Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.58 33.07 32.50 32.81 4,336,271 +0.61(+1.90%)
Oct 30, 2018 31.64 32.23 31.52 32.20 4,040,325 +0.73(+2.33%)
Oct 29, 2018 32.48 32.48 31.15 31.47 4,061,715 -0.19(-0.61%)
Oct 26, 2018 31.06 31.82 31.06 31.66 5,292,320 +0.02(+0.07%)
Oct 25, 2018 31.65 31.91 31.50 31.64 4,889,129 +0.35(+1.11%)
Oct 24, 2018 32.35 32.45 31.28 31.29 4,636,636 -1.49(-4.55%)
Oct 23, 2018 32.58 32.90 32.04 32.78 4,008,564 -0.67(-2.02%)
Oct 22, 2018 33.14 33.58 32.96 33.46 3,070,242 +0.36(+1.07%)
Oct 19, 2018 33.06 33.40 32.91 33.10 2,607,946 +0.13(+0.39%)
Oct 18, 2018 33.47 33.61 32.90 32.97 4,381,806 -0.98(-2.89%)
Oct 17, 2018 34.21 34.22 33.62 33.95 3,037,338 -0.49(-1.42%)
Oct 16, 2018 34.30 34.49 34.22 34.44 3,830,814 +0.28(+0.81%)
Oct 15, 2018 34.05 34.44 33.93 34.17 3,384,714 +0.20(+0.59%)
Oct 12, 2018 34.37 34.41 33.60 33.97 4,111,573 +0.09(+0.25%)
Oct 11, 2018 33.71 34.26 33.46 33.88 6,406,684 +0.04(+0.10%)
Oct 10, 2018 34.56 34.56 33.83 33.85 5,530,380 -1.12(-3.21%)
Oct 09, 2018 34.68 35.27 34.47 34.97 2,456,805 +0.11(+0.31%)
Oct 08, 2018 34.49 34.96 34.34 34.86 3,040,472 -0.08(-0.22%)
Oct 05, 2018 35.15 35.15 34.56 34.94 4,467,247 -0.59(-1.66%)
Oct 04, 2018 36.02 36.12 35.40 35.53 3,533,875 -0.05(-0.14%)
Oct 03, 2018 35.89 36.00 35.51 35.58 3,396,864 -0.28(-0.77%)
Oct 02, 2018 35.74 36.08 35.69 35.86 3,229,970 +0.03(+0.08%)
Oct 01, 2018 35.53 36.01 35.26 35.83 3,124,225 +0.42(+1.18%)
Sep 28, 2018 35.11 35.57 35.08 35.41 3,583,762 +0.21(+0.61%)
Sep 27, 2018 35.26 35.40 35.06 35.20 2,532,098 -0.04(-0.10%)
Sep 26, 2018 35.10 35.54 35.02 35.23 3,806,080 -0.28(-0.78%)
Sep 25, 2018 35.52 35.71 35.47 35.51 3,412,262 +0.56(+1.61%)
Sep 24, 2018 35.15 35.31 34.84 34.95 2,082,498 -0.02(-0.06%)
Sep 21, 2018 34.90 35.08 34.75 34.97 2,819,774 +0.67(+1.97%)
Sep 20, 2018 34.27 34.40 34.15 34.30 2,059,061 +0.68(+2.01%)
Sep 19, 2018 33.36 33.80 33.34 33.62 2,058,224 +0.80(+2.45%)
Sep 18, 2018 32.65 32.90 32.55 32.82 2,008,877 +0.68(+2.12%)
Sep 17, 2018 32.39 32.63 32.08 32.14 2,511,035 -0.17(-0.53%)
Sep 14, 2018 32.45 32.52 32.20 32.31 2,041,289 +0.27(+0.84%)
Sep 13, 2018 32.10 32.16 31.79 32.04 1,925,021 +0.29(+0.92%)
