Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.18 +0.16 (+0.25%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.34 38.42 37.97 38.19 1,736,594 -0.36(-0.93%)
Oct 30, 2019 38.46 38.55 38.08 38.55 1,972,076 -0.27(-0.70%)
Oct 29, 2019 38.83 38.98 38.74 38.82 1,323,764 -0.13(-0.34%)
Oct 28, 2019 38.92 39.07 38.83 38.95 2,317,568 +0.52(+1.36%)
Oct 25, 2019 38.12 38.53 38.03 38.43 1,267,877 +0.27(+0.72%)
Oct 24, 2019 38.46 38.55 38.02 38.16 1,678,939 -0.12(-0.33%)
Oct 23, 2019 38.26 38.31 38.10 38.28 1,610,367 +0.37(+0.97%)
Oct 22, 2019 37.85 38.05 37.69 37.91 1,817,287 +0.14(+0.37%)
Oct 21, 2019 37.86 37.89 37.62 37.77 1,456,061 +0.66(+1.79%)
Oct 18, 2019 37.57 37.58 37.10 37.11 1,500,985 -0.11(-0.29%)
Oct 17, 2019 37.74 37.74 37.19 37.22 1,754,383 -0.39(-1.04%)
Oct 16, 2019 37.78 37.93 37.59 37.61 1,685,826 -0.40(-1.05%)
Oct 15, 2019 37.53 38.23 37.43 38.01 3,158,621 +0.05(+0.12%)
Oct 14, 2019 38.08 38.18 37.94 37.96 1,522,376 -0.77(-2.00%)
Oct 11, 2019 38.55 39.08 38.55 38.73 3,544,268 +0.97(+2.56%)
Oct 10, 2019 37.62 37.85 37.41 37.77 2,754,076 +0.65(+1.75%)
Oct 09, 2019 37.18 37.25 36.82 37.12 1,939,138 +0.05(+0.15%)
Oct 08, 2019 37.20 37.28 37.01 37.06 1,895,225 -0.26(-0.69%)
Oct 07, 2019 37.52 37.80 37.30 37.32 1,655,896 -0.48(-1.26%)
Oct 04, 2019 37.30 37.82 37.20 37.80 1,859,485 +0.42(+1.13%)
Oct 03, 2019 36.66 37.52 36.57 37.37 2,655,995 +0.15(+0.40%)
Oct 02, 2019 37.27 37.50 36.96 37.23 4,211,484 -1.04(-2.71%)
Oct 01, 2019 38.62 38.68 38.20 38.26 1,726,797 -0.29(-0.75%)
Sep 30, 2019 38.43 38.72 38.40 38.55 2,095,964 -0.30(-0.78%)
Sep 27, 2019 38.80 39.02 38.70 38.86 1,935,822 +0.23(+0.59%)
Sep 26, 2019 38.96 38.96 38.59 38.63 1,509,575 -0.12(-0.30%)
Sep 25, 2019 38.26 38.83 38.19 38.75 2,461,660 +0.33(+0.85%)
Sep 24, 2019 38.66 38.74 38.23 38.42 4,490,572 -1.09(-2.75%)
Sep 23, 2019 39.11 39.60 39.01 39.51 2,197,565 -0.30(-0.76%)
Sep 20, 2019 40.00 40.15 39.74 39.81 1,831,563 -0.28(-0.70%)
Sep 19, 2019 40.04 40.29 40.01 40.09 1,547,038 +0.12(+0.31%)
Sep 18, 2019 40.01 40.22 39.62 39.97 1,905,113 -0.30(-0.76%)
Sep 17, 2019 40.25 40.33 40.01 40.27 1,728,768 -0.36(-0.88%)
Sep 16, 2019 40.58 40.84 40.43 40.63 3,059,462 +0.09(+0.23%)
