Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.38 43.66 43.21 43.45 4,063,064 -0.14(-0.32%)
Oct 28, 2010 43.43 43.72 42.97 43.59 7,076,842 +1.12(+2.63%)
Oct 27, 2010 42.32 42.49 41.83 42.47 6,437,770 -1.10(-2.52%)
Oct 25, 2010 43.69 43.94 43.50 43.57 6,007,188 +1.00(+2.35%)
Oct 22, 2010 42.71 42.79 42.34 42.57 4,418,612 +0.05(+0.12%)
Oct 21, 2010 43.03 43.39 42.07 42.52 6,035,757 -0.28(-0.65%)
Oct 20, 2010 42.15 42.96 42.06 42.80 7,743,392 +1.37(+3.32%)
Oct 19, 2010 41.94 42.04 41.29 41.43 9,750,018 -1.86(-4.29%)
Oct 18, 2010 42.59 43.38 42.46 43.28 4,894,738 -0.08(-0.18%)
Oct 15, 2010 43.77 43.92 42.79 43.36 8,132,432 -0.17(-0.40%)
Oct 14, 2010 43.61 43.86 43.19 43.54 8,321,662 +0.39(+0.90%)
Oct 13, 2010 43.09 43.48 43.02 43.15 6,591,650 +0.93(+2.21%)
Oct 12, 2010 41.90 42.26 41.47 42.21 6,003,395 -0.44(-1.02%)
Oct 11, 2010 42.79 42.93 42.45 42.65 3,533,154 -0.26(-0.61%)
Oct 08, 2010 42.91 43.01 42.22 42.91 6,028,062 +0.94(+2.23%)
Oct 07, 2010 42.72 42.77 41.52 41.98 7,496,760 -0.16(-0.39%)
Oct 06, 2010 41.87 42.41 41.80 42.14 7,264,468 +0.99(+2.42%)
Oct 05, 2010 40.73 41.30 40.54 41.15 5,922 +0.96(+2.38%)
Oct 04, 2010 40.60 40.71 39.95 40.19 6,415,556 -0.69(-1.69%)
Oct 01, 2010 40.88 40.99 40.51 40.88 6,920,194 +0.72(+1.79%)
Sep 30, 2010 40.59 40.91 39.87 40.16 7,958,755 -0.14(-0.34%)
Sep 29, 2010 40.03 40.51 39.99 40.29 4,760,135 -0.21(-0.51%)
Sep 28, 2010 39.80 40.61 39.34 40.50 6,047 +0.68(+1.70%)
Sep 27, 2010 40.12 40.12 39.75 39.82 2,505,459 -0.14(-0.36%)
Sep 24, 2010 39.86 40.07 39.74 39.96 4,472,755 +0.99(+2.55%)
Sep 23, 2010 38.75 39.46 38.65 38.97 4,159,860 -0.24(-0.62%)
Sep 22, 2010 39.43 39.77 39.08 39.21 6,855,768 +0.53(+1.37%)
Sep 21, 2010 38.72 39.04 38.20 38.68 5,760,320 -0.22(-0.57%)
Sep 20, 2010 38.47 38.99 38.27 38.90 5,842,423 +0.74(+1.93%)
Sep 17, 2010 38.16 38.57 38.04 38.16 5,440,602 -0.47(-1.21%)
Sep 15, 2010 38.55 38.66 38.34 38.63 7,201,798 -0.06(-0.16%)
Sep 14, 2010 38.32 38.98 38.21 38.69 5,891 +0.32(+0.84%)
Sep 13, 2010 37.90 38.52 37.85 38.37 8,094,366 +1.20(+3.24%)
Sep 10, 2010 37.05 37.37 36.96 37.17 4,160,903 +0.05(+0.14%)
Sep 09, 2010 37.66 37.69 36.94 37.12 5,565,296 +0.40(+1.09%)
Sep 08, 2010 36.60 37.07 36.54 36.72 31,965 +0.51(+1.40%)
Sep 07, 2010 36.20 36.34 35.85 36.21 7,580,874 -0.56(-1.53%)
Sep 03, 2010 36.99 37.21 36.66 36.77 5,260,652 +0.31(+0.85%)
Sep 02, 2010 36.27 36.48 36.05 36.46 7,478 +0.03(+0.09%)
Sep 01, 2010 35.68 36.48 35.59 36.43 8,620,473 +1.92(+5.57%)
Aug 31, 2010 34.47 34.96 34.24 34.51 21,161 -0.04(-0.11%)
