Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.55 27.73 27.42 27.65 1,968,647 +0.13(+0.47%)
Oct 30, 2017 27.44 27.72 27.42 27.53 3,061,537 +0.09(+0.32%)
Oct 27, 2017 27.26 27.48 27.12 27.44 3,234,361 -0.15(-0.54%)
Oct 26, 2017 27.86 27.86 27.50 27.59 3,796,738 +0.09(+0.32%)
Oct 25, 2017 27.75 27.80 27.28 27.50 3,221,505 -0.53(-1.88%)
Oct 24, 2017 27.84 28.04 27.84 28.02 1,941,277 +0.21(+0.75%)
Oct 23, 2017 27.85 27.92 27.77 27.82 2,306,467 -0.03(-0.12%)
Oct 20, 2017 28.19 28.19 27.74 27.85 3,472,406 -0.20(-0.70%)
Oct 19, 2017 27.92 28.20 27.87 28.04 4,294,762 +0.04(+0.14%)
Oct 18, 2017 28.42 28.47 27.85 28.00 7,743,972 -0.62(-2.17%)
Oct 17, 2017 28.75 28.78 28.50 28.63 3,447,619 -0.16(-0.54%)
Oct 16, 2017 29.01 29.11 28.60 28.78 5,257,971 +0.30(+1.07%)
Oct 13, 2017 28.35 28.58 28.33 28.48 3,877,120 +0.79(+2.85%)
Oct 12, 2017 27.61 27.86 27.55 27.69 2,352,717 +0.07(+0.27%)
Oct 11, 2017 27.80 27.84 27.43 27.61 4,659,748 -0.41(-1.47%)
Oct 10, 2017 28.05 28.29 27.96 28.02 5,213,181 +0.28(+1.02%)
Oct 09, 2017 28.13 28.16 27.67 27.74 3,608,647 -0.16(-0.56%)
Oct 06, 2017 27.77 27.90 27.67 27.90 2,280,513 +0.06(+0.22%)
Oct 05, 2017 27.93 28.01 27.81 27.84 2,737,104 +0.08(+0.29%)
Oct 04, 2017 27.78 27.94 27.69 27.75 2,558,352 +0.04(+0.15%)
Oct 03, 2017 27.67 27.75 27.57 27.71 2,182,344 +0.14(+0.51%)
Oct 02, 2017 27.52 27.65 27.44 27.57 3,205,763 +0.22(+0.81%)
Sep 29, 2017 27.45 27.48 27.24 27.35 3,297,550 +0.03(+0.10%)
Sep 28, 2017 26.99 27.42 26.94 27.32 3,230,250 -0.03(-0.12%)
Sep 27, 2017 27.18 27.36 3,212,632 +0.00(+0.00%)
Sep 26, 2017 27.68 27.76 27.36 27.36 4,823,529 -0.49(-1.77%)
Sep 25, 2017 28.04 28.10 27.68 27.85 2,862,140 -0.28(-0.98%)
Sep 22, 2017 28.09 28.33 28.03 28.13 2,794,292 -0.01(-0.05%)
Sep 21, 2017 28.21 28.33 28.13 28.14 3,835,473 -0.24(-0.83%)
Sep 20, 2017 28.61 28.73 28.10 28.38 3,434,186 -0.12(-0.43%)
Sep 19, 2017 28.45 28.54 28.34 28.50 4,131,047 -0.03(-0.09%)
Sep 18, 2017 28.27 28.53 28.24 28.52 3,132,352 +0.30(+1.08%)
Sep 15, 2017 28.41 28.56 28.22 28.22 3,204,875 -0.51(-1.76%)
Sep 14, 2017 28.67 28.74 28.53 28.73 3,962,559 -0.47(-1.59%)
Sep 13, 2017 29.28 29.38 29.07 29.19 3,453,378 -0.47(-1.57%)
