Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.09 12.12 11.88 11.91 2,592,637 -0.20(-1.61%)
Nov 29, 2004 12.18 12.19 12.05 12.10 2,061,576 -0.08(-0.62%)
Nov 26, 2004 12.13 12.22 12.04 12.18 1,499,981 +0.36(+3.01%)
Nov 24, 2004 11.78 11.85 11.72 11.82 1,304,201 +0.13(+1.07%)
Nov 23, 2004 11.52 11.70 11.52 11.70 2,209,858 +0.44(+3.92%)
Nov 22, 2004 11.11 11.27 11.08 11.25 1,481,421 -0.17(-1.45%)
Nov 19, 2004 11.27 11.46 11.27 11.42 1,885,953 +0.28(+2.47%)
Nov 18, 2004 11.32 11.35 11.07 11.14 1,541,492 -0.14(-1.20%)
Nov 17, 2004 11.06 11.35 11.06 11.28 2,081,932 +0.34(+3.07%)
Nov 16, 2004 10.94 11.01 10.87 10.94 1,310,388 -0.17(-1.53%)
Nov 15, 2004 11.09 11.11 11.02 11.11 1,546,282 +0.04(+0.36%)
Nov 12, 2004 10.77 11.11 10.75 11.07 2,138,212 +0.05(+0.45%)
Nov 11, 2004 10.92 11.06 10.90 11.02 846,982 +0.12(+1.10%)
Nov 10, 2004 10.91 10.97 10.86 10.90 2,341,575 +0.21(+1.92%)
Nov 09, 2004 10.66 10.75 10.61 10.70 979,697 +0.15(+1.38%)
Nov 08, 2004 10.61 10.64 10.55 10.55 1,379,839 -0.15(-1.36%)
Nov 05, 2004 10.70 10.74 10.67 10.70 1,784,171 -0.16(-1.48%)
Nov 04, 2004 10.57 10.86 10.57 10.86 2,188,504 +0.19(+1.78%)
Nov 03, 2004 10.53 10.67 10.50 10.67 1,802,732 +0.30(+2.90%)
Nov 02, 2004 10.45 10.45 10.35 10.37 811,658 -0.08(-0.77%)
Nov 01, 2004 10.47 10.47 10.36 10.45 1,251,115 +0.09(+0.87%)
Oct 29, 2004 10.24 10.39 10.22 10.36 1,815,903 +0.21(+2.02%)
Oct 28, 2004 10.13 10.25 10.07 10.15 4,893,300 -0.44(-4.12%)
Oct 27, 2004 10.57 10.62 10.53 10.59 1,398,599 +0.06(+0.52%)
Oct 26, 2004 10.47 10.57 10.44 10.53 2,339,380 +0.16(+1.55%)
Oct 25, 2004 10.27 10.42 10.27 10.37 1,521,136 +0.13(+1.27%)
Oct 22, 2004 10.37 10.38 10.20 10.24 1,633,694 -0.12(-1.16%)
Oct 21, 2004 10.26 10.37 10.25 10.36 1,886,352 +0.31(+3.04%)
Oct 20, 2004 9.966 10.14 9.921 10.06 2,710,783 +0.09(+0.85%)
Oct 19, 2004 10.12 10.15 9.931 9.971 3,566,547 -0.20(-1.97%)
Oct 18, 2004 10.27 10.31 10.16 10.17 1,274,066 -0.11(-1.07%)
Oct 15, 2004 10.30 10.35 10.26 10.28 1,393,011 +0.05(+0.49%)
Oct 14, 2004 10.27 10.37 10.23 10.23 1,680,394 +0.01(+0.10%)
Oct 13, 2004 10.35 10.35 10.15 10.22 3,996,225 -0.52(-4.85%)
Oct 12, 2004 10.67 10.76 10.63 10.74 2,523,385 -0.16(-1.47%)