Sep 13, 2019 40.83 40.90 40.40 40.54 3,511,607 +0.75(+1.88%)
Sep 12, 2019 39.71 39.96 39.51 39.79 1,932,775 +0.30(+0.75%)
Sep 11, 2019 39.35 39.49 39.15 39.49 1,877,026 +0.17(+0.44%)
Sep 10, 2019 38.71 39.32 38.65 39.32 2,602,434 +0.48(+1.23%)
Sep 09, 2019 38.40 38.85 38.40 38.84 2,118,790 +0.46(+1.20%)
Sep 06, 2019 38.52 38.61 38.33 38.38 2,170,467 -0.12(-0.30%)
Sep 05, 2019 38.13 38.51 38.04 38.50 2,543,485 +0.36(+0.94%)
Sep 04, 2019 37.72 38.22 37.69 38.14 3,314,891 +1.27(+3.45%)
Sep 03, 2019 36.48 36.91 36.48 36.87 2,094,856 -0.33(-0.87%)
Aug 30, 2019 37.09 37.32 36.98 37.19 2,727,757 +0.77(+2.12%)
Aug 29, 2019 36.67 36.77 36.38 36.42 1,500,500 +0.25(+0.69%)
Aug 28, 2019 35.80 36.40 35.76 36.17 3,543,906 +0.51(+1.42%)
Aug 27, 2019 35.84 35.95 35.45 35.67 2,331,487 -0.06(-0.17%)
Aug 26, 2019 35.65 35.85 35.46 35.73 2,152,136 +0.40(+1.14%)
Aug 23, 2019 35.89 36.20 35.26 35.33 4,269,274 -0.42(-1.19%)
Aug 22, 2019 36.21 36.32 35.74 35.75 2,847,461 -0.27(-0.76%)
Aug 21, 2019 36.32 36.41 35.91 36.02 3,333,727 -0.62(-1.69%)
Aug 20, 2019 36.63 36.74 36.37 36.64 3,021,237 -0.54(-1.44%)
Aug 19, 2019 37.29 37.41 37.13 37.18 2,519,275 +0.25(+0.68%)
Aug 16, 2019 37.02 37.13 36.78 36.93 3,078,805 -0.37(-0.99%)
Aug 15, 2019 37.25 37.39 36.91 37.30 2,528,545 +0.10(+0.26%)
Aug 14, 2019 37.38 37.60 37.19 37.20 2,980,466 -1.12(-2.92%)
Aug 13, 2019 37.51 38.42 37.41 38.32 4,293,595 +0.84(+2.24%)
Aug 12, 2019 37.79 37.94 37.42 37.48 1,417,491 -0.33(-0.88%)
Aug 09, 2019 38.15 38.25 37.60 37.81 2,825,300 -0.77(-2.00%)
Aug 08, 2019 38.15 38.77 38.03 38.59 2,255,092 +0.84(+2.22%)
Aug 07, 2019 37.07 37.78 37.03 37.75 2,859,303 -0.25(-0.66%)
Aug 06, 2019 38.38 38.48 37.70 38.00 1,930,793 -0.16(-0.42%)
Aug 05, 2019 38.31 38.48 37.97 38.15 4,411,079 -1.23(-3.11%)
Aug 02, 2019 39.46 39.71 39.16 39.38 2,798,998 -0.67(-1.66%)
Aug 01, 2019 40.65 41.14 39.82 40.05 5,024,692 -1.51(-3.64%)
Jul 31, 2019 42.20 42.38 41.10 41.56 3,707,416 -1.01(-2.36%)
Jul 30, 2019 42.42 42.69 42.20 42.57 1,956,327 -0.13(-0.30%)
Jul 29, 2019 42.61 42.72 42.41 42.69 1,814,708 +0.23(+0.53%)
Jul 26, 2019 42.40 42.48 42.26 42.47 2,465,396 +0.02(+0.04%)
Jul 25, 2019 42.59 42.69 42.18 42.45 1,887,117 -0.17(-0.41%)