Sep 12, 2017 29.70 29.86 29.64 29.66 3,257,381 +0.17(+0.57%)
Sep 11, 2017 29.00 29.58 28.98 29.49 5,013,065 +0.48(+1.65%)
Sep 08, 2017 29.46 29.46 28.77 29.01 6,988,051 -0.78(-2.63%)
Sep 07, 2017 29.60 29.83 29.50 29.79 3,505,430 +0.32(+1.08%)
Sep 06, 2017 29.23 29.53 29.19 29.48 3,408,450 +0.31(+1.07%)
Sep 05, 2017 29.32 29.47 28.92 29.16 5,939,059 -0.06(-0.20%)
Sep 01, 2017 29.04 29.28 28.91 29.22 3,667,290 +0.44(+1.52%)
Aug 31, 2017 28.75 28.87 28.68 28.79 5,866,726 +0.45(+1.59%)
Aug 30, 2017 28.46 28.54 28.31 28.34 3,893,823 -0.12(-0.42%)
Aug 29, 2017 28.19 28.52 28.15 28.46 2,847,523 +0.11(+0.40%)
Aug 28, 2017 28.34 28.40 28.10 28.34 3,428,590 +0.18(+0.63%)
Aug 25, 2017 28.18 28.85 28.07 28.16 7,924,598 +0.56(+2.04%)
Aug 24, 2017 27.69 27.71 27.52 27.60 4,491,579 -0.03(-0.10%)
Aug 23, 2017 27.32 27.70 27.28 27.63 4,727,435 +0.23(+0.82%)
Aug 22, 2017 27.48 27.69 27.38 27.40 4,430,221 +0.33(+1.22%)
Aug 21, 2017 26.87 27.13 26.80 27.07 2,792,105 +0.34(+1.26%)
Aug 18, 2017 26.68 26.90 26.62 26.74 2,767,035 -0.04(-0.15%)
Aug 17, 2017 27.04 27.05 26.76 26.78 2,731,119 -0.47(-1.72%)
Aug 16, 2017 26.77 27.25 26.74 27.25 3,626,696 +0.73(+2.75%)
Aug 15, 2017 26.38 26.54 26.25 26.52 3,104,879 -0.26(-0.96%)
Aug 14, 2017 26.87 27.03 26.74 26.78 2,633,960 +0.07(+0.27%)
Aug 11, 2017 26.40 26.80 26.31 26.70 3,515,729 -0.18(-0.66%)
Aug 10, 2017 27.19 27.24 26.88 26.88 3,061,194 -0.49(-1.79%)
Aug 09, 2017 27.28 27.38 27.18 27.37 2,067,290 -0.07(-0.27%)
Aug 08, 2017 27.35 27.58 27.26 27.44 2,725,048 -0.34(-1.24%)
Aug 07, 2017 27.46 27.79 27.46 27.79 2,916,605 +0.52(+1.89%)
Aug 04, 2017 27.10 27.33 26.97 27.27 2,656,391 +0.27(+1.00%)
Aug 03, 2017 27.08 27.19 26.93 27.00 2,226,645 -0.24(-0.87%)
Aug 02, 2017 27.06 27.27 26.96 27.24 2,506,571 -0.15(-0.56%)
Aug 01, 2017 27.54 27.56 27.24 27.39 2,128,652 -0.18(-0.65%)
Jul 31, 2017 27.49 27.64 27.39 27.57 3,070,284 +0.34(+1.26%)
Jul 28, 2017 27.01 27.28 26.95 27.23 3,000,908 +0.23(+0.83%)
Jul 27, 2017 27.23 27.26 26.77 27.00 3,189,561 +0.03(+0.10%)
Jul 26, 2017 26.77 27.08 26.67 26.97 4,293,592 +0.36(+1.37%)
Jul 25, 2017 26.43 26.77 26.38 26.61 7,559,527 +0.87(+3.39%)
Jul 24, 2017 25.64 25.76 25.48 25.74 2,934,441 +0.07(+0.26%)