Sep 12, 2018 31.40 31.78 31.33 31.74 3,378,534 +0.38(+1.22%)
Sep 11, 2018 30.76 31.37 30.68 31.36 2,563,553 +0.20(+0.64%)
Sep 10, 2018 31.61 31.66 31.13 31.16 2,494,122 -0.40(-1.26%)
Sep 07, 2018 31.53 31.68 31.27 31.56 2,687,329 -0.47(-1.46%)
Sep 06, 2018 32.43 32.45 31.73 32.03 3,491,636 -0.36(-1.10%)
Sep 05, 2018 32.54 32.80 32.29 32.38 3,756,210 -0.28(-0.85%)
Sep 04, 2018 32.62 32.70 32.38 32.66 3,079,498 -0.55(-1.67%)
Aug 31, 2018 33.21 33.21 33.21 0 -0.45(-1.34%)
Aug 30, 2018 34.02 34.08 33.53 33.66 1,607,888 -0.75(-2.19%)
Aug 29, 2018 34.15 34.48 34.08 34.42 1,793,788 +0.32(+0.93%)
Aug 28, 2018 34.51 34.62 34.07 34.10 2,110,861 +0.20(+0.59%)
Aug 27, 2018 33.67 34.02 33.64 33.90 2,505,913 +0.39(+1.18%)
Aug 24, 2018 33.31 33.66 33.24 33.50 2,570,981 +0.78(+2.39%)
Aug 23, 2018 33.03 33.10 32.70 32.72 3,775,824 -0.60(-1.80%)
Aug 22, 2018 33.23 33.41 33.10 33.32 3,686,681 +0.53(+1.60%)
Aug 21, 2018 33.20 33.20 32.66 32.80 3,723,396 -0.60(-1.80%)
Aug 20, 2018 33.51 33.57 33.27 33.40 2,130,230 +0.27(+0.81%)
Aug 17, 2018 32.54 33.23 32.45 33.13 3,317,614 +0.45(+1.38%)
Aug 16, 2018 32.85 33.04 32.64 32.68 3,096,306 +0.21(+0.66%)
Aug 15, 2018 32.83 32.87 32.03 32.47 6,441,040 -1.65(-4.82%)
Aug 14, 2018 33.98 34.28 33.84 34.11 2,928,510 +0.49(+1.46%)
Aug 13, 2018 34.02 34.13 33.58 33.62 2,554,239 -0.39(-1.14%)
Aug 10, 2018 33.81 34.09 33.77 34.01 2,448,036 -0.66(-1.89%)
Aug 09, 2018 34.77 34.86 34.55 34.67 2,111,636 -0.12(-0.34%)
Aug 08, 2018 35.02 35.04 34.47 34.78 3,332,463 -0.18(-0.51%)
Aug 07, 2018 35.43 35.50 34.89 34.96 2,862,104 +0.53(+1.53%)
Aug 06, 2018 34.47 34.60 34.31 34.44 2,680,983 -0.39(-1.13%)
Aug 03, 2018 34.57 34.95 34.48 34.83 2,391,627 +0.29(+0.84%)
Aug 02, 2018 34.22 34.58 34.08 34.54 3,850,104 -0.87(-2.46%)
Aug 01, 2018 35.52 35.58 35.18 35.41 3,378,279 -0.72(-1.99%)
Jul 31, 2018 36.10 36.38 36.02 36.13 3,010,632 +0.66(+1.87%)
Jul 30, 2018 35.29 35.71 35.27 35.47 3,610,547 +0.37(+1.06%)
Jul 27, 2018 35.26 35.56 34.97 35.09 2,556,083 +0.49(+1.42%)
Jul 26, 2018 34.35 34.80 34.28 34.60 2,572,579 -0.36(-1.03%)
Jul 25, 2018 34.35 34.98 34.27 34.96 1,896,281 +0.30(+0.86%)
Jul 24, 2018 34.67 35.05 34.64 34.67 4,355,829 +1.32(+3.96%)