Oct 11, 2004 10.99 11.00 10.86 10.90 1,705,939 -0.02(-0.18%)
Oct 08, 2004 11.02 11.05 10.91 10.92 3,600,674 +0.05(+0.41%)
Oct 07, 2004 11.02 11.07 10.87 10.88 3,362,186 -0.07(-0.64%)
Oct 06, 2004 10.72 10.97 10.70 10.95 5,917,503 +0.11(+1.02%)
Oct 05, 2004 10.77 10.85 10.67 10.84 3,821,999 +0.25(+2.37%)
Oct 04, 2004 10.60 10.61 10.47 10.59 3,991,236 -0.03(-0.24%)
Oct 01, 2004 10.43 10.64 10.40 10.61 2,850,883 +0.22(+2.07%)
Sep 30, 2004 10.35 10.44 10.30 10.40 1,828,476 -0.07(-0.67%)
Sep 29, 2004 10.45 10.47 10.40 10.47 2,763,470 +0.10(+0.97%)
Sep 28, 2004 10.30 10.40 10.17 10.37 6,344,587 +0.50(+5.08%)
Sep 27, 2004 9.871 9.896 9.841 9.866 2,109,673 -0.06(-0.56%)
Sep 24, 2004 9.896 9.961 9.876 9.921 2,664,682 -0.10(-0.95%)
Sep 23, 2004 9.936 10.04 9.921 10.02 1,975,561 +0.13(+1.32%)
Sep 22, 2004 9.956 9.956 9.876 9.886 2,061,776 -0.05(-0.45%)
Sep 21, 2004 9.846 9.966 9.801 9.931 3,011,937 +0.21(+2.16%)
Sep 20, 2004 9.681 9.781 9.666 9.721 1,358,884 +0.01(+0.10%)
Sep 17, 2004 9.706 9.731 9.671 9.711 1,861,406 +0.27(+2.81%)
Sep 16, 2004 9.380 9.500 9.345 9.445 1,492,597 +0.23(+2.45%)
Sep 15, 2004 9.345 9.345 9.200 9.220 682,735 -0.15(-1.60%)
Sep 14, 2004 9.295 9.400 9.280 9.370 835,607 +0.14(+1.47%)
Sep 13, 2004 9.270 9.350 9.220 9.235 1,247,124 +0.01(+0.11%)
Sep 10, 2004 9.215 9.260 9.205 9.225 856,761 +0.02(+0.22%)
Sep 09, 2004 9.195 9.235 9.099 9.205 1,594,578 +0.02(+0.22%)
Sep 08, 2004 9.190 9.235 9.145 9.185 1,238,542 -0.02(-0.16%)
Sep 07, 2004 9.245 9.295 9.190 9.200 1,149,333 -0.07(-0.76%)
Sep 03, 2004 9.305 9.325 9.250 9.270 847,980 -0.14(-1.49%)
Sep 02, 2004 9.375 9.410 9.350 9.410 1,098,243 +0.08(+0.86%)
Sep 01, 2004 9.350 9.390 9.270 9.330 1,490,601 -0.05(-0.48%)
Aug 31, 2004 9.345 9.435 9.325 9.375 960,938 +0.13(+1.41%)
Aug 30, 2004 9.275 9.340 9.245 9.245 1,150,331 -0.22(-2.28%)
Aug 27, 2004 9.450 9.510 9.440 9.460 566,584 +0.05(+0.53%)
Aug 26, 2004 9.405 9.445 9.345 9.410 864,944 +0.02(+0.21%)
Aug 25, 2004 9.305 9.395 9.280 9.390 1,381,435 -0.02(-0.21%)
Aug 24, 2004 9.545 9.565 9.395 9.410 1,045,157 -0.26(-2.69%)
Aug 23, 2004 9.811 9.821 9.671 9.671 1,733,081 -0.05(-0.52%)
Aug 20, 2004 9.621 9.761 9.596 9.721 2,466,907 +0.03(+0.31%)