Jul 24, 2019 42.48 42.81 42.46 42.63 2,426,670 -1.54(-3.49%)
Jul 23, 2019 44.47 44.55 43.97 44.17 1,649,991 -0.07(-0.15%)
Jul 22, 2019 44.35 44.38 44.07 44.24 1,629,065 +0.13(+0.29%)
Jul 19, 2019 44.18 44.40 44.09 44.11 1,522,352 +0.35(+0.80%)
Jul 18, 2019 43.61 43.83 43.39 43.76 2,305,356 -0.13(-0.29%)
Jul 17, 2019 43.89 44.19 43.87 43.89 2,254,012 +0.34(+0.78%)
Jul 16, 2019 43.49 43.92 43.49 43.55 1,913,394 -0.22(-0.50%)
Jul 15, 2019 43.75 43.83 43.53 43.77 936,708 +0.46(+1.07%)
Jul 12, 2019 43.39 43.48 43.19 43.31 1,580,904 +0.02(+0.05%)
Jul 11, 2019 43.13 43.32 42.92 43.28 1,102,280 -0.17(-0.40%)
Jul 10, 2019 43.56 43.64 43.21 43.46 1,784,421 +0.43(+1.00%)
Jul 09, 2019 42.91 43.07 42.78 43.03 2,384,917 -0.24(-0.56%)
Jul 08, 2019 43.12 43.50 42.94 43.27 2,249,215 +0.44(+1.02%)
Jul 05, 2019 42.49 42.90 42.23 42.83 3,254,461 -1.76(-3.94%)
Jul 03, 2019 44.48 44.59 44.28 44.59 1,379,078 -0.03(-0.07%)
Jul 02, 2019 44.46 44.65 44.26 44.62 1,713,040 +0.46(+1.04%)
Jul 01, 2019 44.58 44.62 44.03 44.16 2,696,430 +0.19(+0.44%)
Jun 28, 2019 44.17 44.25 43.90 43.97 1,600,465 -0.08(-0.17%)
Jun 27, 2019 44.09 44.20 43.85 44.04 2,306,401 +0.26(+0.59%)
Jun 26, 2019 43.55 43.92 43.41 43.78 1,804,252 +0.60(+1.38%)
Jun 25, 2019 43.63 43.81 43.17 43.19 2,140,314 -0.20(-0.45%)
Jun 24, 2019 43.12 43.41 43.04 43.38 1,917,351 +0.56(+1.31%)
Jun 21, 2019 43.05 43.22 42.82 42.82 1,629,411 -0.37(-0.86%)
Jun 20, 2019 43.15 43.29 42.76 43.19 3,342,843 +1.03(+2.44%)
Jun 19, 2019 42.10 42.24 41.73 42.16 2,222,630 -0.48(-1.14%)
Jun 18, 2019 42.21 42.73 42.13 42.65 1,857,465 +1.15(+2.77%)
Jun 17, 2019 41.64 41.72 41.49 41.50 1,075,849 -0.09(-0.22%)
Jun 14, 2019 41.55 41.70 41.40 41.59 1,572,313 -0.38(-0.90%)
Jun 13, 2019 41.92 42.06 41.77 41.97 2,364,404 +0.52(+1.26%)
Jun 12, 2019 41.59 41.98 41.45 41.45 2,377,763 -0.20(-0.49%)
Jun 11, 2019 41.54 41.74 41.43 41.65 5,167,655 +1.30(+3.23%)
Jun 10, 2019 40.58 40.73 40.23 40.35 3,704,748 +0.17(+0.43%)
Jun 07, 2019 40.10 40.66 40.02 40.17 2,865,612 +0.29(+0.72%)
Jun 06, 2019 39.74 39.98 39.69 39.89 3,298,211 +0.26(+0.65%)
Jun 05, 2019 40.04 40.17 39.55 39.63 3,202,426 -0.48(-1.19%)
Jun 04, 2019 39.77 40.15 39.59 40.11 1,729,705 +0.48(+1.20%)