Jul 23, 2018 33.51 33.60 33.18 33.34 3,644,556 -0.17(-0.52%)
Jul 20, 2018 33.03 33.55 33.03 33.52 4,488,748 +0.01(+0.02%)
Jul 19, 2018 33.59 33.79 33.30 33.51 4,497,231 -0.95(-2.75%)
Jul 18, 2018 33.94 34.55 33.86 34.46 3,207,110 +0.77(+2.28%)
Jul 17, 2018 33.22 33.80 33.16 33.69 3,122,734 +0.17(+0.52%)
Jul 16, 2018 33.65 33.68 33.23 33.52 3,065,872 -0.44(-1.30%)
Jul 13, 2018 33.94 34.02 33.66 33.96 2,862,165 -0.37(-1.07%)
Jul 12, 2018 34.15 34.34 33.90 34.33 3,539,112 +0.47(+1.39%)
Jul 11, 2018 34.32 34.34 33.70 33.86 5,565,544 -1.53(-4.32%)
Jul 10, 2018 35.07 35.41 35.02 35.38 2,995,250 +0.24(+0.69%)
Jul 09, 2018 34.76 35.26 34.70 35.14 2,794,726 +0.86(+2.52%)
Jul 06, 2018 33.60 34.57 33.52 34.28 3,338,995 +0.62(+1.83%)
Jul 05, 2018 33.83 33.95 33.54 33.66 3,201,757 -0.01(-0.04%)
Jul 03, 2018 33.68 33.68 33.68 0 +0.10(+0.29%)
Jul 02, 2018 33.70 33.86 33.36 33.58 4,384,069 -1.00(-2.88%)
Jun 29, 2018 34.82 35.09 34.51 34.58 2,009,127 -0.01(-0.02%)
Jun 28, 2018 33.95 34.62 33.84 34.58 6,059,146 +0.49(+1.44%)
Jun 27, 2018 34.02 34.67 33.99 34.09 6,521,720 +0.33(+0.98%)
Jun 26, 2018 33.23 33.89 33.12 33.76 6,873,711 +0.82(+2.50%)
Jun 25, 2018 33.10 33.16 32.73 32.94 4,500,330 -0.89(-2.64%)
Jun 22, 2018 33.80 33.97 33.50 33.83 3,913,421 +0.73(+2.19%)
Jun 21, 2018 33.05 33.27 32.94 33.10 2,689,618 +0.08(+0.23%)
Jun 20, 2018 33.18 33.23 32.81 33.03 2,885,965 +0.09(+0.27%)
Jun 19, 2018 32.75 33.03 32.56 32.94 3,946,433 -0.92(-2.72%)
Jun 18, 2018 33.40 33.93 33.32 33.86 2,694,586 +0.19(+0.55%)
Jun 15, 2018 34.82 33.41 33.67 4,823,951 -1.15(-3.30%)
Jun 14, 2018 35.06 35.25 34.78 34.82 2,096,711 -0.23(-0.65%)
Jun 13, 2018 35.20 35.38 34.97 35.05 3,431,155 -0.31(-0.88%)
Jun 12, 2018 35.39 35.56 35.18 35.36 2,749,319 -0.48(-1.33%)
Jun 11, 2018 35.84 35.97 35.67 35.83 1,128,657 +0.11(+0.31%)
Jun 08, 2018 35.66 35.80 35.53 35.72 1,778,420 -0.06(-0.17%)
Jun 07, 2018 35.74 36.07 35.64 35.79 3,988,385 -0.13(-0.37%)
Jun 06, 2018 35.92 35.92 4,125,401 +0.96(+2.75%)
Jun 05, 2018 34.83 35.00 34.78 34.96 2,520,744 +0.26(+0.74%)
Jun 04, 2018 34.96 35.05 34.66 34.70 1,996,365 -0.03(-0.10%)
Jun 01, 2018 34.78 34.89 34.60 34.73 2,758,688 +0.32(+0.92%)