Aug 19, 2004 9.636 9.751 9.606 9.691 1,658,441 +0.19(+1.95%)
Aug 18, 2004 9.425 9.505 9.385 9.505 1,394,408 -0.05(-0.47%)
Aug 17, 2004 9.570 9.676 9.550 9.550 1,845,041 -0.07(-0.68%)
Aug 16, 2004 9.570 9.656 9.520 9.616 1,321,764 +0.21(+2.18%)
Aug 13, 2004 9.340 9.465 9.340 9.410 621,267 +0.10(+1.08%)
Aug 12, 2004 9.320 9.365 9.270 9.310 394,753 +0.06(+0.65%)
Aug 11, 2004 9.300 9.310 9.200 9.250 635,037 -0.13(-1.39%)
Aug 10, 2004 9.305 9.410 9.305 9.380 1,536,702 +0.10(+1.03%)
Aug 09, 2004 9.240 9.305 9.225 9.285 957,745 -0.03(-0.32%)
Aug 06, 2004 9.320 9.370 9.295 9.315 1,204,016 +0.09(+0.98%)
Aug 05, 2004 9.365 9.405 9.225 9.225 1,391,614 -0.09(-0.91%)
Aug 04, 2004 9.395 9.395 9.305 9.310 1,100,438 -0.08(-0.80%)
Aug 03, 2004 9.375 9.435 9.360 9.385 1,306,396 +0.14(+1.46%)
Aug 02, 2004 9.195 9.275 9.175 9.250 738,615 -0.01(-0.11%)
Jul 30, 2004 9.245 9.295 9.180 9.260 1,287,637 +0.16(+1.76%)
Jul 29, 2004 9.019 9.190 9.019 9.099 1,787,963 +0.09(+1.00%)
Jul 28, 2004 8.969 9.019 8.944 9.009 1,126,183 +0.06(+0.67%)
Jul 27, 2004 8.939 8.974 8.829 8.949 1,755,832 +0.08(+0.90%)
Jul 26, 2004 8.919 8.939 8.859 8.869 759,171 +0.02(+0.23%)
Jul 23, 2004 8.914 8.914 8.834 8.849 1,222,576 -0.19(-2.11%)
Jul 22, 2004 9.054 9.094 8.994 9.039 1,829,873 -0.06(-0.61%)
Jul 21, 2004 9.320 9.335 9.089 9.094 1,084,074 -0.22(-2.31%)
Jul 20, 2004 9.270 9.310 9.175 9.310 865,542 -0.10(-1.07%)
Jul 19, 2004 9.400 9.455 9.350 9.410 1,731,484 +0.01(+0.05%)
Jul 16, 2004 9.370 9.465 9.360 9.405 845,984 +0.12(+1.30%)
Jul 15, 2004 9.290 9.370 9.280 9.285 1,270,474 +0.05(+0.54%)
Jul 14, 2004 9.240 9.270 9.210 9.235 1,130,973 -0.12(-1.23%)
Jul 13, 2004 9.320 9.365 9.275 9.350 1,626,510 +0.04(+0.38%)
Jul 12, 2004 9.295 9.330 9.280 9.315 1,688,776 +0.04(+0.38%)
Jul 09, 2004 9.195 9.315 9.175 9.280 1,293,424 +0.15(+1.59%)
Jul 08, 2004 9.205 9.220 9.120 9.135 1,236,347 -0.09(-0.92%)
Jul 07, 2004 9.079 9.270 9.059 9.220 1,539,297 +0.23(+2.51%)
Jul 06, 2004 8.964 9.019 8.899 8.994 1,470,445 +0.13(+1.41%)
Jul 02, 2004 8.809 8.874 8.794 8.869 744,602 +0.10(+1.14%)
Jul 01, 2004 8.814 8.814 8.699 8.769 495,337 -0.01(-0.11%)
Jun 30, 2004 8.684 8.809 8.669 8.779 731,430 +0.14(+1.57%)
