Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.10 49.21 48.63 48.91 1,355,852 -0.46(-0.93%)
Oct 30, 2019 49.26 49.37 48.77 49.37 1,539,706 -0.35(-0.70%)
Oct 29, 2019 49.74 49.92 49.62 49.72 1,033,534 -0.17(-0.34%)
Oct 28, 2019 49.85 50.04 49.74 49.89 1,809,450 +0.67(+1.36%)
Oct 25, 2019 48.83 49.35 48.71 49.22 989,900 +0.35(+0.72%)
Oct 24, 2019 49.26 49.37 48.70 48.87 1,310,838 -0.16(-0.33%)
Oct 23, 2019 49.00 49.07 48.80 49.03 1,257,300 +0.47(+0.97%)
Oct 22, 2019 48.48 48.74 48.27 48.56 1,418,854 +0.18(+0.37%)
Oct 21, 2019 48.49 48.53 48.18 48.38 1,136,825 +0.85(+1.79%)
Oct 18, 2019 48.12 48.13 47.52 47.53 1,171,900 -0.14(-0.29%)
Oct 17, 2019 48.34 48.34 47.63 47.67 1,369,741 -0.50(-1.04%)
Oct 16, 2019 48.39 48.58 48.14 48.17 1,316,215 -0.51(-1.05%)
Oct 15, 2019 48.07 48.97 47.94 48.68 2,466,105 +0.06(+0.12%)
Oct 14, 2019 48.77 48.90 48.59 48.62 1,188,601 -0.99(-2.00%)
Oct 11, 2019 49.37 50.06 49.37 49.61 2,767,200 +1.24(+2.56%)
Oct 10, 2019 48.18 48.48 47.91 48.37 2,150,255 +0.83(+1.75%)
Oct 09, 2019 47.62 47.71 47.16 47.54 1,513,989 +0.07(+0.15%)
Oct 08, 2019 47.64 47.75 47.40 47.47 1,479,704 -0.33(-0.69%)
Oct 07, 2019 48.06 48.42 47.78 47.80 1,292,847 -0.61(-1.26%)
Oct 04, 2019 47.77 48.44 47.65 48.41 1,451,800 +0.54(+1.13%)
Oct 03, 2019 46.95 48.06 46.84 47.87 2,073,678 +0.19(+0.40%)
Oct 02, 2019 47.73 48.03 47.34 47.68 3,288,131 -1.33(-2.71%)
Oct 01, 2019 49.46 49.54 48.93 49.01 1,348,203 -0.37(-0.75%)
Sep 30, 2019 49.22 49.59 49.18 49.38 1,636,432 -0.39(-0.78%)
Sep 27, 2019 49.69 49.98 49.56 49.77 1,511,400 +0.29(+0.59%)
Sep 26, 2019 49.90 49.90 49.43 49.48 1,178,606 -0.15(-0.30%)
Sep 25, 2019 49.00 49.73 48.92 49.63 1,921,950 +0.42(+0.85%)
Sep 24, 2019 49.51 49.62 48.96 49.21 3,506,030 -1.39(-2.75%)
Sep 23, 2019 50.09 50.72 49.97 50.60 1,715,757 -0.39(-0.76%)
Sep 20, 2019 51.23 51.43 50.90 50.99 1,430,000 -0.36(-0.70%)
Sep 19, 2019 51.29 51.61 51.24 51.35 1,207,856 +0.16(+0.31%)
Sep 18, 2019 51.24 51.52 50.75 51.19 1,487,424 -0.39(-0.76%)
Sep 17, 2019 51.55 51.66 51.24 51.58 1,349,742 -0.46(-0.88%)
Sep 16, 2019 51.97 52.31 51.78 52.04 2,388,686 +0.12(+0.23%)
Sep 13, 2019 52.30 52.39 51.74 51.92 2,741,700 +0.96(+1.88%)