Jun 03, 2019 39.18 39.72 39.15 39.63 3,778,388 +0.36(+0.91%)
May 31, 2019 39.02 39.45 38.98 39.27 2,731,326 -0.45(-1.12%)
May 30, 2019 39.86 39.93 39.65 39.72 2,383,906 -0.11(-0.27%)
May 29, 2019 39.44 39.85 39.40 39.83 2,824,952 -0.39(-0.96%)
May 28, 2019 40.36 40.55 40.21 40.21 2,247,822 +0.51(+1.28%)
May 24, 2019 39.58 39.86 39.41 39.71 2,921,388 +0.91(+2.34%)
May 23, 2019 38.68 38.92 38.43 38.80 2,392,024 -0.36(-0.93%)
May 22, 2019 39.42 39.50 39.09 39.16 1,618,762 -0.44(-1.11%)
May 21, 2019 39.50 39.64 39.24 39.60 6,224,476 +0.02(+0.04%)
May 20, 2019 39.25 39.67 39.18 39.58 4,135,037 +0.19(+0.48%)
May 17, 2019 39.36 39.61 39.28 39.40 2,663,654 +0.02(+0.06%)
May 16, 2019 39.03 39.65 39.03 39.37 2,085,168 +0.47(+1.21%)
May 15, 2019 38.28 38.96 38.23 38.90 1,979,289 +0.13(+0.33%)
May 14, 2019 38.77 38.90 38.56 38.78 1,798,197 +0.45(+1.18%)
May 13, 2019 38.50 38.60 37.98 38.32 3,105,624 -0.92(-2.35%)
May 10, 2019 38.89 39.41 38.68 39.24 1,747,705 +0.32(+0.82%)
May 09, 2019 38.59 39.02 38.40 38.93 1,816,588 -0.25(-0.64%)
May 08, 2019 38.81 39.30 38.78 39.18 2,120,961 -0.08(-0.21%)
May 07, 2019 39.40 39.44 38.89 39.26 1,850,308 -0.01(-0.02%)
May 06, 2019 38.68 39.32 38.65 39.27 2,086,423 -0.69(-1.72%)
May 03, 2019 39.57 40.03 39.54 39.96 2,081,174 +0.82(+2.11%)
May 02, 2019 39.07 39.39 39.02 39.13 1,940,187 -0.15(-0.39%)
May 01, 2019 40.17 40.22 39.24 39.28 4,062,706 -0.78(-1.95%)
Apr 30, 2019 40.21 40.25 40.03 40.06 1,622,003 -0.30(-0.73%)
Apr 29, 2019 40.33 40.39 40.19 40.36 1,242,205 +0.05(+0.11%)
Apr 26, 2019 40.25 40.49 40.18 40.31 1,561,871 -0.05(-0.13%)
Apr 25, 2019 40.23 40.48 39.99 40.36 1,778,479 +0.04(+0.09%)
Apr 24, 2019 40.92 40.92 40.28 40.33 1,981,684 -1.04(-2.52%)
Apr 23, 2019 41.16 41.53 41.01 41.37 2,181,812 -0.34(-0.82%)
Apr 22, 2019 41.37 41.79 41.36 41.71 1,858,832 +0.14(+0.33%)
Apr 18, 2019 41.48 41.61 41.36 41.57 1,503,187 -0.13(-0.31%)
Apr 17, 2019 41.57 41.76 41.22 41.70 2,596,684 -0.19(-0.45%)
Apr 16, 2019 42.42 42.51 41.67 41.89 3,586,742 -0.49(-1.16%)
Apr 15, 2019 42.51 42.67 42.34 42.38 1,616,173 -0.61(-1.43%)
Apr 12, 2019 43.15 43.25 42.92 43.00 1,903,138 +0.36(+0.85%)
Apr 11, 2019 42.66 42.85 42.46 42.63 1,125,072 -0.49(-1.14%)