Jun 29, 2004 8.659 8.664 8.618 8.644 1,798,341 -0.05(-0.58%)
Jun 28, 2004 8.814 8.849 8.684 8.694 887,894 -0.07(-0.80%)
Jun 25, 2004 8.729 8.864 8.729 8.764 1,717,514 +0.05(+0.52%)
Jun 24, 2004 8.618 8.729 8.618 8.719 1,199,226 +0.12(+1.40%)
Jun 23, 2004 8.533 8.603 8.443 8.598 1,188,649 +0.09(+1.00%)
Jun 22, 2004 8.513 8.543 8.468 8.513 1,095,449 -0.12(-1.39%)
Jun 21, 2004 8.684 8.694 8.618 8.633 1,226,967 +0.03(+0.29%)
Jun 18, 2004 8.583 8.674 8.583 8.608 1,481,221 +0.10(+1.18%)
Jun 17, 2004 8.518 8.568 8.483 8.508 2,687,832 +0.09(+1.07%)
Jun 16, 2004 8.518 8.518 8.388 8.418 1,053,539 -0.10(-1.18%)
Jun 15, 2004 8.318 8.538 8.318 8.518 1,861,006 +0.21(+2.53%)
Jun 14, 2004 8.243 8.328 8.218 8.308 1,070,503 -0.19(-2.24%)
Jun 10, 2004 8.508 8.518 8.418 8.498 849,776 +0.17(+2.05%)
Jun 09, 2004 8.468 8.493 8.313 8.328 2,164,356 -0.34(-3.88%)
Jun 08, 2004 8.664 8.689 8.618 8.664 1,410,573 -0.10(-1.14%)
Jun 07, 2004 8.543 8.769 8.543 8.764 1,337,729 +0.38(+4.54%)
Jun 04, 2004 8.368 8.393 8.318 8.383 454,624 +0.14(+1.70%)
Jun 03, 2004 8.353 8.368 8.233 8.243 941,978 -0.20(-2.32%)
Jun 02, 2004 8.588 8.588 8.423 8.438 986,483 -0.19(-2.21%)
Jun 01, 2004 8.674 8.709 8.588 8.628 730,233 -0.02(-0.17%)
May 28, 2004 8.684 8.684 8.568 8.644 427,283 -0.04(-0.40%)
May 27, 2004 8.654 8.739 8.644 8.679 679,142 +0.12(+1.35%)
May 26, 2004 8.568 8.588 8.493 8.563 692,514 +0.05(+0.53%)
May 25, 2004 8.343 8.538 8.318 8.518 1,064,116 +0.13(+1.49%)
May 24, 2004 8.468 8.493 8.363 8.393 823,632 +0.02(+0.18%)
May 21, 2004 8.368 8.468 8.368 8.378 1,735,276 +0.21(+2.58%)
May 20, 2004 8.228 8.268 8.112 8.167 536,049 -0.17(-2.04%)
May 19, 2004 8.343 8.463 8.298 8.338 1,487,408 +0.26(+3.16%)
May 18, 2004 7.967 8.137 7.947 8.082 1,201,821 +0.22(+2.74%)
May 17, 2004 7.967 8.027 7.852 7.867 1,442,504 -0.16(-1.94%)
May 14, 2004 8.012 8.082 7.947 8.022 1,748,648 -0.01(-0.12%)
May 13, 2004 7.987 8.087 7.972 8.032 707,282 -0.09(-1.05%)
May 12, 2004 8.157 8.193 7.977 8.117 1,021,208 +0.00(+0.00%)
May 11, 2004 7.952 8.117 7.942 8.117 1,394,807 +0.16(+1.95%)
May 10, 2004 7.917 7.987 7.322 7.962 2,418,411 -0.18(-2.16%)
May 07, 2004 8.268 8.363 8.132 8.137 1,652,055 -0.22(-2.58%)