Sep 12, 2019 50.86 51.18 50.61 50.96 1,509,021 +0.38(+0.75%)
Sep 11, 2019 50.40 50.58 50.15 50.58 1,465,495 +0.22(+0.44%)
Sep 10, 2019 49.58 50.36 49.50 50.36 2,031,860 +0.61(+1.23%)
Sep 09, 2019 49.18 49.76 49.18 49.75 1,654,253 +0.59(+1.20%)
Sep 06, 2019 49.34 49.45 49.09 49.16 1,694,600 -0.15(-0.30%)
Sep 05, 2019 48.84 49.33 48.72 49.31 1,985,835 -1.10(-2.18%)
Sep 04, 2019 49.85 50.51 49.81 50.41 2,508,021 +1.68(+3.45%)
Sep 03, 2019 48.21 48.78 48.21 48.73 1,584,952 -0.43(-0.87%)
Aug 30, 2019 49.02 49.32 48.88 49.16 2,063,800 +1.02(+2.12%)
Aug 29, 2019 48.47 48.60 48.08 48.14 1,135,267 +0.33(+0.69%)
Aug 28, 2019 47.32 48.11 47.27 47.81 2,681,292 +0.67(+1.42%)
Aug 27, 2019 47.37 47.51 46.86 47.14 1,763,985 -0.08(-0.17%)
Aug 26, 2019 47.12 47.38 46.87 47.22 1,628,290 +0.53(+1.14%)
Aug 23, 2019 47.43 47.84 46.61 46.69 3,230,100 -0.56(-1.19%)
Aug 22, 2019 47.86 48.01 47.24 47.25 2,154,367 -0.36(-0.76%)
Aug 21, 2019 48.00 48.13 47.47 47.61 2,522,272 -0.82(-1.69%)
Aug 20, 2019 48.41 48.56 48.06 48.43 2,285,845 -0.71(-1.44%)
Aug 19, 2019 49.29 49.45 49.07 49.14 1,906,064 +0.33(+0.68%)
Aug 16, 2019 48.93 49.08 48.62 48.81 2,329,400 -0.49(-0.99%)
Aug 15, 2019 49.24 49.42 48.78 49.30 1,913,078 +0.13(+0.26%)
Aug 14, 2019 49.40 49.70 49.15 49.17 2,254,998 -1.48(-2.92%)
Aug 13, 2019 49.58 50.78 49.44 50.65 3,248,501 +1.11(+2.24%)
Aug 12, 2019 49.95 50.15 49.46 49.54 1,072,463 -0.44(-0.88%)
Aug 09, 2019 50.42 50.55 49.69 49.98 2,137,600 -1.02(-2.00%)
Aug 08, 2019 50.43 51.24 50.26 51.00 1,706,185 +1.11(+2.22%)
Aug 07, 2019 49.00 49.93 48.94 49.89 2,163,327 -0.33(-0.66%)
Aug 06, 2019 50.73 50.87 49.83 50.22 1,460,823 -0.21(-0.42%)
Aug 05, 2019 50.63 50.86 50.18 50.43 3,337,388 -1.62(-3.11%)
Aug 02, 2019 52.15 52.48 51.76 52.05 2,117,700 -0.88(-1.66%)
Aug 01, 2019 53.73 54.37 52.63 52.93 3,801,643 -2.00(-3.64%)
Jul 31, 2019 55.77 56.02 54.32 54.93 2,805,002 -1.33(-2.36%)
Jul 30, 2019 56.07 56.42 55.77 56.26 1,480,142 -0.17(-0.30%)
Jul 29, 2019 56.32 56.47 56.06 56.43 1,372,994 +0.30(+0.53%)
Jul 26, 2019 56.04 56.15 55.85 56.13 1,865,300 +0.02(+0.04%)
Jul 25, 2019 56.29 56.43 55.76 56.11 1,427,778 -0.23(-0.41%)
Jul 24, 2019 56.15 56.58 56.12 56.34 1,836,000 -2.04(-3.49%)