Jul 21, 2017 25.91 25.91 25.62 25.67 3,738,288 -0.28(-1.07%)
Jul 20, 2017 26.17 26.25 25.83 25.95 3,724,494 -0.40(-1.51%)
Jul 19, 2017 26.17 26.38 26.13 26.35 3,380,612 +0.25(+0.96%)
Jul 18, 2017 25.97 26.20 25.93 26.09 3,537,593 -0.14(-0.53%)
Jul 17, 2017 26.23 26.42 26.21 26.23 3,376,601 +0.16(+0.61%)
Jul 14, 2017 25.97 26.17 25.97 26.07 3,382,780 +0.50(+1.97%)
Jul 13, 2017 25.50 25.68 25.32 25.57 3,180,102 +0.11(+0.44%)
Jul 12, 2017 25.46 25.69 25.43 25.46 4,361,395 +0.20(+0.79%)
Jul 11, 2017 25.02 25.32 24.88 25.26 4,031,103 +0.35(+1.41%)
Jul 10, 2017 24.33 25.05 24.33 24.91 3,274,849 +0.28(+1.13%)
Jul 07, 2017 24.54 24.68 24.34 24.63 3,762,448 +0.18(+0.73%)
Jul 06, 2017 24.09 24.80 24.33 24.45 6,373,938 +0.36(+1.51%)
Jul 05, 2017 24.50 24.50 24.02 24.09 7,373,924 +0.15(+0.61%)
Jul 03, 2017 23.78 24.06 23.77 23.94 2,045,633 +0.39(+1.66%)
Jun 30, 2017 23.70 23.74 23.40 23.55 3,121,572 -0.01(-0.06%)
Jun 29, 2017 23.70 23.88 23.39 23.57 3,305,835 +0.10(+0.42%)
Jun 28, 2017 23.21 23.59 23.20 23.47 6,130,150 +0.69(+3.05%)
Jun 27, 2017 22.93 23.18 22.77 22.77 7,299,137 +0.28(+1.27%)
Jun 26, 2017 22.71 22.75 22.33 22.49 2,804,422 -0.12(-0.53%)
Jun 23, 2017 22.46 22.67 22.41 22.61 2,707,569 +0.15(+0.65%)
Jun 22, 2017 22.17 22.54 22.12 22.46 6,803,957 +0.18(+0.80%)
Jun 21, 2017 22.47 22.64 22.12 22.28 7,186,523 -0.01(-0.06%)
Jun 20, 2017 22.59 22.60 22.17 22.30 7,737,335 -0.81(-3.49%)
Jun 19, 2017 23.06 23.31 23.04 23.10 6,092,581 +0.14(+0.61%)
Jun 16, 2017 23.02 23.07 22.81 22.96 6,118,708 +0.12(+0.52%)
Jun 15, 2017 22.87 22.91 22.61 22.84 3,575,960 -0.36(-1.54%)
Jun 14, 2017 23.71 23.72 23.06 23.20 5,255,885 -0.30(-1.29%)
Jun 13, 2017 23.46 23.52 23.37 23.51 3,848,082 +0.29(+1.25%)
Jun 12, 2017 23.41 23.49 23.15 23.21 3,113,908 -0.21(-0.88%)
Jun 09, 2017 23.33 23.65 23.31 23.42 3,148,559 -0.13(-0.56%)
Jun 08, 2017 23.13 23.62 23.10 23.55 4,898,394 +0.47(+2.04%)
Jun 07, 2017 23.33 23.45 22.89 23.08 5,586,239 -0.23(-0.97%)
Jun 06, 2017 23.18 23.41 23.15 23.31 3,877,632 +0.10(+0.43%)
Jun 05, 2017 23.29 23.36 23.12 23.21 2,372,748 -0.26(-1.13%)
Jun 02, 2017 23.29 23.59 23.23 23.47 3,154,448 +0.17(+0.74%)
Jun 01, 2017 23.23 23.53 23.15 23.30 3,552,860 +0.08(+0.34%)