May 06, 2004 8.503 8.513 8.293 8.353 1,316,176 -0.27(-3.14%)
May 05, 2004 8.613 8.639 8.558 8.623 1,077,687 +0.08(+0.94%)
May 04, 2004 8.418 8.593 8.418 8.543 2,321,020 +0.30(+3.65%)
May 03, 2004 8.218 8.253 8.092 8.243 1,541,492 +0.02(+0.24%)
Apr 30, 2004 8.293 8.293 8.172 8.223 1,778,384 +0.06(+0.67%)
Apr 29, 2004 8.017 8.368 7.992 8.167 3,745,763 -0.24(-2.80%)
Apr 28, 2004 8.644 8.649 8.373 8.403 2,388,475 -0.42(-4.72%)
Apr 27, 2004 8.814 8.889 8.774 8.819 530,062 +0.03(+0.34%)
Apr 26, 2004 8.869 8.899 8.769 8.789 1,051,743 -0.19(-2.07%)
Apr 23, 2004 8.944 9.014 8.834 8.974 1,398,599 +0.07(+0.79%)
Apr 22, 2004 8.659 8.914 8.644 8.904 1,778,783 +0.29(+3.31%)
Apr 21, 2004 8.779 8.784 8.598 8.618 2,383,286 -0.27(-2.99%)
Apr 20, 2004 9.079 9.079 8.884 8.884 1,211,999 -0.20(-2.21%)
Apr 19, 2004 9.140 9.140 9.019 9.084 793,497 -0.05(-0.55%)
Apr 16, 2004 9.019 9.180 9.019 9.135 566,783 +0.12(+1.33%)
Apr 15, 2004 8.994 9.064 8.969 9.014 830,218 -0.01(-0.06%)
Apr 14, 2004 9.019 9.044 8.949 9.019 2,199,680 -0.22(-2.39%)
Apr 13, 2004 9.545 9.545 9.175 9.240 1,561,848 -0.38(-3.91%)
Apr 12, 2004 9.520 9.631 9.495 9.616 1,766,010 +0.12(+1.27%)
Apr 08, 2004 9.545 9.570 9.485 9.495 1,033,981 -0.10(-1.04%)
Apr 07, 2004 9.545 9.621 9.475 9.596 526,869 +0.11(+1.16%)
Apr 06, 2004 9.500 9.515 9.470 9.485 730,632 -0.11(-1.10%)
Apr 05, 2004 9.586 9.626 9.510 9.591 852,371 -0.12(-1.24%)
Apr 02, 2004 9.681 9.751 9.676 9.711 1,189,248 +0.13(+1.36%)
Apr 01, 2004 9.495 9.611 9.490 9.581 1,090,859 +0.17(+1.81%)
Mar 31, 2004 9.470 9.470 9.345 9.410 1,210,602 +0.05(+0.54%)
Mar 30, 2004 9.370 9.390 9.230 9.360 932,998 +0.15(+1.63%)
Mar 29, 2004 9.170 9.270 9.170 9.210 1,032,784 +0.11(+1.16%)
Mar 26, 2004 9.094 9.155 9.019 9.104 1,508,962 +0.09(+0.94%)
Mar 25, 2004 8.844 9.064 8.819 9.019 2,000,108 +0.22(+2.51%)
Mar 24, 2004 9.009 9.014 8.799 8.799 1,687,978 -0.38(-4.10%)
Mar 23, 2004 9.170 9.220 9.140 9.175 797,488 +0.09(+0.94%)
Mar 22, 2004 9.220 9.220 9.044 9.089 955,150 -0.20(-2.16%)
Mar 19, 2004 9.435 9.435 9.290 9.290 757,175 -0.11(-1.12%)
Mar 18, 2004 9.320 9.410 9.295 9.395 1,205,014 +0.06(+0.64%)
Mar 17, 2004 9.220 9.365 9.200 9.335 1,807,122 +0.22(+2.36%)
Mar 16, 2004 9.115 9.170 9.069 9.120 1,324,358 +0.15(+1.62%)
