Bhp Billiton Ltd ADR (NY: BHP )

57.84 USD +2.01 (+3.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 74.03 75.35 73.77 75.17 5,873,880 +5.50(+7.89%)
Nov 29, 2011 69.67 70.46 69.21 69.67 2,086,641 +0.01(+0.01%)
Nov 28, 2011 70.28 70.50 68.88 69.66 3,213,938 +3.34(+5.04%)
Nov 25, 2011 66.69 67.47 66.30 66.32 1,986,598 -0.61(-0.91%)
Nov 23, 2011 67.66 67.78 66.83 66.93 3,368,316 -2.44(-3.52%)
Nov 22, 2011 69.05 69.93 68.54 69.37 2,899,202 -0.45(-0.64%)
Nov 21, 2011 69.78 70.19 68.65 69.82 3,610,047 -2.10(-2.92%)
Nov 18, 2011 72.52 72.81 71.65 71.92 2,753,211 -0.31(-0.43%)
Nov 17, 2011 73.90 74.06 71.76 72.23 4,214,672 -1.74(-2.35%)
Nov 16, 2011 74.72 75.59 73.88 73.97 3,372,958 -2.09(-2.75%)
Nov 15, 2011 75.47 76.60 75.19 76.06 3,582,955 +0.16(+0.21%)
Nov 14, 2011 76.68 76.89 75.35 75.90 2,609,807 -1.96(-2.52%)
Nov 11, 2011 77.18 78.24 76.96 77.86 2,472,645 +1.63(+2.14%)
Nov 10, 2011 77.05 77.17 75.12 76.23 3,266,021 +1.14(+1.52%)
Nov 09, 2011 76.72 77.02 74.94 75.09 4,195,908 -4.98(-6.22%)
Nov 08, 2011 79.61 80.22 78.82 80.07 4,079,492 +0.95(+1.20%)
Nov 07, 2011 78.13 79.22 77.58 79.12 2,111,248 +0.12(+0.15%)
Nov 04, 2011 78.73 79.24 77.13 79.00 3,833,234 -0.02(-0.03%)
Nov 03, 2011 77.77 79.34 76.90 79.02 6,693,406 +1.62(+2.09%)
Nov 02, 2011 76.75 77.95 76.01 77.40 5,788,394 +1.80(+2.38%)
Nov 01, 2011 74.50 77.20 74.09 75.60 5,002,612 -2.48(-3.18%)
Oct 31, 2011 79.60 79.73 78.08 78.08 5,090,127 -5.07(-6.10%)
Oct 28, 2011 82.45 83.77 82.18 83.15 4,099,825 -0.45(-0.54%)
Oct 27, 2011 83.02 84.37 82.02 83.60 7,033,466 +5.56(+7.12%)
Oct 26, 2011 78.36 78.74 76.34 78.04 4,519,907 +1.53(+2.00%)
Oct 25, 2011 77.36 78.04 75.75 76.51 3,710,571 -2.88(-3.63%)
Oct 24, 2011 77.04 79.59 77.02 79.39 5,595,531 +4.32(+5.75%)
Oct 21, 2011 74.38 75.31 73.91 75.07 3,135,418 +2.43(+3.35%)
Oct 20, 2011 72.90 73.47 71.08 72.64 4,883,231 -0.24(-0.33%)
Oct 19, 2011 74.51 74.96 72.63 72.88 5,075,419 -3.18(-4.18%)
Oct 18, 2011 73.91 76.52 72.50 76.06 5,175,546 +1.47(+1.97%)
Oct 17, 2011 76.39 76.52 74.39 74.59 3,415,971 -3.11(-4.00%)
Oct 14, 2011 77.43 77.75 76.42 77.70 3,208,648 +1.69(+2.22%)
Oct 13, 2011 75.23 76.16 74.19 76.01 3,698,967 -0.18(-0.24%)
Oct 12, 2011 76.32 77.66 76.00 76.19 5,071,319 +2.15(+2.90%)
Oct 11, 2011 73.42 74.36 72.93 74.04 4,038,610 -1.14(-1.52%)
Oct 10, 2011 74.21 75.22 74.08 75.18 3,159,969 +3.65(+5.10%)