Apr 10, 2019 43.03 43.31 42.92 43.13 2,159,498 +0.37(+0.87%)
Apr 09, 2019 43.00 43.12 42.69 42.76 1,582,259 -0.47(-1.09%)
Apr 08, 2019 43.07 43.25 42.89 43.22 1,941,473 +0.61(+1.42%)
Apr 05, 2019 42.63 42.82 42.49 42.62 1,596,897 +0.11(+0.27%)
Apr 04, 2019 42.39 42.54 42.19 42.51 2,324,963 -0.09(-0.21%)
Apr 03, 2019 43.00 43.04 42.49 42.60 4,586,698 +0.14(+0.34%)
Apr 02, 2019 42.38 42.51 42.25 42.45 4,055,934 +0.08(+0.20%)
Apr 01, 2019 42.54 42.66 42.30 42.37 4,901,953 +1.01(+2.43%)
Mar 29, 2019 41.45 41.57 41.14 41.36 3,883,333 +0.50(+1.22%)
Mar 28, 2019 40.83 40.95 40.65 40.86 2,370,224 +0.11(+0.28%)
Mar 27, 2019 40.73 40.83 40.39 40.75 3,792,991 +0.27(+0.67%)
Mar 26, 2019 40.43 40.61 40.33 40.48 3,456,385 +0.60(+1.50%)
Mar 25, 2019 39.64 40.13 39.60 39.88 2,781,231 +0.35(+0.88%)
Mar 22, 2019 40.05 40.25 39.51 39.53 2,996,991 -1.09(-2.68%)
Mar 21, 2019 40.49 40.68 40.12 40.62 3,345,863 +0.23(+0.56%)
Mar 20, 2019 39.86 40.66 39.58 40.39 4,399,322 +0.42(+1.04%)
Mar 19, 2019 40.87 40.87 39.85 39.98 5,508,967 -0.14(-0.34%)
Mar 18, 2019 39.93 40.20 39.86 40.11 2,055,544 +0.68(+1.73%)
Mar 15, 2019 39.25 39.46 39.20 39.43 2,932,755 -0.06(-0.15%)
Mar 14, 2019 39.62 39.70 39.46 39.49 2,621,195 -0.46(-1.16%)
Mar 13, 2019 40.11 40.19 39.81 39.96 1,489,876 +0.40(+1.01%)
Mar 12, 2019 39.51 39.71 39.43 39.55 1,636,280 +0.11(+0.29%)
Mar 11, 2019 39.32 39.49 39.23 39.44 1,679,015 +0.36(+0.93%)
Mar 08, 2019 38.67 39.11 38.59 39.08 1,934,992 -0.18(-0.46%)
Mar 07, 2019 39.35 39.43 39.07 39.26 2,450,852 -0.18(-0.46%)
Mar 06, 2019 39.77 39.82 39.34 39.44 2,263,417 +0.25(+0.64%)
Mar 05, 2019 39.12 39.28 39.09 39.19 1,299,631 +0.07(+0.19%)
Mar 04, 2019 39.04 39.19 38.89 39.12 2,373,767 +0.21(+0.53%)
Mar 01, 2019 39.20 39.44 38.82 38.91 5,774,693 -0.29(-0.74%)
Feb 28, 2019 39.37 39.50 39.16 39.20 3,263,196 -1.02(-2.54%)
Feb 27, 2019 40.46 40.55 40.19 40.22 2,741,923 -0.15(-0.37%)
Feb 26, 2019 40.18 40.52 40.16 40.37 1,501,109 +0.24(+0.59%)
Feb 25, 2019 40.01 40.23 39.90 40.13 2,464,216 -0.10(-0.26%)
Feb 22, 2019 40.18 40.39 40.08 40.23 1,660,419 +0.67(+1.70%)
Feb 21, 2019 39.49 39.66 39.16 39.56 3,603,250 -0.58(-1.44%)
Feb 20, 2019 39.72 40.34 39.63 40.14 3,012,608 +0.72(+1.82%)