Aug 30, 2010 35.07 35.19 34.51 34.54 5,051,828 +0.51(+1.50%)
Aug 27, 2010 34.03 35.02 33.63 34.03 9,199,690 -0.48(-1.38%)
Aug 26, 2010 34.51 34.93 34.05 34.51 385 +0.49(+1.43%)
Aug 25, 2010 33.71 34.15 33.31 34.02 8,224,757 +0.05(+0.14%)
Aug 24, 2010 34.28 34.53 33.81 33.98 35,758 -0.89(-2.55%)
Aug 23, 2010 35.53 35.66 34.82 34.87 6,453,427 -0.16(-0.46%)
Aug 20, 2010 34.62 35.06 34.51 35.03 5,244,806 +0.05(+0.13%)
Aug 19, 2010 35.59 35.73 34.71 34.98 962 -0.43(-1.22%)
Aug 18, 2010 36.47 35.93 35.31 35.41 385 -1.05(-2.89%)
Aug 17, 2010 36.63 36.83 36.27 36.47 17,178 -0.90(-2.40%)
Aug 16, 2010 37.04 37.65 36.95 37.36 4,219,703 +0.34(+0.93%)
Aug 13, 2010 37.02 37.44 36.96 37.02 3,901,560 +0.18(+0.48%)
Aug 12, 2010 36.22 37.04 36.22 36.84 4,314,427 +0.06(+0.16%)
Aug 11, 2010 36.98 37.07 36.56 36.79 192 -1.37(-3.58%)
Aug 10, 2010 38.15 38.67 37.80 38.15 2,522 -1.20(-3.05%)
Aug 09, 2010 39.44 39.56 39.10 39.35 4,587,285 +0.14(+0.34%)
Aug 06, 2010 39.22 39.61 38.75 39.22 6,850,701 +0.24(+0.61%)
Aug 05, 2010 39.01 39.17 38.71 38.98 5,484,563 +0.01(+0.03%)
Aug 04, 2010 38.72 39.10 38.45 38.97 4,339,711 +0.15(+0.37%)
Aug 03, 2010 38.93 39.11 38.55 38.82 5,353,631 -0.23(-0.59%)
Aug 02, 2010 38.71 39.29 38.53 39.05 8,685,886 +1.54(+4.10%)
Jul 30, 2010 37.51 37.71 36.90 37.51 7,002,134 -0.09(-0.23%)
Jul 29, 2010 38.02 38.32 37.36 37.60 192 +0.17(+0.44%)
Jul 28, 2010 37.31 37.85 37.32 37.44 8,854,121 +0.12(+0.33%)
Jul 27, 2010 38.01 38.05 37.03 37.31 7,006 -0.04(-0.10%)
Jul 26, 2010 37.12 37.75 36.93 37.35 5,631,111 +0.12(+0.34%)
Jul 23, 2010 37.00 37.29 36.63 37.22 9,093,788 +0.40(+1.09%)
Jul 22, 2010 36.55 37.11 36.54 36.82 9,321,945 +1.35(+3.81%)
Jul 21, 2010 36.18 36.35 35.32 35.47 9,902,109 -0.44(-1.21%)
Jul 20, 2010 34.49 35.98 34.38 35.91 6,063 +1.62(+4.71%)
Jul 19, 2010 34.34 34.61 33.94 34.29 5,414,090 +0.26(+0.76%)
Jul 16, 2010 34.03 34.94 33.89 34.03 7,367,670 -0.52(-1.52%)
Jul 15, 2010 35.21 35.27 34.32 34.56 8,057,522 -0.33(-0.94%)
Jul 14, 2010 34.62 35.08 34.47 34.89 4,509,592 -0.03(-0.07%)
Jul 13, 2010 35.05 35.16 34.72 34.91 577 +0.42(+1.21%)
Jul 12, 2010 34.66 34.90 34.10 34.49 7,735,916 -0.74(-2.10%)
Jul 09, 2010 35.23 35.32 34.64 35.23 5,452,787 +0.57(+1.63%)
Jul 08, 2010 34.82 34.82 34.07 34.67 21,691 +0.39(+1.14%)
Jul 07, 2010 33.25 34.28 33.19 34.28 7,210,048 +1.12(+3.38%)
Jul 06, 2010 33.39 33.89 32.81 33.16 8,618,923 +0.59(+1.80%)
Jul 02, 2010 32.57 33.15 32.25 32.57 6,151,821 +0.15(+0.46%)
Jul 01, 2010 32.60 32.74 31.65 32.42 10,891,305 +0.22(+0.69%)