May 31, 2018 34.44 34.60 34.24 34.42 2,909,754 +0.24(+0.71%)
May 30, 2018 33.74 34.32 33.61 34.17 2,555,927 +0.89(+2.68%)
May 29, 2018 33.43 33.74 33.15 33.28 2,985,549 -0.61(-1.80%)
May 25, 2018 33.89 33.89 33.89 0 -1.29(-3.66%)
May 24, 2018 34.82 35.21 34.67 35.18 3,124,680 -0.08(-0.22%)
May 23, 2018 35.05 35.27 34.71 35.25 3,375,875 -0.10(-0.29%)
May 22, 2018 35.92 36.05 35.33 35.36 4,253,957 -0.24(-0.68%)
May 21, 2018 35.47 35.76 35.42 35.60 2,386,872 +0.47(+1.34%)
May 18, 2018 35.19 35.35 34.94 35.13 2,263,555 -0.39(-1.11%)
May 17, 2018 35.51 35.75 35.33 35.52 3,672,189 -0.06(-0.17%)
May 16, 2018 35.55 35.83 35.54 35.58 3,765,208 +0.55(+1.58%)
May 15, 2018 34.92 35.17 34.72 35.03 4,131,963 -0.36(-1.02%)
May 14, 2018 35.23 35.62 35.23 35.39 3,215,644 +0.54(+1.55%)
May 11, 2018 35.05 35.25 34.82 34.85 4,181,183 +0.37(+1.06%)
May 10, 2018 34.16 34.54 34.04 34.49 3,655,776 +0.50(+1.48%)
May 09, 2018 33.40 34.02 33.36 33.98 3,734,213 +1.08(+3.28%)
May 08, 2018 32.97 32.97 32.56 32.90 1,914,077 -0.18(-0.54%)
May 07, 2018 33.37 33.46 32.97 33.08 2,236,726 -0.29(-0.87%)
May 04, 2018 32.88 33.50 32.78 33.37 2,874,847 +0.43(+1.30%)
May 03, 2018 32.70 33.06 32.40 32.94 3,212,191 +0.48(+1.49%)
May 02, 2018 32.49 32.79 32.40 32.46 2,296,247 +0.45(+1.40%)
May 01, 2018 32.07 32.09 31.59 32.01 2,297,884 -0.31(-0.96%)
Apr 30, 2018 32.24 32.58 32.20 32.32 2,389,175 +0.15(+0.47%)
Apr 27, 2018 32.26 32.31 32.03 32.17 3,133,335 -0.61(-1.86%)
Apr 26, 2018 33.01 33.04 32.63 32.78 1,716,418 +0.11(+0.34%)
Apr 25, 2018 32.69 32.78 32.38 32.67 1,821,682 -0.22(-0.67%)
Apr 24, 2018 33.25 33.45 32.64 32.89 3,592,824 +0.22(+0.68%)
Apr 23, 2018 32.78 32.95 32.57 32.67 2,520,137 -0.31(-0.94%)
Apr 20, 2018 33.19 33.21 32.89 32.98 3,913,847 -0.03(-0.10%)
Apr 19, 2018 33.36 33.52 32.90 33.01 3,876,955 -0.26(-0.79%)
Apr 18, 2018 33.05 33.63 33.05 33.28 6,773,763 +1.01(+3.13%)
Apr 17, 2018 32.20 32.32 32.08 32.27 3,133,027 +0.27(+0.84%)
Apr 16, 2018 32.53 32.56 31.82 32.00 4,498,112 -0.36(-1.11%)
Apr 13, 2018 32.32 32.50 32.25 32.36 5,388,979 +0.40(+1.25%)
Apr 12, 2018 31.71 32.06 31.58 31.96 2,684,967 +0.08(+0.24%)
Apr 11, 2018 31.62 32.08 31.56 31.88 3,749,045 +0.22(+0.70%)