Mar 15, 2004 9.094 9.120 8.919 8.974 1,432,326 -0.07(-0.78%)
Mar 12, 2004 8.894 9.054 8.894 9.044 2,529,971 +0.25(+2.79%)
Mar 11, 2004 8.819 8.989 8.774 8.799 2,337,384 -0.23(-2.50%)
Mar 10, 2004 9.220 9.270 9.019 9.024 2,261,747 -0.42(-4.41%)
Mar 09, 2004 9.535 9.565 9.420 9.440 1,068,906 +0.02(+0.21%)
Mar 08, 2004 9.591 9.631 9.420 9.420 1,719,510 -0.20(-2.03%)
Mar 05, 2004 9.495 9.661 9.485 9.616 1,579,610 +0.20(+2.13%)
Mar 04, 2004 9.470 9.480 9.395 9.415 2,832,522 -0.06(-0.58%)
Mar 03, 2004 9.596 9.601 9.360 9.470 3,300,119 -0.34(-3.47%)
Mar 02, 2004 9.886 9.966 9.786 9.811 5,104,847 -0.08(-0.76%)
Mar 01, 2004 9.761 9.971 9.746 9.886 4,117,964 +0.31(+3.24%)
Feb 27, 2004 9.505 9.586 9.480 9.575 1,948,219 +0.01(+0.05%)
Feb 26, 2004 9.470 9.596 9.470 9.570 2,137,813 +0.17(+1.76%)
Feb 25, 2004 9.455 9.520 9.400 9.405 3,514,858 -0.05(-0.53%)
Feb 24, 2004 9.430 9.495 9.365 9.455 4,492,161 -0.04(-0.42%)
Feb 23, 2004 9.676 9.706 9.495 9.495 4,470,807 -0.18(-1.86%)
Feb 20, 2004 9.811 9.891 9.666 9.676 5,936,861 -0.32(-3.16%)
Feb 19, 2004 9.896 10.07 9.896 9.991 4,437,079 +0.51(+5.34%)
Feb 18, 2004 9.736 9.736 9.420 9.485 786,312 -0.19(-1.97%)
Feb 17, 2004 9.671 9.716 9.621 9.676 1,031,985 +0.28(+2.99%)
Feb 13, 2004 9.475 9.535 9.270 9.395 942,777 -0.07(-0.69%)
Feb 12, 2004 9.370 9.495 9.370 9.460 1,005,243 +0.13(+1.40%)
Feb 11, 2004 9.019 9.365 9.019 9.330 1,390,616 +0.23(+2.53%)
Feb 10, 2004 9.160 9.215 9.054 9.099 973,311 +0.07(+0.72%)
Feb 09, 2004 9.094 9.175 9.029 9.034 1,195,834 +0.18(+1.98%)
Feb 06, 2004 8.759 8.894 8.724 8.859 334,282 +0.09(+1.03%)
Feb 05, 2004 8.754 8.799 8.729 8.769 1,558,456 +0.21(+2.46%)
Feb 04, 2004 8.513 8.618 8.503 8.558 734,224 +0.06(+0.71%)
Feb 03, 2004 8.618 8.623 8.478 8.498 778,928 -0.07(-0.76%)
Feb 02, 2004 8.618 8.639 8.473 8.563 1,025,399 -0.01(-0.06%)
Jan 30, 2004 8.443 8.644 8.423 8.568 2,529,971 +0.13(+1.48%)
Jan 29, 2004 8.769 8.814 8.333 8.443 3,390,325 -0.30(-3.44%)
Jan 28, 2004 8.969 9.019 8.644 8.744 2,121,049 -0.31(-3.38%)
Jan 27, 2004 9.130 9.130 9.024 9.049 507,311 -0.15(-1.58%)
Jan 26, 2004 9.220 9.220 9.145 9.195 868,137 +0.00(+0.00%)
Jan 23, 2004 9.275 9.280 8.769 9.195 483,562 +0.03(+0.33%)