Jun 30, 2010 32.24 33.10 32.00 32.20 841 -0.57(-1.74%)
Jun 29, 2010 33.76 33.97 32.63 32.77 11,643,476 -2.54(-7.21%)
Jun 25, 2010 35.31 35.48 34.41 35.31 11,599,330 +0.10(+0.29%)
Jun 24, 2010 35.31 35.80 35.13 35.21 8,906,388 -0.95(-2.61%)
Jun 23, 2010 35.85 36.35 35.31 36.15 11,748,617 +0.75(+2.13%)
Jun 22, 2010 36.03 36.39 35.27 35.40 8,951,590 -0.65(-1.80%)
Jun 21, 2010 36.81 36.93 35.84 36.05 9,945,634 +0.82(+2.33%)
Jun 18, 2010 35.23 35.31 34.88 35.23 6,439,341 +0.42(+1.19%)
Jun 17, 2010 35.22 35.26 34.38 34.81 96,269 -0.23(-0.65%)
Jun 16, 2010 34.84 35.24 34.56 35.04 6,823,060 -0.19(-0.53%)
Jun 15, 2010 34.76 35.31 34.54 35.23 6,333,516 +1.02(+2.99%)
Jun 14, 2010 34.87 35.07 34.07 34.21 8,200,751 +0.30(+0.89%)
Jun 11, 2010 33.43 33.98 33.35 33.90 6,170,276 -0.09(-0.28%)
Jun 10, 2010 33.92 34.12 33.44 34.00 11,227,568 +2.04(+6.37%)
Jun 09, 2010 32.32 32.87 31.79 31.96 13,616,567 -0.04(-0.11%)
Jun 08, 2010 31.18 32.02 30.90 32.00 1,925 +1.65(+5.42%)
Jun 07, 2010 31.25 31.38 30.32 30.35 8,943,084 -0.66(-2.13%)
Jun 04, 2010 31.01 32.15 30.79 31.01 16,567,888 -2.08(-6.28%)
Jun 03, 2010 33.92 33.93 32.49 33.09 10,961,863 -0.62(-1.83%)
Jun 02, 2010 32.88 33.71 32.65 33.71 3,273 +1.17(+3.61%)
Jun 01, 2010 33.16 33.91 32.51 32.53 192 -1.14(-3.39%)
May 28, 2010 33.68 34.49 33.36 33.68 7,246,800 -1.09(-3.12%)
May 27, 2010 34.20 34.76 33.80 34.76 12,543,286 +2.47(+7.66%)
May 26, 2010 32.57 33.79 32.16 32.29 8,889 +0.29(+0.89%)
May 25, 2010 30.90 32.05 30.54 32.00 12,703 +0.06(+0.20%)
May 24, 2010 32.34 32.60 31.88 31.94 9,689,284 -0.53(-1.65%)
May 21, 2010 31.25 32.66 31.08 32.48 16,249,784 +1.78(+5.80%)
May 20, 2010 30.65 31.66 30.53 30.70 19,122 -2.04(-6.22%)
May 19, 2010 32.69 33.14 32.00 32.73 14,349,153 -0.52(-1.58%)
May 18, 2010 34.49 34.93 33.25 33.26 2,984 -0.80(-2.35%)
May 17, 2010 34.39 34.60 33.28 34.06 11,763,668 -0.43(-1.24%)
May 14, 2010 34.48 35.09 33.99 34.48 13,373,190 -1.21(-3.38%)
May 13, 2010 35.96 36.29 35.49 35.69 8,659,522 +0.05(+0.13%)
May 12, 2010 35.48 35.64 35.19 35.64 12,535,395 +0.23(+0.65%)
May 11, 2010 35.87 35.99 35.22 35.41 2,214 -1.09(-2.97%)
May 10, 2010 36.29 36.56 36.11 36.50 14,983,808 +2.23(+6.50%)
May 07, 2010 34.78 35.04 33.14 34.27 14,474,221 +0.59(+1.76%)
May 06, 2010 34.86 35.95 32.20 33.68 3,199 -1.81(-5.09%)
May 05, 2010 35.66 36.35 35.42 35.48 13,252,106 -0.09(-0.26%)
May 04, 2010 35.86 37.00 35.26 35.58 577 -1.53(-4.12%)
May 03, 2010 37.80 37.85 36.72 37.10 16,220,659 -0.70(-1.85%)
Apr 30, 2010 38.61 38.77 37.73 37.81 13,730,038 -1.46(-3.72%)