Feb 19, 2019 39.05 39.86 39.00 39.42 3,202,409 +0.33(+0.83%)
Feb 15, 2019 38.90 39.12 38.66 39.09 2,417,009 +0.59(+1.52%)
Feb 14, 2019 38.20 38.66 38.15 38.51 1,794,425 +0.23(+0.60%)
Feb 13, 2019 38.43 38.65 38.26 38.28 3,036,463 +0.30(+0.80%)
Feb 12, 2019 37.82 38.06 37.72 37.97 3,234,886 +0.26(+0.69%)
Feb 11, 2019 37.45 37.77 37.44 37.71 2,885,210 +0.15(+0.39%)
Feb 08, 2019 37.34 37.63 37.24 37.57 3,260,782 +0.17(+0.46%)
Feb 07, 2019 37.73 37.80 37.23 37.40 3,137,381 -0.40(-1.06%)
Feb 06, 2019 37.59 38.00 37.57 37.80 3,358,969 -0.10(-0.27%)
Feb 05, 2019 37.85 37.95 37.74 37.90 1,847,150 +0.02(+0.06%)
Feb 04, 2019 37.61 38.00 37.50 37.88 3,249,718 +0.02(+0.06%)
Feb 01, 2019 37.73 37.99 37.65 37.86 1,838,972 -0.07(-0.20%)
Jan 31, 2019 37.56 37.97 37.46 37.93 3,216,290 +0.34(+0.91%)
Jan 30, 2019 36.93 37.87 36.89 37.59 4,875,483 +1.20(+3.30%)
Jan 29, 2019 36.31 36.54 36.16 36.39 4,053,218 +0.67(+1.87%)
Jan 28, 2019 35.74 35.85 35.51 35.72 3,626,370 +0.00(+0.00%)
Jan 25, 2019 35.40 36.12 35.26 35.72 5,102,454 +1.18(+3.41%)
Jan 24, 2019 34.45 34.67 34.45 34.54 1,491,342 +0.07(+0.19%)
Jan 23, 2019 34.61 34.70 34.24 34.48 2,337,565 +0.12(+0.34%)
Jan 22, 2019 34.70 34.79 34.28 34.36 3,059,356 -1.24(-3.48%)
Jan 18, 2019 35.88 35.91 35.51 35.60 3,211,386 +0.14(+0.40%)
Jan 17, 2019 34.90 35.67 34.90 35.45 2,911,985 +0.38(+1.08%)
Jan 16, 2019 35.17 35.25 34.88 35.08 2,572,771 -0.14(-0.40%)
Jan 15, 2019 35.02 35.43 34.93 35.22 3,549,440 +0.29(+0.83%)
Jan 14, 2019 34.86 35.28 34.71 34.93 2,462,057 -0.04(-0.13%)
Jan 11, 2019 35.15 35.19 34.87 34.97 2,333,738 -0.25(-0.72%)
Jan 10, 2019 34.89 35.31 34.84 35.23 2,867,171 -0.01(-0.04%)
Jan 09, 2019 35.45 35.57 35.08 35.24 5,389,589 +0.19(+0.55%)
Jan 08, 2019 35.31 35.50 34.95 35.05 4,092,483 -0.11(-0.30%)
Jan 07, 2019 35.08 35.48 34.88 35.15 4,333,204 +0.18(+0.53%)
Jan 04, 2019 34.12 35.20 34.00 34.97 5,624,770 +2.01(+6.10%)
Jan 03, 2019 33.57 33.66 32.90 32.96 5,561,658 -1.04(-3.07%)
Jan 02, 2019 33.14 34.03 33.00 34.00 2,820,639 -0.31(-0.89%)
Dec 31, 2018 34.47 34.49 33.90 34.31 2,234,538 +0.26(+0.77%)
Dec 28, 2018 34.33 34.34 33.92 34.05 3,364,193 -0.02(-0.06%)
Dec 27, 2018 33.27 34.07 33.24 34.07 4,485,958 -0.25(-0.72%)
Dec 26, 2018 32.92 34.33 32.66 34.32 4,012,741 +1.47(+4.48%)