Jul 23, 2019 58.78 58.88 58.12 58.38 1,248,371 -0.09(-0.15%)
Jul 22, 2019 58.62 58.66 58.25 58.47 1,232,538 +0.17(+0.29%)
Jul 19, 2019 58.39 58.69 58.27 58.30 1,151,800 +0.46(+0.80%)
Jul 18, 2019 57.64 57.94 57.35 57.84 1,744,215 -0.17(-0.29%)
Jul 17, 2019 58.01 58.40 57.99 58.01 1,705,368 +0.45(+0.78%)
Jul 16, 2019 57.48 58.05 57.48 57.56 1,447,659 -0.29(-0.50%)
Jul 15, 2019 57.82 57.93 57.54 57.85 708,706 +0.61(+1.07%)
Jul 12, 2019 57.35 57.47 57.08 57.24 1,196,100 +0.03(+0.05%)
Jul 11, 2019 57.01 57.26 56.73 57.21 833,977 -0.23(-0.40%)
Jul 10, 2019 57.57 57.68 57.10 57.44 1,350,079 +0.57(+1.00%)
Jul 09, 2019 56.71 56.92 56.54 56.87 1,804,410 -0.32(-0.56%)
Jul 08, 2019 56.99 57.49 56.76 57.19 1,701,739 +0.58(+1.02%)
Jul 05, 2019 56.16 56.70 55.82 56.61 2,462,300 -2.32(-3.94%)
Jul 03, 2019 58.79 58.93 58.52 58.93 1,043,400 -0.04(-0.07%)
Jul 02, 2019 58.76 59.02 58.50 58.97 1,296,073 +0.60(+1.04%)
Jul 01, 2019 58.92 58.97 58.19 58.37 2,040,098 +0.26(+0.44%)
Jun 28, 2019 58.38 58.49 58.02 58.11 1,210,900 -0.10(-0.17%)
Jun 27, 2019 58.27 58.42 57.96 58.21 1,745,005 +0.34(+0.59%)
Jun 26, 2019 57.56 58.05 57.38 57.87 1,365,083 +0.79(+1.38%)
Jun 25, 2019 57.67 57.90 57.05 57.08 1,619,345 -0.26(-0.45%)
Jun 24, 2019 56.99 57.38 56.89 57.34 1,450,653 +0.74(+1.31%)
Jun 21, 2019 56.90 57.12 56.59 56.60 1,232,800 -0.49(-0.86%)
Jun 20, 2019 57.03 57.22 56.52 57.09 2,529,169 +1.36(+2.44%)
Jun 19, 2019 55.65 55.83 55.16 55.73 1,681,625 -0.64(-1.14%)
Jun 18, 2019 55.79 56.47 55.68 56.37 1,405,344 +1.52(+2.77%)
Jun 17, 2019 55.04 55.14 54.84 54.85 813,979 -0.12(-0.22%)
Jun 14, 2019 54.92 55.11 54.72 54.97 1,189,600 -0.50(-0.90%)
Jun 13, 2019 55.40 55.59 55.21 55.47 1,788,890 +0.69(+1.26%)
Jun 12, 2019 54.97 55.48 54.78 54.78 1,798,997 -0.27(-0.49%)
Jun 11, 2019 54.90 55.17 54.76 55.05 3,909,808 +1.72(+3.23%)
Jun 10, 2019 53.64 53.83 53.17 53.33 2,802,984 +0.23(+0.43%)
Jun 07, 2019 53.00 53.74 52.90 53.10 2,168,100 +0.38(+0.72%)
Jun 06, 2019 52.53 52.85 52.46 52.72 2,495,401 +0.34(+0.65%)
Jun 05, 2019 52.92 53.10 52.28 52.38 2,422,931 -0.63(-1.19%)
Jun 04, 2019 52.57 53.07 52.33 53.01 1,308,682 +0.63(+1.20%)
Jun 03, 2019 51.79 52.50 51.75 52.38 2,858,699 +0.47(+0.91%)