Apr 29, 2010 39.61 39.70 39.11 39.26 7,535,079 -0.05(-0.12%)
Apr 28, 2010 39.25 39.44 38.62 39.31 11,785,670 +0.42(+1.07%)
Apr 27, 2010 39.94 40.18 38.72 38.90 7,740 -1.78(-4.37%)
Apr 26, 2010 41.02 41.17 40.64 40.67 5,245,066 +0.11(+0.27%)
Apr 23, 2010 39.99 40.61 39.91 40.56 7,710,632 -0.23(-0.56%)
Apr 22, 2010 40.00 40.84 39.84 40.79 7,101,365 +0.04(+0.10%)
Apr 21, 2010 40.60 40.90 40.31 40.75 7,711,025 -0.47(-1.13%)
Apr 20, 2010 41.33 41.50 40.85 41.22 6,580 +0.38(+0.94%)
Apr 19, 2010 40.52 40.96 40.20 40.83 7,170,479 -0.30(-0.72%)
Apr 16, 2010 41.93 42.19 40.88 41.13 8,367,706 -1.20(-2.83%)
Apr 15, 2010 42.48 42.88 42.26 42.33 5,901,451 -0.71(-1.64%)
Apr 14, 2010 42.78 43.11 42.66 43.04 4,306,679 +0.77(+1.82%)
Apr 13, 2010 42.34 42.45 41.74 42.27 5,354,222 -0.23(-0.54%)
Apr 12, 2010 42.69 42.82 42.37 42.50 4,120,758 -0.25(-0.58%)
Apr 09, 2010 42.51 42.81 42.36 42.74 4,946,652 +0.49(+1.16%)
Apr 08, 2010 41.58 42.37 41.33 42.26 5,063,746 +0.30(+0.72%)
Apr 07, 2010 42.33 42.48 41.61 41.96 11,089,982 -0.80(-1.87%)
Apr 06, 2010 42.96 43.10 42.61 42.76 6,472,835 -0.43(-0.99%)
Apr 05, 2010 43.08 43.21 42.77 43.18 4,561,464 +0.30(+0.70%)
Apr 01, 2010 42.69 42.88 42.88 42.88 6,537,661 +1.16(+2.79%)
Mar 31, 2010 41.73 42.07 41.58 41.72 7,505,720 -0.41(-0.97%)
Mar 30, 2010 42.43 42.51 41.80 42.13 6,620,012 +0.18(+0.42%)
Mar 29, 2010 41.46 41.97 41.16 41.95 9,040,308 +1.13(+2.77%)
Mar 26, 2010 40.87 41.23 40.45 40.82 6,412,160 +0.43(+1.07%)
Mar 25, 2010 41.20 41.45 40.30 40.39 8,243,661 -0.31(-0.75%)
Mar 24, 2010 40.89 41.17 40.60 40.69 6,090,661 -1.00(-2.40%)
Mar 23, 2010 41.26 41.74 41.04 41.70 7,556,602 +0.83(+2.02%)
Mar 22, 2010 39.86 40.94 39.82 40.87 5,800,231 +0.46(+1.14%)
Mar 19, 2010 41.32 41.39 40.11 40.41 5,796,207 -0.80(-1.94%)
Mar 18, 2010 41.68 41.92 41.04 41.21 6,805,375 -0.27(-0.65%)
Mar 17, 2010 41.58 41.89 41.35 41.48 7,809,476 +0.42(+1.01%)
Mar 16, 2010 40.64 41.08 40.60 41.06 6,698,198 +0.68(+1.67%)
Mar 15, 2010 40.11 40.45 40.04 40.39 4,397,257 -0.36(-0.88%)
Mar 12, 2010 41.03 41.12 40.64 40.74 4,168,005 -0.03(-0.06%)
Mar 11, 2010 40.66 40.78 40.27 40.77 5,070,803 -0.31(-0.75%)
Mar 10, 2010 41.13 41.46 40.73 41.08 8,771,073 +0.11(+0.28%)
Mar 09, 2010 40.59 41.25 40.59 40.96 6,428,651 -0.23(-0.55%)
Mar 08, 2010 41.64 41.81 41.18 41.19 7,046,646 +0.07(+0.16%)
Mar 05, 2010 40.36 41.31 40.31 41.12 10,383,884 +1.46(+3.69%)
Mar 04, 2010 39.93 40.06 39.25 39.66 7,924,265 -0.02(-0.05%)
Mar 03, 2010 39.59 40.25 39.49 39.68 9,168,768 +0.82(+2.10%)