Oct 07, 2011 73.35 73.59 70.58 71.53 5,080,045 -0.26(-0.36%)
Oct 06, 2011 71.83 72.21 70.91 71.79 6,369,299 +2.43(+3.50%)
Oct 05, 2011 67.97 69.51 67.17 69.36 6,924,689 +2.35(+3.51%)
Oct 04, 2011 63.56 67.09 62.54 67.01 8,569,710 +2.59(+4.02%)
Oct 03, 2011 65.47 66.96 64.40 64.42 4,200,063 -2.02(-3.04%)
Sep 30, 2011 66.56 68.08 66.15 66.44 4,205,430 -1.89(-2.77%)
Sep 29, 2011 70.15 70.15 66.94 68.33 5,792,739 +0.38(+0.56%)
Sep 28, 2011 71.02 71.28 67.88 67.95 5,080,675 -3.07(-4.32%)
Sep 27, 2011 71.58 72.79 70.55 71.02 5,928,101 +1.94(+2.81%)
Sep 26, 2011 67.98 69.26 66.03 69.08 4,847,154 +1.34(+1.98%)
Sep 23, 2011 66.60 68.75 66.54 67.74 5,732,569 +0.46(+0.68%)
Sep 22, 2011 68.30 68.34 65.82 67.28 9,960,393 -4.68(-6.50%)
Sep 21, 2011 75.26 75.26 71.93 71.96 6,047,833 -3.63(-4.80%)
Sep 20, 2011 76.39 77.19 75.48 75.59 3,084,859 -0.80(-1.05%)
Sep 19, 2011 75.77 76.85 74.75 76.39 3,996,822 -2.47(-3.13%)
Sep 16, 2011 79.38 79.50 78.06 78.86 2,344,746 +0.08(+0.10%)
Sep 15, 2011 78.81 79.09 77.69 78.78 2,856,893 +1.32(+1.70%)
Sep 14, 2011 77.60 78.33 75.51 77.46 3,289,271 -0.29(-0.37%)
Sep 13, 2011 76.67 77.90 75.83 77.75 3,582,732 +0.92(+1.20%)
Sep 12, 2011 75.86 77.18 74.78 76.83 3,673,916 -0.34(-0.44%)
Sep 09, 2011 78.65 79.11 76.59 77.17 3,967,962 -3.32(-4.12%)
Sep 08, 2011 80.98 82.04 80.16 80.49 3,567,730 -2.19(-2.65%)
Sep 07, 2011 81.37 82.75 81.08 82.68 2,950,850 +2.12(+2.63%)
Sep 06, 2011 78.36 80.82 78.33 80.56 4,847,926 -1.42(-1.73%)
Sep 02, 2011 82.22 82.89 81.42 81.98 3,835,393 -2.40(-2.84%)
Sep 01, 2011 85.07 85.80 84.29 84.38 2,720,712 -0.79(-0.93%)
Aug 31, 2011 85.56 86.24 84.40 85.17 3,623,408 +1.09(+1.30%)
Aug 30, 2011 83.44 84.56 82.93 84.08 4,069,941 -0.55(-0.65%)
Aug 29, 2011 83.68 84.65 83.39 84.63 2,424,640 +2.67(+3.26%)
Aug 26, 2011 79.71 82.23 78.31 81.96 4,661,851 +2.39(+3.00%)
Aug 25, 2011 81.96 82.41 79.11 79.57 4,028,556 -1.38(-1.70%)
Aug 24, 2011 80.64 81.89 79.75 80.95 3,566,542 +0.05(+0.06%)
Aug 23, 2011 78.84 80.94 78.16 80.90 4,821,990 +3.14(+4.04%)
Aug 22, 2011 80.19 80.30 77.54 77.76 5,210,998 +0.15(+0.19%)
Aug 19, 2011 77.23 79.89 77.23 77.61 5,314,768 -1.33(-1.68%)
Aug 18, 2011 79.87 80.07 77.71 78.94 5,938,455 -4.55(-5.45%)
Aug 17, 2011 83.74 84.75 82.57 83.49 3,906,123 +1.36(+1.66%)
Aug 16, 2011 81.65 83.30 81.11 82.13 3,796,056 -1.53(-1.83%)
Aug 15, 2011 82.85 83.74 82.41 83.66 4,421,015 +2.96(+3.67%)