May 31, 2017 23.54 23.54 23.18 23.22 4,080,653 -0.58(-2.45%)
May 30, 2017 23.83 23.89 23.72 23.80 1,397,819 +0.09(+0.36%)
May 26, 2017 23.86 23.93 23.67 23.72 2,040,785 -0.24(-1.02%)
May 25, 2017 24.26 24.50 23.94 23.96 3,759,925 -0.19(-0.77%)
May 24, 2017 24.04 24.27 24.00 24.15 3,771,850 -0.11(-0.46%)
May 23, 2017 24.21 24.34 24.04 24.26 4,070,758 -0.15(-0.62%)
May 22, 2017 24.41 24.46 24.27 24.41 2,522,744 +0.12(+0.49%)
May 19, 2017 24.03 24.44 24.02 24.29 3,909,482 +0.54(+2.26%)
May 18, 2017 23.46 23.89 23.34 23.76 4,235,710 +0.32(+1.35%)
May 17, 2017 23.59 23.79 23.44 23.44 3,614,805 -0.44(-1.86%)
May 16, 2017 23.82 24.00 23.77 23.88 2,924,174 +0.26(+1.09%)
May 15, 2017 23.65 23.75 23.55 23.63 2,734,802 +0.33(+1.42%)
May 12, 2017 23.14 23.36 23.11 23.29 3,330,088 +0.01(+0.06%)
May 11, 2017 23.24 23.29 23.06 23.28 3,201,653 +0.05(+0.23%)
May 10, 2017 23.15 23.30 23.00 23.23 4,081,167 +0.46(+2.03%)
May 09, 2017 22.88 22.98 22.71 22.77 3,934,810 +0.24(+1.09%)
May 08, 2017 22.47 22.57 22.42 22.52 2,945,370 -0.30(-1.33%)
May 05, 2017 22.52 22.82 22.50 22.82 5,101,154 +0.44(+1.98%)
May 04, 2017 22.22 22.50 22.08 22.38 7,662,866 -0.24(-1.05%)
May 03, 2017 22.73 22.94 22.59 22.62 5,304,098 -0.79(-3.39%)
May 02, 2017 23.23 23.51 23.23 23.41 5,180,760 -0.30(-1.28%)
May 01, 2017 23.69 23.86 23.61 23.72 2,729,014 +0.16(+0.67%)
Apr 28, 2017 23.41 23.67 23.35 23.56 3,220,912 +0.39(+1.69%)
Apr 27, 2017 23.55 23.56 22.92 23.17 6,906,039 -0.69(-2.89%)
Apr 26, 2017 23.58 24.02 23.58 23.86 4,262,974 -0.19(-0.80%)
Apr 25, 2017 23.89 24.06 23.78 24.05 3,895,054 +0.12(+0.50%)
Apr 24, 2017 24.06 24.13 23.92 23.93 4,714,595 +0.26(+1.12%)
Apr 21, 2017 23.83 23.86 23.54 23.66 5,334,017 -0.15(-0.64%)
Apr 20, 2017 23.62 23.84 23.55 23.82 5,441,201 +0.36(+1.55%)
Apr 19, 2017 23.75 23.87 23.36 23.45 3,544,657 -0.09(-0.37%)
Apr 18, 2017 23.51 23.78 23.31 23.54 5,106,453 -0.45(-1.88%)
Apr 17, 2017 24.06 24.15 23.83 23.99 2,757,931 +0.11(+0.44%)
Apr 13, 2017 24.21 24.32 23.88 23.88 3,566,050 -0.32(-1.34%)
Apr 12, 2017 24.60 24.77 24.06 24.21 11,696,125 -1.20(-4.71%)
Apr 11, 2017 25.44 25.48 25.00 25.41 6,020,517 +0.09(+0.34%)
Apr 10, 2017 25.15 25.46 25.07 25.32 6,338,264 +0.85(+3.49%)