Mar 02, 2010 38.60 39.23 38.50 38.86 8,652,785 +0.30(+0.79%)
Mar 01, 2010 37.74 38.65 37.64 38.56 8,385,656 +0.90(+2.39%)
Feb 26, 2010 37.21 37.70 36.66 37.66 8,811,168 +0.46(+1.23%)
Feb 25, 2010 36.46 37.24 36.31 37.21 11,386,922 -0.53(-1.40%)
Feb 24, 2010 37.54 38.03 37.33 37.73 13,358,521 +0.02(+0.06%)
Feb 23, 2010 38.51 38.72 37.60 37.71 17,333,594 -0.79(-2.04%)
Feb 22, 2010 38.79 38.84 38.44 38.50 8,407,872 +0.01(+0.01%)
Feb 19, 2010 37.92 38.77 37.89 38.49 10,919,522 -0.08(-0.20%)
Feb 18, 2010 38.17 38.69 38.01 38.57 9,882,707 +0.43(+1.13%)
Feb 17, 2010 38.82 38.88 37.90 38.14 9,549,499 -0.16(-0.42%)
Feb 16, 2010 37.80 38.29 37.58 38.29 7,695,015 +1.25(+3.37%)
Feb 12, 2010 36.46 37.05 37.05 37.05 8,464,010 -0.27(-0.72%)
Feb 11, 2010 36.33 37.39 36.01 37.31 10,406,275 +1.67(+4.70%)
Feb 10, 2010 35.99 36.28 35.30 35.64 9,425,017 -0.91(-2.49%)
Feb 09, 2010 35.93 36.97 35.80 36.55 10,623,047 +1.67(+4.80%)
Feb 08, 2010 35.28 35.78 34.78 34.87 6,713,463 -0.67(-1.88%)
Feb 05, 2010 35.04 35.61 34.16 35.54 12,798,508 +0.41(+1.15%)
Feb 04, 2010 36.33 36.55 35.06 35.14 15,122,110 -2.18(-5.85%)
Feb 03, 2010 37.46 37.86 37.12 37.32 7,507,681 -0.75(-1.97%)
Feb 02, 2010 37.41 38.24 37.08 38.07 16,786,584 +1.10(+2.97%)
Feb 01, 2010 36.26 37.08 36.07 36.97 10,464,350 +1.34(+3.76%)
Jan 29, 2010 36.77 37.11 35.34 35.63 11,694,287 -1.79(-4.79%)
Jan 28, 2010 37.31 37.60 37.22 37.42 12,936,158 +0.11(+0.29%)
Jan 27, 2010 37.33 37.61 36.77 37.31 10,424,953 -0.18(-0.49%)
Jan 26, 2010 37.41 38.02 37.09 37.50 7,771,451 -0.47(-1.24%)
Jan 25, 2010 38.25 38.56 37.89 37.97 6,005,891 +0.37(+0.98%)
Jan 22, 2010 37.92 38.62 37.44 37.60 10,789,428 -0.78(-2.02%)
Jan 21, 2010 39.65 39.96 38.16 38.38 13,755,715 -1.76(-4.39%)
Jan 20, 2010 40.22 40.32 39.72 40.14 9,011,041 -1.48(-3.55%)
Jan 19, 2010 41.07 41.74 41.07 41.62 7,277,588 +0.91(+2.25%)
Jan 15, 2010 41.40 40.70 40.70 40.70 5,643,192 -0.75(-1.81%)
Jan 14, 2010 41.56 41.80 41.23 41.45 6,563,139 +0.31(+0.75%)
Jan 13, 2010 41.13 41.21 40.37 41.15 6,878,224 +0.59(+1.44%)
Jan 12, 2010 40.82 41.02 40.21 40.56 7,429,066 -1.45(-3.46%)
Jan 11, 2010 42.45 42.50 41.43 42.01 6,987,303 +0.27(+0.64%)
Jan 08, 2010 41.19 41.80 41.00 41.75 4,355,935 +0.56(+1.37%)
Jan 07, 2010 41.20 41.32 40.70 41.18 5,899,530 -0.36(-0.88%)
Jan 06, 2010 40.95 41.75 40.87 41.55 6,768,542 +0.67(+1.65%)
Jan 05, 2010 40.65 41.14 40.58 40.87 8,071,203 +0.01(+0.01%)
Jan 04, 2010 40.52 40.89 40.50 40.87 5,867,845 +1.54(+3.90%)
Dec 31, 2009 39.74 39.33 39.33 39.33 1,929,284 -0.19(-0.48%)