Dec 24, 2018 33.56 33.80 32.80 32.85 2,412,305 -0.62(-1.85%)
Dec 21, 2018 33.66 34.33 33.32 33.46 6,454,488 +0.23(+0.71%)
Dec 20, 2018 33.73 33.78 32.95 33.23 6,631,596 -0.26(-0.78%)
Dec 19, 2018 34.20 34.61 33.36 33.49 9,352,764 -0.20(-0.59%)
Dec 18, 2018 33.93 34.23 33.51 33.69 7,694,535 +0.31(+0.92%)
Dec 17, 2018 33.97 34.23 33.28 33.39 8,629,973 +0.59(+1.80%)
Dec 14, 2018 33.12 33.21 32.71 32.80 4,866,553 -1.09(-3.21%)
Dec 13, 2018 33.85 33.94 33.51 33.88 6,911,108 +0.77(+2.32%)
Dec 12, 2018 33.34 33.50 33.06 33.12 6,498,829 +0.50(+1.52%)
Dec 11, 2018 32.64 32.80 32.25 32.62 8,323,192 +0.72(+2.25%)
Dec 10, 2018 32.09 32.21 31.46 31.90 9,174,967 +0.23(+0.72%)
Dec 07, 2018 32.43 32.65 31.62 31.67 5,653,483 -0.21(-0.65%)
Dec 06, 2018 31.42 31.89 31.20 31.88 7,050,391 -0.72(-2.20%)
Dec 04, 2018 33.08 33.43 32.53 32.60 4,605,041 -0.44(-1.33%)
Dec 03, 2018 33.29 33.44 32.90 33.04 3,723,075 +1.52(+4.82%)
Nov 30, 2018 31.39 31.57 31.20 31.52 4,896,392 -0.44(-1.38%)
Nov 29, 2018 32.04 32.20 31.73 31.96 3,748,090 -0.40(-1.23%)
Nov 28, 2018 31.60 32.36 31.09 32.36 5,156,027 +0.99(+3.17%)
Nov 27, 2018 31.25 31.39 31.01 31.36 4,552,327 -0.24(-0.76%)
Nov 26, 2018 31.56 31.79 31.33 31.60 2,862,559 -0.21(-0.65%)
Nov 23, 2018 32.01 32.07 31.37 31.81 3,221,333 -1.32(-3.99%)
Nov 21, 2018 33.13 33.13 33.13 0 +0.45(+1.37%)
Nov 20, 2018 33.14 33.24 32.51 32.68 4,745,654 -1.12(-3.30%)
Nov 19, 2018 33.88 34.02 33.70 33.80 3,719,206 -0.16(-0.46%)
Nov 16, 2018 33.64 34.09 33.58 33.95 3,710,296 +0.48(+1.42%)
Nov 15, 2018 32.88 33.58 32.63 33.48 2,860,001 +0.53(+1.62%)
Nov 14, 2018 32.82 33.04 32.60 32.95 2,701,089 -0.23(-0.69%)
Nov 13, 2018 33.48 33.70 33.04 33.17 3,117,761 -0.33(-0.98%)
Nov 12, 2018 34.00 34.02 33.49 33.50 2,941,378 +0.00(+0.00%)
Nov 09, 2018 33.53 33.61 33.20 33.50 3,710,015 -0.72(-2.10%)
Nov 08, 2018 34.69 34.83 34.12 34.22 1,896,352 -0.55(-1.59%)
Nov 07, 2018 34.81 34.88 34.42 34.77 2,379,309 +0.62(+1.81%)
Nov 06, 2018 34.29 34.40 33.98 34.15 3,102,433 -0.23(-0.68%)
Nov 05, 2018 34.68 34.82 34.20 34.39 3,393,996 +0.24(+0.71%)
Nov 02, 2018 34.62 34.82 33.99 34.15 3,659,767 -0.31(-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.