Apr 07, 2017 24.38 24.95 24.36 24.47 5,081,307 -0.13(-0.51%)
Apr 06, 2017 24.75 24.88 24.48 24.59 3,653,199 +0.03(+0.11%)
Apr 05, 2017 24.92 25.23 24.49 24.57 4,973,491 +0.17(+0.71%)
Apr 04, 2017 24.25 24.43 24.18 24.39 2,149,971 +0.28(+1.15%)
Apr 03, 2017 24.15 24.22 23.81 24.11 2,761,876 +0.08(+0.33%)
Mar 31, 2017 24.08 24.21 23.98 24.04 2,831,270 -0.38(-1.57%)
Mar 30, 2017 24.41 24.67 24.33 24.42 3,136,234 +0.01(+0.03%)
Mar 29, 2017 24.11 24.58 24.07 24.41 3,320,263 +0.24(+0.99%)
Mar 28, 2017 23.84 24.30 23.76 24.17 6,635,807 +0.46(+1.95%)
Mar 27, 2017 23.44 23.78 23.28 23.71 4,914,770 -0.45(-1.86%)
Mar 24, 2017 24.23 24.34 24.03 24.16 4,360,262 -0.21(-0.84%)
Mar 23, 2017 24.47 24.57 24.25 24.37 3,557,346 -0.17(-0.67%)
Mar 22, 2017 24.29 24.62 24.15 24.53 4,403,569 +0.07(+0.30%)
Mar 21, 2017 25.27 25.33 24.43 24.46 5,553,603 -0.99(-3.88%)
Mar 20, 2017 25.22 25.50 25.17 25.45 3,602,723 +0.18(+0.71%)
Mar 17, 2017 25.29 25.38 25.22 25.27 2,994,634 +0.18(+0.71%)
Mar 16, 2017 25.34 25.40 25.04 25.09 7,225,092 -0.03(-0.13%)
Mar 15, 2017 24.31 25.17 24.08 25.12 5,123,725 +1.20(+5.01%)
Mar 14, 2017 23.80 24.00 23.61 23.92 5,935,970 -0.15(-0.63%)
Mar 13, 2017 24.08 24.23 23.96 24.08 3,921,790 +0.49(+2.08%)
Mar 10, 2017 23.86 23.86 23.41 23.59 5,690,020 -0.02(-0.08%)
Mar 09, 2017 23.74 23.90 23.42 23.61 6,733,149 -0.51(-2.11%)
Mar 08, 2017 24.78 24.84 24.08 24.11 5,106,112 -0.61(-2.46%)
Mar 07, 2017 24.91 24.95 24.65 24.72 5,000,831 -0.12(-0.47%)
Mar 06, 2017 24.87 24.95 24.68 24.84 3,798,417 -0.47(-1.84%)
Mar 03, 2017 24.95 25.35 24.92 25.31 4,920,047 +0.67(+2.71%)
Mar 02, 2017 25.04 25.22 24.60 24.64 7,548,948 -0.51(-2.03%)
Mar 01, 2017 24.99 25.26 24.96 25.15 7,742,447 +0.65(+2.64%)
Feb 28, 2017 24.38 24.54 24.31 24.50 7,058,720 -0.51(-2.02%)
Feb 27, 2017 24.78 25.13 24.70 25.01 5,191,691 +0.41(+1.66%)
Feb 24, 2017 24.70 24.83 24.51 24.60 5,057,772 -0.74(-2.91%)
Feb 23, 2017 26.17 26.22 25.24 25.34 6,171,865 -0.45(-1.76%)
Feb 22, 2017 25.59 25.83 25.58 25.79 6,224,896 -0.61(-2.31%)
Feb 21, 2017 26.30 26.54 26.19 26.40 3,972,881 +0.30(+1.17%)
Feb 17, 2017 26.10 26.10 26.10 0 -0.46(-1.73%)
Feb 16, 2017 26.61 26.71 26.43 26.56 4,231,186 +0.16(+0.61%)