Dec 30, 2009 38.95 39.70 38.91 39.52 2,762,179 +0.31(+0.79%)
Dec 29, 2009 39.83 39.91 39.08 39.21 4,274,829 +0.28(+0.73%)
Dec 28, 2009 39.42 39.52 38.77 38.93 3,315,866 -0.06(-0.16%)
Dec 24, 2009 38.70 39.11 38.64 38.99 1,695,630 +0.35(+0.90%)
Dec 23, 2009 37.88 38.78 37.81 38.64 5,892,502 +1.01(+2.69%)
Dec 22, 2009 37.45 37.73 37.17 37.63 3,841,893 -0.06(-0.16%)
Dec 21, 2009 37.63 38.02 37.15 37.69 6,457,952 +0.05(+0.12%)
Dec 18, 2009 37.63 37.84 37.05 37.65 8,103,851 +0.51(+1.38%)
Dec 17, 2009 37.67 37.78 37.03 37.13 5,714,904 -1.36(-3.52%)
Dec 16, 2009 38.27 38.62 38.18 38.49 5,336,722 +0.40(+1.05%)
Dec 15, 2009 38.06 38.69 37.95 38.09 4,522,367 -0.51(-1.32%)
Dec 14, 2009 38.63 38.79 38.54 38.60 5,050,339 +0.72(+1.90%)
Dec 11, 2009 38.07 38.21 37.70 37.88 6,762,814 +0.34(+0.90%)
Dec 10, 2009 37.69 37.98 37.37 37.54 7,386,540 -0.24(-0.64%)
Dec 09, 2009 37.22 37.84 36.98 37.78 11,336,652 +0.44(+1.18%)
Dec 08, 2009 37.85 37.89 37.13 37.34 9,130,252 -1.11(-2.90%)
Dec 07, 2009 38.28 39.04 38.25 38.45 11,388,842 -0.21(-0.53%)
Dec 04, 2009 40.17 40.29 38.45 38.66 13,406,830 -0.96(-2.41%)
Dec 03, 2009 40.07 40.39 39.54 39.61 7,662,475 -0.40(-0.99%)
Dec 02, 2009 40.17 40.45 39.83 40.01 6,434,596 +0.33(+0.84%)
Dec 01, 2009 39.50 40.07 39.24 39.68 6,610,050 +1.00(+2.59%)
Nov 30, 2009 38.34 38.83 38.02 38.67 7,418,237 +0.31(+0.82%)
Nov 27, 2009 37.78 38.73 37.65 38.36 5,166,260 -1.45(-3.64%)
Nov 25, 2009 39.26 39.81 39.09 39.81 6,196,528 +1.63(+4.26%)
Nov 24, 2009 38.60 38.64 37.91 38.18 8,667,802 -0.36(-0.95%)
Nov 23, 2009 38.67 38.92 38.26 38.55 7,432,914 +0.87(+2.30%)
Nov 20, 2009 37.35 37.78 37.14 37.68 5,231,327 -0.41(-1.08%)
Nov 19, 2009 38.38 38.41 37.59 38.09 7,591,312 -0.84(-2.16%)
Nov 18, 2009 39.10 39.29 38.59 38.93 6,464,533 -0.16(-0.42%)
Nov 17, 2009 38.72 39.14 38.27 39.10 8,184,124 +0.01(+0.01%)
Nov 16, 2009 38.26 39.28 38.21 39.09 6,054,267 +1.45(+3.85%)
Nov 13, 2009 37.11 37.80 36.90 37.64 6,957,473 +0.88(+2.40%)
Nov 12, 2009 37.38 37.61 36.65 36.76 9,704,667 -0.53(-1.43%)
Nov 11, 2009 37.54 37.95 37.05 37.29 7,848,832 +0.49(+1.33%)
Nov 10, 2009 36.56 36.96 36.30 36.81 6,748,096 +0.08(+0.22%)
Nov 09, 2009 36.20 36.84 36.10 36.72 8,968,626 +1.82(+5.21%)
Nov 06, 2009 34.55 35.21 34.47 34.90 7,713,362 +0.07(+0.19%)
Nov 05, 2009 34.42 35.04 34.35 34.84 7,320,901 +0.34(+0.98%)
Nov 04, 2009 34.74 35.05 34.38 34.50 11,075,721 +0.30(+0.87%)
Nov 03, 2009 33.23 34.35 33.17 34.20 12,675,746 +0.06(+0.17%)
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.