Jan 22, 2004 9.295 9.295 9.165 9.165 875,122 -0.01(-0.05%)
Jan 21, 2004 9.130 9.190 9.049 9.170 585,344 +0.11(+1.16%)
Jan 20, 2004 9.019 9.120 8.969 9.064 1,297,216 +0.27(+3.02%)
Jan 16, 2004 8.819 8.924 8.779 8.799 2,931,909 -0.16(-1.73%)
Jan 15, 2004 9.120 9.145 8.894 8.954 1,522,333 -0.35(-3.72%)
Jan 14, 2004 9.235 9.345 9.180 9.300 1,480,224 +0.28(+3.11%)
Jan 13, 2004 9.135 9.170 9.014 9.019 1,129,975 -0.13(-1.37%)
Jan 12, 2004 9.170 9.240 9.120 9.145 1,395,605 +0.06(+0.66%)
Jan 09, 2004 9.170 9.175 8.979 9.084 3,439,420 -0.29(-3.05%)
Jan 08, 2004 9.270 9.420 9.235 9.370 1,055,535 +0.10(+1.03%)
Jan 07, 2004 9.395 9.395 9.200 9.275 1,606,353 -0.35(-3.59%)
Jan 06, 2004 9.746 9.751 9.581 9.621 1,227,166 +0.00(+0.00%)
Jan 05, 2004 9.470 9.656 9.460 9.621 1,597,173 +0.31(+3.34%)
Jan 02, 2004 9.220 9.355 9.150 9.310 723,248 +0.16(+1.75%)
Dec 31, 2003 9.210 9.235 9.074 9.150 642,022 -0.04(-0.44%)
Dec 30, 2003 9.215 9.265 9.185 9.190 680,340 +0.02(+0.22%)
Dec 29, 2003 9.155 9.190 9.115 9.170 1,088,664 +0.02(+0.16%)
Dec 26, 2003 9.089 9.245 9.074 9.155 547,225 +0.00(+0.00%)
Dec 24, 2003 8.934 9.220 8.934 9.155 596,120 +0.33(+3.75%)
Dec 23, 2003 8.794 8.869 8.779 8.824 720,254 -0.07(-0.79%)
Dec 22, 2003 8.934 8.934 8.829 8.894 976,903 -0.06(-0.67%)
Dec 19, 2003 8.944 9.019 8.929 8.954 2,580,064 +0.04(+0.39%)
Dec 18, 2003 8.729 8.954 8.729 8.919 923,418 +0.18(+2.06%)
Dec 17, 2003 8.769 8.809 8.669 8.739 1,062,520 +0.04(+0.46%)
Dec 16, 2003 8.734 8.734 8.649 8.699 635,037 -0.13(-1.48%)
Dec 15, 2003 8.894 8.959 8.824 8.829 659,185 +0.09(+1.03%)
Dec 12, 2003 8.669 8.734 8.644 8.739 752,585 +0.13(+1.51%)
Dec 11, 2003 8.558 8.608 8.448 8.608 1,513,951 -0.04(-0.41%)
Dec 10, 2003 8.769 8.769 8.593 8.644 1,118,599 -0.05(-0.52%)
Dec 09, 2003 8.654 8.844 8.644 8.689 1,823,287 +0.02(+0.17%)
Dec 08, 2003 8.608 8.639 8.578 8.674 1,324,957 +0.12(+1.35%)
Dec 05, 2003 8.558 8.613 8.493 8.558 501,723 -0.05(-0.52%)
Dec 04, 2003 8.613 8.618 8.558 8.603 530,461 -0.03(-0.35%)
Dec 03, 2003 8.518 8.568 8.518 8.633 1,138,357 +0.26(+3.05%)
Dec 02, 2003 8.353 8.438 8.353 8.378 779,727 +0.02(+0.18%)
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.