Feb 15, 2017 26.39 26.54 26.27 26.40 3,460,963 +0.17(+0.67%)
Feb 14, 2017 26.15 26.24 25.86 26.22 3,369,764 +0.03(+0.10%)
Feb 13, 2017 26.26 26.33 26.00 26.19 4,756,759 +0.22(+0.85%)
Feb 10, 2017 25.71 26.07 25.66 25.97 6,802,681 +0.57(+2.24%)
Feb 09, 2017 24.98 25.43 24.79 25.40 6,833,089 +0.33(+1.32%)
Feb 08, 2017 24.99 25.19 24.83 25.07 5,025,028 -0.31(-1.23%)
Feb 07, 2017 25.48 25.62 25.30 25.38 3,658,445 -0.08(-0.31%)
Feb 06, 2017 25.54 25.65 25.38 25.46 2,969,885 -0.06(-0.23%)
Feb 03, 2017 25.91 25.95 25.42 25.52 6,852,840 -1.00(-3.76%)
Feb 02, 2017 26.52 26.69 26.35 26.52 3,020,053 -0.31(-1.16%)
Feb 01, 2017 26.89 27.00 26.57 26.83 3,062,970 +0.08(+0.29%)
Jan 31, 2017 26.87 27.00 26.49 26.75 4,700,468 +0.43(+1.65%)
Jan 30, 2017 26.41 26.49 26.15 26.32 3,932,923 -0.40(-1.50%)
Jan 27, 2017 26.81 26.90 26.59 26.72 2,426,184 +0.06(+0.24%)
Jan 26, 2017 26.64 26.84 26.46 26.65 3,899,936 -0.35(-1.30%)
Jan 25, 2017 26.68 27.04 26.62 27.00 4,221,988 +0.08(+0.31%)
Jan 24, 2017 26.89 27.08 26.75 26.92 4,843,518 +0.80(+3.05%)
Jan 23, 2017 26.11 26.19 25.98 26.12 3,100,033 +0.25(+0.98%)
Jan 20, 2017 25.85 25.99 25.74 25.87 2,416,972 -0.08(-0.30%)
Jan 19, 2017 25.97 26.14 25.77 25.95 3,005,219 -0.07(-0.27%)
Jan 18, 2017 25.77 26.19 25.75 26.02 3,545,444 +0.20(+0.78%)
Jan 17, 2017 26.00 26.11 25.77 25.82 2,890,255 +0.01(+0.03%)
Jan 13, 2017 25.81 25.81 25.81 0 +0.06(+0.25%)
Jan 12, 2017 26.00 26.04 25.66 25.75 3,631,263 +0.23(+0.91%)
Jan 11, 2017 25.36 25.54 25.05 25.51 6,802,964 +0.53(+2.13%)
Jan 10, 2017 24.86 25.16 24.78 24.98 7,289,297 +1.11(+4.64%)
Jan 09, 2017 23.99 24.13 23.85 23.88 3,744,915 -0.07(-0.30%)
Jan 06, 2017 24.16 24.27 23.92 23.95 2,566,792 -0.36(-1.49%)
Jan 05, 2017 24.01 24.36 23.97 24.31 2,790,358 +0.23(+0.94%)
Jan 04, 2017 23.75 24.13 23.72 24.08 5,858,842 +0.10(+0.41%)
Jan 03, 2017 23.95 24.04 23.76 23.99 5,788,406 +0.80(+3.47%)
Dec 30, 2016 23.18 23.18 23.18 0 -0.32(-1.35%)
Dec 29, 2016 23.64 23.66 23.38 23.50 4,052,090 +0.03(+0.14%)
Dec 28, 2016 23.68 23.90 23.45 23.47 4,062,860 +0.38(+1.63%)
Dec 27, 2016 23.05 23.18 23.00 23.09 1,959,418 +0.15(+0.65%)
Dec 23, 2016 22.94 22.94 22.94 0 -0.15(-0.65%)
Dec 22, 2016 23.18 23.36 23.04 23.09 3,776,374 -0.36(-1.52%)