Aug 12, 2011 81.23 81.73 80.16 80.70 3,677,894 +0.66(+0.82%)
Aug 11, 2011 77.18 80.96 76.37 80.04 7,039,438 +4.87(+6.48%)
Aug 10, 2011 76.89 77.51 75.03 75.17 8,585,419 -4.08(-5.15%)
Aug 09, 2011 75.23 79.31 73.33 79.25 10,067,126 +7.37(+10.25%)
Aug 08, 2011 75.23 76.42 71.81 71.88 8,623,263 -7.26(-9.17%)
Aug 05, 2011 82.02 82.70 76.77 79.14 9,187,433 -1.10(-1.37%)
Aug 04, 2011 82.60 83.26 80.17 80.24 7,939,558 -6.47(-7.46%)
Aug 03, 2011 86.95 87.20 84.55 86.71 5,622,133 -0.84(-0.96%)
Aug 02, 2011 88.60 89.25 87.52 87.55 4,803,111 -3.17(-3.49%)
Aug 01, 2011 91.55 92.90 89.58 90.72 4,478,329 -0.83(-0.91%)
Jul 29, 2011 91.06 92.38 90.28 91.55 2,746,574 -0.67(-0.73%)
Jul 28, 2011 92.11 93.42 91.96 92.22 2,964,944 -0.69(-0.74%)
Jul 27, 2011 94.86 94.94 92.57 92.91 3,834,339 -1.44(-1.53%)
Jul 26, 2011 94.35 94.95 93.75 94.35 2,514,900 +0.50(+0.53%)
Jul 25, 2011 93.23 94.36 93.13 93.85 2,332,037 -0.28(-0.30%)
Jul 22, 2011 94.33 94.57 93.76 94.13 2,183,114 -0.67(-0.71%)
Jul 21, 2011 93.23 94.86 93.04 94.80 3,717,198 +1.62(+1.74%)
Jul 20, 2011 93.12 93.43 92.22 93.18 2,573,023 +1.24(+1.35%)
Jul 19, 2011 91.05 91.99 91.01 91.94 3,101,769 +2.29(+2.55%)
Jul 18, 2011 89.93 90.05 89.09 89.65 3,308,652 -1.43(-1.57%)
Jul 15, 2011 91.15 91.81 90.60 91.08 3,139,086 -1.20(-1.30%)
Jul 14, 2011 93.85 94.30 91.90 92.28 4,232,241 -1.76(-1.87%)
Jul 13, 2011 93.11 95.03 93.03 94.04 2,760,327 +1.78(+1.93%)
Jul 12, 2011 92.17 93.39 91.69 92.26 2,784,748 -0.97(-1.04%)
Jul 11, 2011 93.72 94.23 92.90 93.23 2,259,574 -2.61(-2.72%)
Jul 08, 2011 95.38 95.89 94.58 95.84 3,593,220 -0.96(-0.99%)
Jul 07, 2011 96.59 97.37 96.45 96.80 2,938,853 +1.74(+1.83%)
Jul 06, 2011 94.51 95.32 94.05 95.06 2,764,642 +0.27(+0.28%)
Jul 05, 2011 94.86 95.65 94.64 94.79 2,563,417 -0.66(-0.69%)
Jul 01, 2011 94.45 95.61 93.83 95.45 3,048,505 +0.82(+0.87%)
Jun 30, 2011 93.55 94.98 93.50 94.63 3,056,744 +1.94(+2.09%)
Jun 29, 2011 92.26 93.35 91.67 92.69 3,931,381 +1.43(+1.57%)
Jun 28, 2011 89.91 91.33 89.81 91.26 4,236,536 +1.98(+2.22%)
Jun 27, 2011 88.80 89.71 88.12 89.28 3,090,958 +0.67(+0.76%)
Jun 24, 2011 89.57 89.78 88.45 88.61 3,126,487 +0.23(+0.26%)
Jun 23, 2011 87.47 88.43 86.34 88.38 4,857,953 -1.12(-1.25%)
Jun 22, 2011 89.78 90.85 89.45 89.50 2,059,603 -1.03(-1.14%)
Jun 21, 2011 89.74 90.95 89.53 90.53 3,192,870 +1.63(+1.83%)