May 31, 2019 51.58 52.15 51.52 51.91 2,066,500 -0.59(-1.12%)
May 30, 2019 52.68 52.78 52.41 52.50 1,803,645 -0.14(-0.27%)
May 29, 2019 52.13 52.67 52.08 52.64 2,137,337 -0.51(-0.96%)
May 28, 2019 53.34 53.60 53.15 53.15 1,700,685 +0.67(+1.28%)
May 24, 2019 52.32 52.68 52.09 52.48 2,210,300 +1.20(+2.34%)
May 23, 2019 51.13 51.44 50.79 51.28 1,809,787 -0.48(-0.93%)
May 22, 2019 52.10 52.21 51.66 51.76 1,224,743 -0.58(-1.11%)
May 21, 2019 52.21 52.39 51.87 52.34 4,709,390 +0.02(+0.04%)
May 20, 2019 51.88 52.43 51.79 52.32 3,128,537 +0.25(+0.48%)
May 17, 2019 52.02 52.35 51.92 52.07 2,015,300 +0.03(+0.06%)
May 16, 2019 51.59 52.41 51.59 52.04 1,577,622 +0.62(+1.21%)
May 15, 2019 50.60 51.49 50.53 51.42 1,497,515 +0.17(+0.33%)
May 14, 2019 51.24 51.42 50.97 51.25 1,360,502 +0.60(+1.18%)
May 13, 2019 50.89 51.02 50.21 50.65 2,349,691 -1.22(-2.35%)
May 10, 2019 51.40 52.09 51.12 51.87 1,322,300 +0.42(+0.82%)
May 09, 2019 51.00 51.57 50.75 51.45 1,374,417 -0.33(-0.64%)
May 08, 2019 51.30 51.95 51.25 51.78 1,604,703 -0.11(-0.21%)
May 07, 2019 52.07 52.13 51.40 51.89 1,399,929 -0.01(-0.02%)
May 06, 2019 51.13 51.97 51.08 51.90 1,578,572 -0.91(-1.72%)
May 03, 2019 52.30 52.91 52.26 52.81 1,574,600 +1.09(+2.11%)
May 02, 2019 51.64 52.06 51.58 51.72 1,467,931 -0.20(-0.39%)
May 01, 2019 53.10 53.16 51.86 51.92 3,073,812 -1.03(-1.95%)
Apr 30, 2019 53.14 53.20 52.91 52.95 1,227,195 -0.39(-0.73%)
Apr 29, 2019 53.31 53.39 53.12 53.34 939,843 +0.06(+0.11%)
Apr 26, 2019 53.20 53.51 53.11 53.28 1,181,700 -0.07(-0.13%)
Apr 25, 2019 53.17 53.50 52.86 53.35 1,345,584 +0.05(+0.09%)
Apr 24, 2019 54.09 54.09 53.24 53.30 1,499,327 -1.38(-2.52%)
Apr 23, 2019 54.40 54.88 54.21 54.68 1,650,742 -0.45(-0.82%)
Apr 22, 2019 54.68 55.24 54.66 55.13 1,406,378 +0.18(+0.33%)
Apr 18, 2019 54.83 55.00 54.67 54.95 1,137,300 -0.17(-0.31%)
Apr 17, 2019 54.95 55.19 54.48 55.12 1,964,631 -0.25(-0.45%)
Apr 16, 2019 56.07 56.18 55.07 55.37 2,713,701 -0.65(-1.16%)
Apr 15, 2019 56.19 56.40 55.96 56.02 1,222,784 -0.81(-1.43%)
Apr 12, 2019 57.03 57.17 56.72 56.83 1,439,900 +0.48(+0.85%)
Apr 11, 2019 56.39 56.63 56.12 56.35 851,221 -0.65(-1.14%)
Apr 10, 2019 56.87 57.25 56.73 57.00 1,633,860 +0.49(+0.87%)