Dec 21, 2016 23.61 23.61 23.40 23.45 2,464,369 -0.22(-0.93%)
Dec 20, 2016 23.33 23.71 23.32 23.67 3,779,161 +0.40(+1.73%)
Dec 19, 2016 23.30 23.46 23.20 23.27 4,014,067 -0.32(-1.35%)
Dec 16, 2016 23.75 23.97 23.55 23.58 5,520,513 -0.41(-1.70%)
Dec 15, 2016 23.91 24.02 23.71 23.99 5,207,018 -0.35(-1.44%)
Dec 14, 2016 25.37 24.32 24.34 4,838,532 -0.78(-3.10%)
Dec 13, 2016 25.62 25.68 24.92 25.12 5,729,755 -0.52(-2.02%)
Dec 12, 2016 25.92 26.05 25.62 25.64 5,741,629 +0.71(+2.83%)
Dec 09, 2016 25.20 25.20 24.71 24.93 3,179,112 -0.27(-1.08%)
Dec 08, 2016 25.72 25.79 25.14 25.20 4,813,505 -0.01(-0.05%)
Dec 07, 2016 25.02 25.37 25.00 25.22 4,699,634 +0.38(+1.51%)
Dec 06, 2016 24.23 24.85 24.23 24.84 5,433,440 -0.26(-1.03%)
Dec 05, 2016 24.94 25.21 24.80 25.10 5,320,483 +0.47(+1.89%)
Dec 02, 2016 24.10 24.65 24.07 24.63 3,430,640 +0.14(+0.58%)
Dec 01, 2016 24.45 24.86 24.32 24.49 4,525,236 +0.17(+0.69%)
Nov 30, 2016 24.58 24.71 24.11 24.32 6,479,073 +0.08(+0.32%)
Nov 29, 2016 24.24 24.49 24.10 24.24 4,092,508 -0.60(-2.40%)
Nov 28, 2016 24.87 25.12 24.81 24.84 3,367,709 -0.26(-1.03%)
Nov 25, 2016 24.98 25.20 24.89 25.10 3,606,123 +0.01(+0.03%)
Nov 23, 2016 25.09 25.09 25.09 0 +0.27(+1.10%)
Nov 22, 2016 24.23 24.85 24.21 24.82 7,332,117 +1.21(+5.13%)
Nov 21, 2016 23.37 23.63 23.31 23.61 4,757,814 +0.62(+2.71%)
Nov 18, 2016 23.08 23.08 22.76 22.99 3,273,928 -0.29(-1.23%)
Nov 17, 2016 23.54 23.14 23.27 4,967,296 +0.16(+0.70%)
Nov 16, 2016 23.32 23.41 23.03 23.11 4,525,707 -0.60(-2.51%)
Nov 15, 2016 23.27 23.71 23.12 23.71 7,382,219 -0.75(-3.05%)
Nov 14, 2016 24.36 24.53 24.22 24.45 6,657,214 +0.16(+0.64%)
Nov 11, 2016 24.50 24.59 23.95 24.30 6,471,626 -0.41(-1.65%)
Nov 10, 2016 25.04 25.35 24.35 24.70 12,697,381 +0.18(+0.71%)
Nov 09, 2016 23.78 25.02 24.19 24.53 17,188,954 +0.74(+3.13%)
Nov 08, 2016 23.23 23.92 23.16 23.78 8,141,858 +0.75(+3.23%)
Nov 07, 2016 22.68 23.06 22.65 23.04 5,666,912 +1.02(+4.65%)
Nov 04, 2016 21.87 22.16 21.80 22.02 3,693,026 -0.26(-1.16%)
Nov 03, 2016 22.38 22.59 22.22 22.27 5,157,084 +0.08(+0.35%)
Nov 02, 2016 22.42 22.64 22.19 22.20 5,406,435 -0.39(-1.72%)
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.