Apr 10, 2018 31.26 31.89 31.26 31.66 4,989,753 +1.49(+4.95%)
Apr 09, 2018 30.05 30.45 29.80 30.16 4,139,291 -0.01(-0.02%)
Apr 06, 2018 30.54 30.68 30.01 30.17 3,363,748 -0.58(-1.89%)
Apr 05, 2018 30.61 30.86 30.54 30.75 3,945,706 +0.08(+0.27%)
Apr 04, 2018 29.97 30.69 29.89 30.67 2,819,179 +0.15(+0.50%)
Apr 03, 2018 30.62 30.93 30.32 30.52 3,625,197 +0.32(+1.05%)
Apr 02, 2018 30.70 30.80 30.06 30.20 4,242,515 -0.52(-1.69%)
Mar 29, 2018 30.72 30.72 30.72 0 +0.65(+2.16%)
Mar 28, 2018 30.26 30.39 29.97 30.07 4,086,364 -0.42(-1.38%)
Mar 27, 2018 31.28 31.31 30.35 30.49 3,670,101 -0.50(-1.61%)
Mar 26, 2018 30.88 31.00 30.49 30.99 2,469,702 +0.57(+1.86%)
Mar 23, 2018 30.77 31.12 30.39 30.42 3,730,487 -0.01(-0.02%)
Mar 22, 2018 30.95 30.97 30.28 30.43 6,294,841 -1.25(-3.95%)
Mar 21, 2018 30.88 31.81 30.86 31.68 6,518,103 +0.80(+2.57%)
Mar 20, 2018 30.69 31.00 30.50 30.88 4,918,770 +0.32(+1.04%)
Mar 19, 2018 31.00 31.01 30.24 30.57 4,699,186 -0.84(-2.66%)
Mar 16, 2018 31.28 31.55 31.19 31.40 2,039,695 +0.15(+0.46%)
Mar 15, 2018 31.18 31.44 31.10 31.26 2,142,983 +0.03(+0.11%)
Mar 14, 2018 31.73 31.73 31.10 31.22 2,948,637 +0.25(+0.80%)
Mar 13, 2018 31.69 31.73 30.92 30.97 4,378,057 -0.46(-1.45%)
Mar 12, 2018 31.39 31.62 31.20 31.43 2,891,135 +0.12(+0.40%)
Mar 09, 2018 31.26 31.58 31.11 31.31 3,730,322 +0.40(+1.30%)
Mar 08, 2018 30.92 30.93 30.56 30.90 6,297,733 -0.07(-0.22%)
Mar 07, 2018 30.44 30.97 5,062,273 -0.52(-1.65%)
Mar 06, 2018 31.46 31.76 31.36 31.49 3,862,738 +0.65(+2.12%)
Mar 05, 2018 30.43 30.89 30.26 30.84 3,501,145 +0.18(+0.59%)
Mar 02, 2018 30.49 30.70 30.05 30.66 6,866,159 -0.20(-0.63%)
Mar 01, 2018 30.97 31.28 30.56 30.85 7,510,003 -0.53(-1.68%)
Feb 28, 2018 31.80 31.94 31.36 31.38 3,722,780 -0.87(-2.70%)
Feb 27, 2018 32.74 32.74 32.06 32.25 3,808,039 -0.72(-2.19%)
Feb 26, 2018 32.88 33.07 32.57 32.97 3,538,812 +0.38(+1.16%)
Feb 23, 2018 32.33 32.59 32.23 32.59 2,643,916 +0.47(+1.47%)
Feb 22, 2018 32.12 7,247,898 +0.76(+2.43%)
Feb 21, 2018 31.45 32.00 31.23 31.36 6,573,756 -0.05(-0.17%)
Feb 20, 2018 31.70 31.77 31.28 31.41 10,076,180 -1.44(-4.40%)
Feb 16, 2018 32.86 32.86 32.86 0 -0.82(-2.44%)
Feb 15, 2018 33.67 33.77 33.27 33.68 4,823,162 +0.43(+1.28%)