Apr 09, 2019 56.84 56.99 56.43 56.51 1,197,125 -0.62(-1.09%)
Apr 08, 2019 56.92 57.16 56.69 57.13 1,468,904 +0.80(+1.42%)
Apr 05, 2019 56.35 56.59 56.16 56.33 1,208,200 +0.15(+0.27%)
Apr 04, 2019 56.03 56.23 55.76 56.18 1,759,049 -0.12(-0.21%)
Apr 03, 2019 56.84 56.89 56.16 56.30 3,470,260 +0.19(+0.34%)
Apr 02, 2019 56.01 56.18 55.84 56.11 3,068,688 +0.11(+0.20%)
Apr 01, 2019 56.22 56.39 55.91 56.00 3,708,780 +1.33(+2.43%)
Mar 29, 2019 54.78 54.95 54.37 54.67 2,938,100 +0.66(+1.22%)
Mar 28, 2019 53.96 54.12 53.72 54.01 1,793,293 +0.15(+0.28%)
Mar 27, 2019 53.83 53.96 53.39 53.86 2,869,748 +0.36(+0.67%)
Mar 26, 2019 53.44 53.67 53.31 53.50 2,615,074 +0.79(+1.50%)
Mar 25, 2019 52.39 53.04 52.34 52.71 2,104,258 +0.46(+0.88%)
Mar 22, 2019 52.94 53.20 52.22 52.25 2,267,500 -1.44(-2.68%)
Mar 21, 2019 53.51 53.77 53.03 53.69 2,531,454 +0.30(+0.56%)
Mar 20, 2019 52.69 53.74 52.31 53.39 3,328,493 +0.55(+1.04%)
Mar 19, 2019 54.02 54.02 52.67 52.84 4,168,042 -0.18(-0.34%)
Mar 18, 2019 52.78 53.13 52.69 53.02 1,555,209 +0.90(+1.73%)
Mar 15, 2019 51.88 52.16 51.81 52.12 2,218,900 -0.08(-0.15%)
Mar 14, 2019 52.36 52.47 52.16 52.20 1,983,176 -0.61(-1.16%)
Mar 13, 2019 53.01 53.12 52.62 52.81 1,127,229 +0.53(+1.01%)
Mar 12, 2019 52.22 52.49 52.12 52.28 1,237,997 +0.15(+0.29%)
Mar 11, 2019 51.97 52.20 51.85 52.13 1,270,330 +0.48(+0.93%)
Mar 08, 2019 51.11 51.69 51.01 51.65 1,464,000 -0.24(-0.46%)
Mar 07, 2019 52.01 52.11 51.64 51.89 1,854,296 -1.34(-2.52%)
Mar 06, 2019 53.68 53.74 53.09 53.23 1,677,095 +0.34(+0.64%)
Mar 05, 2019 52.79 53.01 52.75 52.89 962,971 +0.10(+0.19%)
Mar 04, 2019 52.69 52.89 52.49 52.79 1,758,860 +0.28(+0.53%)
Mar 01, 2019 52.91 53.23 52.39 52.51 4,278,800 -0.39(-0.74%)
Feb 28, 2019 53.14 53.31 52.85 52.90 2,417,889 -1.38(-2.54%)
Feb 27, 2019 54.60 54.73 54.24 54.28 2,031,648 -0.20(-0.37%)
Feb 26, 2019 54.23 54.69 54.20 54.48 1,112,258 +0.32(+0.59%)
Feb 25, 2019 54.00 54.30 53.85 54.16 1,825,879 -0.14(-0.26%)
Feb 22, 2019 54.23 54.51 54.09 54.30 1,230,300 +0.91(+1.70%)
Feb 21, 2019 53.30 53.52 52.85 53.39 2,669,854 -0.78(-1.44%)
Feb 20, 2019 53.61 54.44 53.48 54.17 2,232,214 +0.97(+1.82%)
Feb 19, 2019 52.70 53.79 52.64 53.20 2,372,848 +0.44(+0.83%)
