 8.778 1,000,369 -0.01(-0.06%)
Jan 30, 2004 8.654 8.860 8.634 8.783 2,468,215 +0.13(+1.48%)
Jan 29, 2004 8.988 9.034 8.541 8.654 3,307,568 -0.31(-3.44%)
Jan 28, 2004 9.194 9.245 8.860 8.962 2,069,274 -0.31(-3.38%)
Jan 27, 2004 9.358 9.358 9.250 9.276 494,928 -0.15(-1.58%)
Jan 26, 2004 9.450 9.450 9.373 9.425 846,946 +0.00(+0.00%)
Jan 23, 2004 9.507 9.512 8.988 9.425 471,758 +0.03(+0.33%)
Jan 22, 2004 9.527 9.527 9.394 9.394 853,760 -0.01(-0.05%)
Jan 21, 2004 9.358 9.420 9.276 9.399 571,055 +0.11(+1.16%)
Jan 20, 2004 9.245 9.348 9.194 9.291 1,265,551 +0.27(+3.02%)
Jan 16, 2004 9.040 9.147 8.998 9.019 2,860,341 -0.16(-1.73%)
Jan 15, 2004 9.348 9.373 9.117 9.178 1,485,173 -0.35(-3.72%)
Jan 14, 2004 9.466 9.579 9.409 9.533 1,444,091 +0.29(+3.11%)
Jan 13, 2004 9.363 9.399 9.240 9.245 1,102,392 -0.13(-1.37%)
Jan 12, 2004 9.399 9.471 9.348 9.373 1,361,538 +0.06(+0.66%)
Jan 09, 2004 9.399 9.404 9.204 9.312 3,355,464 -0.29(-3.05%)
Jan 08, 2004 9.502 9.656 9.466 9.605 1,029,769 +0.10(+1.03%)
Jan 07, 2004 9.630 9.630 9.430 9.507 1,567,142 -0.35(-3.59%)
Jan 06, 2004 9.990 9.995 9.820 9.861 1,197,211 +0.00(+0.00%)
Jan 05, 2004 9.707 9.897 9.697 9.861 1,558,186 +0.32(+3.34%)
Jan 02, 2004 9.450 9.589 9.379 9.543 705,593 +0.16(+1.75%)
Dec 31, 2003 9.440 9.466 9.301 9.379 626,350 -0.04(-0.44%)
Dec 30, 2003 9.445 9.497 9.414 9.420 663,733 +0.02(+0.22%)
Dec 29, 2003 9.384 9.420 9.343 9.399 1,062,089 +0.02(+0.16%)
Dec 26, 2003 9.317 9.476 9.301 9.384 533,868 +0.00(+0.00%)
Dec 24, 2003 9.158 9.450 9.158 9.384 581,569 +0.34(+3.75%)
Dec 23, 2003 9.014 9.091 8.998 9.045 702,673 -0.07(-0.79%)
Dec 22, 2003 9.158 9.158 9.050 9.117 953,057 -0.06(-0.67%)
Dec 19, 2003 9.168 9.245 9.153 9.178 2,517,085 +0.04(+0.39%)
Dec 18, 2003 8.947 9.178 8.947 9.142 900,878 +0.18(+2.06%)
Dec 17, 2003 8.988 9.029 8.885 8.957 1,036,584 +0.04(+0.46%)
Dec 16, 2003 8.952 8.952 8.865 8.916 619,536 -0.13(-1.48%)
Dec 15, 2003 9.117 9.183 9.045 9.050 643,094 +0.09(+1.03%)
Dec 12, 2003 8.885 8.952 8.860 8.957 734,214 +0.13(+1.51%)
Dec 11, 2003 8.772 8.824 8.659 8.824 1,476,996 -0.04(-0.41%)
Dec 10, 2003 8.988 8.988 8.808 8.860 1,091,295 -0.05(-0.52%)
Dec 09, 2003 8.870 9.065 8.860 8.906 1,778,781 +0.02(+0.17%)
Dec 08, 2003 8.824 8.855 8.793 8.891 1,292,615 +0.12(+1.35%)
Dec 05, 2003 8.772 8.829 8.706 8.772 489,476 -0.05(-0.52%)
Dec 04, 2003 8.829 8.834 8.772 8.819 517,513 -0.03(-0.35%)
Dec 03, 2003 8.731 8.783 8.731 8.850 1,110,570 +0.26(+3.05%)
Dec 02, 2003 8.562 8.649 8.562 8.588 760,693 +0.02(+0.18%)
Dec 01, 2003 8.372 8.598 8.372 8.572 1,377,504 +0.12(+1.46%)
Nov 28, 2003 8.326 8.475 8.326 8.449 415,879 +0.11(+1.36%)
Nov 26, 2003 8.336 8.382 8.156 8.336 820,661 +0.13(+1.56%)
Nov 25, 2003 8.192 8.269 8.172 8.207 849,282 +0.22(+2.77%)
Nov 24, 2003 8.012 8.033 7.961 7.987 846,167 -0.07(-0.83%)
Nov 21, 2003 8.074 8.089 7.961 8.053 557,816 -0.02(-0.25%)
Nov 20, 2003 8.177 8.182 8.069 8.074 669,379 -0.21(-2.54%)
Nov 19, 2003 8.233 8.295 8.213 8.285 381,807 +0.05(+0.62%)
Nov 18, 2003 8.269 8.305 8.192 8.233 520,823 +0.13(+1.65%)
Nov 17, 2003 8.172 8.213 8.038 8.100 676,388 -0.16(-1.99%)
Nov 14, 2003 8.423 8.500 8.264 8.264 713,771 -0.22(-2.60%)
Nov 13, 2003 8.490 8.505 8.433 8.485 628,881 +0.04(+0.43%)
Nov 12, 2003 8.310 8.464 8.310 8.449 589,941 +0.18(+2.17%)
Nov 11, 2003 8.274 8.310 8.269 8.269 481,299 -0.22(-2.54%)
Nov 10, 2003 8.577 8.577 8.454 8.485 660,033 -0.07(-0.78%)
Nov 07, 2003 8.557 8.598 8.495 8.552 360,584 +0.07(+0.79%)
Nov 06, 2003 8.480 8.495 8.403 8.485 734,604 +0.21(+2.48%)
Nov 05, 2003 8.346 8.346 8.218 8.279 1,160,997 -0.18(-2.18%)
Nov 04, 2003 8.372 8.464 8.362 8.464 1,157,512 +0.06(+0.67%)
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.