Feb 14, 2018 31.78 33.50 31.73 33.25 10,197,132 +1.04(+3.23%)
Feb 13, 2018 31.63 32.30 31.57 32.22 5,320,447 +0.63(+2.01%)
Feb 12, 2018 31.03 31.66 31.02 31.58 3,986,225 +0.70(+2.27%)
Feb 09, 2018 30.64 31.04 29.74 30.88 6,626,247 +0.67(+2.23%)
Feb 08, 2018 31.15 31.22 30.18 30.20 4,744,927 -1.11(-3.53%)
Feb 07, 2018 31.61 31.81 31.17 31.31 3,526,017 -0.90(-2.79%)
Feb 06, 2018 31.11 32.36 31.05 32.21 5,411,967 +0.59(+1.86%)
Feb 05, 2018 32.32 32.74 31.24 31.62 3,341,575 -0.65(-2.03%)
Feb 02, 2018 32.98 32.99 32.21 32.28 3,436,428 -1.00(-3.00%)
Feb 01, 2018 32.90 33.32 32.88 33.27 3,129,674 +0.20(+0.59%)
Jan 31, 2018 33.13 33.28 32.86 33.08 3,174,595 +0.07(+0.23%)
Jan 30, 2018 33.27 33.29 33.17 33.00 3,128,265 -0.38(-1.15%)
Jan 29, 2018 33.92 33.93 33.32 33.39 3,477,816 -0.35(-1.04%)
Jan 26, 2018 33.40 33.76 33.31 33.74 2,536,058 +0.74(+2.23%)
Jan 25, 2018 33.74 33.84 32.96 33.00 2,997,297 -0.51(-1.51%)
Jan 24, 2018 33.42 33.59 33.20 33.51 4,383,114 +0.61(+1.87%)
Jan 23, 2018 33.00 33.06 32.64 32.90 4,588,669 -0.47(-1.40%)
Jan 22, 2018 33.31 33.40 33.17 33.36 3,091,743 -0.14(-0.42%)
Jan 19, 2018 33.52 33.68 33.41 33.50 1,815,089 +0.22(+0.65%)
Jan 18, 2018 33.31 33.46 33.01 33.29 3,210,923 -0.07(-0.22%)
Jan 17, 2018 33.42 33.63 33.19 33.36 4,399,693 +0.16(+0.47%)
Jan 16, 2018 33.64 33.94 33.12 33.21 6,842,003 -1.00(-2.92%)
Jan 12, 2018 34.21 34.21 34.21 0 +0.69(+2.05%)
Jan 11, 2018 33.29 33.60 33.24 33.52 6,204,015 +0.54(+1.64%)
Jan 10, 2018 32.98 3,354,181 +0.02(+0.06%)
Jan 09, 2018 32.93 33.19 32.83 32.96 3,365,337 +0.23(+0.70%)
Jan 08, 2018 32.73 32.79 32.63 32.73 4,201,985 +0.24(+0.75%)
Jan 05, 2018 32.30 32.49 32.13 32.48 1,922,709 +0.23(+0.71%)
Jan 04, 2018 32.36 32.45 32.21 32.26 3,500,666 +0.06(+0.19%)
Jan 03, 2018 32.16 32.26 31.90 32.19 3,691,916 +0.13(+0.40%)
Jan 02, 2018 31.55 32.07 31.46 32.07 3,928,715 +1.03(+3.33%)
Dec 29, 2017 31.03 31.03 31.03 0 -0.26(-0.84%)
Dec 28, 2017 31.20 31.34 31.10 31.30 2,072,467 +0.41(+1.33%)
Dec 27, 2017 30.74 30.96 30.73 30.89 1,491,045 +0.28(+0.93%)
Dec 26, 2017 30.39 30.72 30.12 30.60 1,376,498 +0.24(+0.78%)
Dec 22, 2017 30.37 30.43 30.19 30.37 1,579,808 -0.04(-0.13%)