Feb 15, 2019 52.50 52.79 52.17 52.76 1,790,900 +0.79(+1.52%)
Feb 14, 2019 51.55 52.17 51.49 51.97 1,329,592 +0.31(+0.60%)
Feb 13, 2019 51.87 52.16 51.64 51.66 2,249,889 +0.41(+0.80%)
Feb 12, 2019 51.04 51.36 50.91 51.25 2,396,912 +0.35(+0.69%)
Feb 11, 2019 50.54 50.98 50.53 50.90 2,137,817 +0.20(+0.39%)
Feb 08, 2019 50.39 50.78 50.26 50.70 2,416,100 +0.23(+0.46%)
Feb 07, 2019 50.92 51.02 50.24 50.47 2,324,665 -0.54(-1.06%)
Feb 06, 2019 50.73 51.29 50.70 51.01 2,488,852 -0.14(-0.27%)
Feb 05, 2019 51.08 51.22 50.94 51.15 1,368,659 +0.03(+0.06%)
Feb 04, 2019 50.76 51.29 50.61 51.12 2,407,902 +0.03(+0.06%)
Feb 01, 2019 50.92 51.27 50.81 51.09 1,362,600 -0.10(-0.20%)
Jan 31, 2019 50.69 51.25 50.55 51.19 2,383,133 +0.46(+0.91%)
Jan 30, 2019 49.84 51.11 49.79 50.73 3,612,524 +1.62(+3.30%)
Jan 29, 2019 49.00 49.32 48.80 49.11 3,003,261 +0.90(+1.87%)
Jan 28, 2019 48.23 48.39 47.92 48.21 2,686,985 +0.00(+0.00%)
Jan 25, 2019 47.78 48.74 47.59 48.21 3,780,700 +1.59(+3.41%)
Jan 24, 2019 46.49 46.79 46.49 46.62 1,105,021 +0.09(+0.19%)
Jan 23, 2019 46.71 46.83 46.21 46.53 1,732,036 +0.16(+0.35%)
Jan 22, 2019 46.83 46.95 46.27 46.37 2,266,852 -1.67(-3.48%)
Jan 18, 2019 48.43 48.47 47.93 48.04 2,379,500 +0.19(+0.40%)
Jan 17, 2019 47.10 48.14 47.10 47.85 2,157,656 +0.51(+1.08%)
Jan 16, 2019 47.46 47.58 47.08 47.34 1,906,313 -0.19(-0.40%)
Jan 15, 2019 47.26 47.81 47.14 47.53 2,629,983 +0.39(+0.83%)
Jan 14, 2019 47.05 47.61 46.85 47.14 1,824,279 -0.06(-0.13%)
Jan 11, 2019 47.44 47.49 47.06 47.20 1,729,200 -0.34(-0.72%)
Jan 10, 2019 47.09 47.65 47.02 47.54 2,124,451 -2.06(-4.15%)
Jan 09, 2019 49.89 50.06 49.38 49.60 3,829,208 +0.27(+0.55%)
Jan 08, 2019 49.70 49.96 49.19 49.33 2,907,637 -0.15(-0.30%)
Jan 07, 2019 49.37 49.94 49.10 49.48 3,078,665 +0.26(+0.53%)
Jan 04, 2019 48.02 49.55 47.86 49.22 3,996,300 +2.83(+6.10%)
Jan 03, 2019 47.25 47.38 46.30 46.39 3,951,460 -1.47(-3.07%)
Jan 02, 2019 46.64 47.90 46.45 47.86 2,004,014 -0.43(-0.89%)
Dec 31, 2018 48.52 48.54 47.71 48.29 1,587,600 +0.37(+0.77%)
Dec 28, 2018 48.32 48.34 47.74 47.92 2,390,200 -0.03(-0.06%)
Dec 27, 2018 46.83 47.96 46.78 47.95 3,187,194 -0.35(-0.72%)
Dec 26, 2018 46.33 48.32 45.97 48.30 2,850,982 +2.07(+4.48%)