Dec 21, 2017 30.11 30.52 30.02 30.41 3,823,614 +0.62(+2.08%)
Dec 20, 2017 29.47 29.89 29.39 29.79 3,740,677 +0.57(+1.96%)
Dec 19, 2017 28.95 29.25 28.87 29.21 2,464,052 -0.22(-0.76%)
Dec 18, 2017 29.23 29.62 29.23 29.43 2,435,252 +0.36(+1.25%)
Dec 15, 2017 28.82 29.22 28.79 29.07 5,253,733 +0.50(+1.75%)
Dec 14, 2017 28.65 28.87 28.56 28.57 3,415,979 -0.01(-0.05%)
Dec 13, 2017 28.40 28.71 28.33 28.58 2,645,714 +0.30(+1.07%)
Dec 12, 2017 28.13 28.30 28.07 28.28 2,113,265 +0.19(+0.67%)
Dec 11, 2017 28.03 28.26 27.95 28.09 2,396,171 +0.38(+1.39%)
Dec 08, 2017 27.88 27.97 27.69 27.71 2,077,396 +0.01(+0.05%)
Dec 07, 2017 27.45 27.74 27.38 27.69 2,613,564 -0.05(-0.17%)
Dec 06, 2017 27.82 27.96 27.62 27.74 3,586,399 -0.20(-0.72%)
Dec 05, 2017 28.11 28.20 27.92 27.94 3,043,114 -0.47(-1.64%)
Dec 04, 2017 28.40 28.57 28.31 28.41 3,570,123 +0.09(+0.33%)
Dec 01, 2017 28.12 28.42 27.94 28.31 3,614,230 +0.28(+0.99%)
Nov 30, 2017 27.94 28.15 27.94 28.04 2,463,823 +0.07(+0.27%)
Nov 29, 2017 27.94 28.11 27.75 27.96 4,590,087 -0.38(-1.33%)
Nov 28, 2017 27.97 28.32 27.88 28.34 3,623,446 +0.07(+0.26%)
Nov 27, 2017 28.70 28.77 28.27 28.27 2,868,573 -0.55(-1.92%)
Nov 24, 2017 28.81 28.95 28.77 28.82 949,793 +0.30(+1.04%)
Nov 22, 2017 28.51 28.61 28.39 28.52 1,513,981 +0.41(+1.46%)
Nov 21, 2017 28.10 28.28 28.03 28.11 2,655,529 +0.36(+1.31%)
Nov 20, 2017 27.67 27.75 27.53 27.75 3,276,942 -0.18(-0.63%)
Nov 17, 2017 27.87 27.94 27.76 27.92 3,236,348 +0.00(+0.00%)
Nov 16, 2017 27.96 27.96 27.68 27.92 4,489,324 +0.11(+0.41%)
Nov 15, 2017 27.66 27.88 27.48 27.81 3,764,226 -0.32(-1.15%)
Nov 14, 2017 28.44 28.46 27.95 28.13 4,142,801 -0.68(-2.37%)
Nov 13, 2017 28.59 28.92 28.55 28.81 3,162,956 -0.05(-0.19%)
Nov 10, 2017 29.02 29.03 28.66 28.87 2,470,038 -0.09(-0.30%)
Nov 09, 2017 28.81 28.98 28.65 28.96 4,773,097 -0.59(-1.99%)
Nov 08, 2017 29.22 29.56 29.04 29.54 5,080,938 +0.37(+1.27%)
Nov 07, 2017 29.43 29.48 28.94 29.17 3,912,843 -0.12(-0.41%)
Nov 06, 2017 29.18 29.39 29.08 29.29 5,860,696 +0.85(+2.99%)
Nov 03, 2017 28.69 28.73 28.32 28.44 3,152,906 -0.44(-1.52%)
Nov 02, 2017 28.44 28.98 28.44 28.88 4,640,029 +0.52(+1.83%)
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.