Dec 24, 2018 47.24 47.58 46.17 46.23 1,713,900 -0.87(-1.85%)
Dec 21, 2018 47.38 48.31 46.90 47.10 4,585,800 +0.33(+0.71%)
Dec 20, 2018 47.47 47.54 46.38 46.77 4,711,632 -0.37(-0.78%)
Dec 19, 2018 48.14 48.72 46.96 47.14 6,644,973 -0.28(-0.59%)
Dec 18, 2018 47.76 48.18 47.17 47.42 5,466,831 +0.43(+0.92%)
Dec 17, 2018 47.81 48.18 46.84 46.99 6,131,443 +0.83(+1.80%)
Dec 14, 2018 46.61 46.74 46.04 46.16 3,457,600 -1.53(-3.21%)
Dec 13, 2018 47.65 47.77 47.17 47.69 4,910,220 +1.08(+2.32%)
Dec 12, 2018 46.93 47.15 46.53 46.61 4,617,303 +0.70(+1.52%)
Dec 11, 2018 45.94 46.17 45.39 45.91 5,913,481 +1.01(+2.25%)
Dec 10, 2018 45.16 45.34 44.28 44.90 6,518,652 +0.32(+0.72%)
Dec 07, 2018 45.65 45.96 44.50 44.58 4,016,700 -0.29(-0.65%)
Dec 06, 2018 44.22 44.89 43.92 44.87 5,009,178 -1.01(-2.20%)
Dec 04, 2018 46.56 47.05 45.78 45.88 3,271,800 -0.62(-1.33%)
Dec 03, 2018 46.85 47.07 46.31 46.50 2,645,179 +2.14(+4.82%)
Nov 30, 2018 44.18 44.43 43.91 44.36 3,478,800 -0.62(-1.38%)
Nov 29, 2018 45.09 45.32 44.66 44.98 2,662,952 -0.56(-1.23%)
Nov 28, 2018 44.48 45.54 43.76 45.54 3,663,266 +1.40(+3.17%)
Nov 27, 2018 43.99 44.17 43.65 44.14 3,234,348 -0.34(-0.76%)
Nov 26, 2018 44.42 44.75 44.10 44.48 2,033,798 -0.29(-0.65%)
Nov 23, 2018 45.06 45.14 44.16 44.77 2,288,700 -1.86(-3.99%)
Nov 21, 2018 46.63 46.63 46.63 0 +0.63(+1.37%)
Nov 20, 2018 46.64 46.78 45.76 46.00 3,371,703 -1.57(-3.30%)
Nov 19, 2018 47.68 47.89 47.43 47.57 2,642,430 -0.22(-0.46%)
Nov 16, 2018 47.35 47.98 47.27 47.79 2,636,100 +0.67(+1.42%)
Nov 15, 2018 46.28 47.27 45.93 47.12 2,031,980 +0.75(+1.62%)
Nov 14, 2018 46.19 46.50 45.89 46.37 1,919,076 -0.32(-0.69%)
Nov 13, 2018 47.13 47.43 46.50 46.69 2,215,114 -0.46(-0.98%)
Nov 12, 2018 47.85 47.88 47.14 47.15 2,089,797 +0.00(+0.00%)
Nov 09, 2018 47.20 47.30 46.73 47.15 2,635,900 -1.01(-2.10%)
Nov 08, 2018 48.82 49.02 48.03 48.16 1,347,325 -0.78(-1.59%)
Nov 07, 2018 49.00 49.10 48.44 48.94 1,690,457 +0.87(+1.81%)
Nov 06, 2018 48.26 48.42 47.82 48.07 2,204,224 -0.33(-0.68%)
Nov 05, 2018 48.81 49.01 48.14 48.40 2,411,374 +0.34(+0.71%)
Nov 02, 2018 48.73 49.01 47.84 48.06 2,600,200 -0.44(-0.91%)
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.