Jun 20, 2011 88.74 89.12 88.74 88.90 3,167,745 +0.35(+0.40%)
Jun 17, 2011 89.51 89.90 88.30 88.55 2,644,049 +0.11(+0.12%)
Jun 16, 2011 88.78 89.42 87.39 88.44 3,442,915 -0.65(-0.73%)
Jun 15, 2011 90.41 91.00 88.66 89.09 4,321,674 -3.09(-3.35%)
Jun 14, 2011 89.96 92.63 91.46 92.18 2,494,762 +2.22(+2.47%)
Jun 13, 2011 90.33 90.75 89.06 89.96 3,076,608 +0.19(+0.21%)
Jun 10, 2011 90.71 91.02 89.48 89.77 3,421,664 -2.40(-2.60%)
Jun 09, 2011 91.22 92.51 90.98 92.17 2,455,204 +1.58(+1.74%)
Jun 08, 2011 90.78 91.55 90.41 90.59 3,278,487 -2.04(-2.20%)
Jun 07, 2011 92.70 93.67 92.50 92.63 2,796,822 +1.29(+1.41%)
Jun 06, 2011 92.42 92.73 91.09 91.34 2,209,679 -0.51(-0.56%)
Jun 03, 2011 90.68 92.55 90.64 91.85 2,624,353 -0.09(-0.10%)
May 24, 2011 92.35 92.76 91.62 91.94 2,514,056 +1.39(+1.54%)
May 23, 2011 90.36 91.17 90.03 90.55 4,361,420 -2.63(-2.82%)
May 20, 2011 93.68 94.01 92.51 93.18 4,508,489 -0.82(-0.87%)
May 19, 2011 95.28 95.66 93.44 94.00 7,014,858 -0.84(-0.89%)
May 18, 2011 93.57 95.02 93.34 94.84 3,834,421 +0.99(+1.05%)
May 17, 2011 92.71 93.90 92.25 93.85 4,009,568 +0.73(+0.78%)
May 16, 2011 93.15 94.84 92.76 93.12 4,783,645 +0.49(+0.53%)
May 13, 2011 94.00 94.31 91.76 92.63 4,695,981 -1.42(-1.51%)
May 12, 2011 93.25 94.49 92.71 94.05 7,166,297 -1.02(-1.07%)
May 11, 2011 96.81 96.90 94.25 95.07 6,348,328 -2.22(-2.28%)
May 10, 2011 96.56 97.36 96.11 97.29 2,815,396 +0.46(+0.48%)
May 09, 2011 95.31 96.91 95.01 96.83 3,022,448 +1.33(+1.39%)
May 06, 2011 95.73 97.06 94.55 95.50 4,527,368 +1.95(+2.08%)
May 05, 2011 95.14 95.75 92.89 93.55 7,384,601 -2.72(-2.83%)
May 04, 2011 97.74 97.81 95.75 96.27 3,652,944 -1.88(-1.92%)
May 03, 2011 98.55 99.17 97.31 98.15 3,154,506 -2.01(-2.01%)
May 02, 2011 100.08 100.21 99.72 100.16 2,963,980 -1.08(-1.07%)
Apr 29, 2011 100.59 101.60 99.72 101.24 3,405,995 +0.20(+0.20%)
Apr 28, 2011 100.15 102.20 100.08 101.04 2,284,608 -0.12(-0.12%)
Apr 27, 2011 101.21 101.34 99.32 101.16 4,079,062 -0.96(-0.94%)
Apr 26, 2011 101.42 102.31 100.72 102.12 2,578,948 +0.53(+0.52%)
Apr 25, 2011 102.23 102.36 101.14 101.59 1,345,680 -0.64(-0.63%)
Apr 21, 2011 102.70 102.74 101.63 102.23 2,534,545 +1.11(+1.10%)
Apr 20, 2011 100.51 101.33 100.27 101.12 3,577,745 +2.70(+2.74%)
Apr 19, 2011 98.97 99.24 97.68 98.42 4,754,100 +0.44(+0.45%)
Apr 18, 2011 98.25 98.73 96.67 97.98 5,512,558 -1.82(-1.82%)
Apr 15, 2011 99.19 99.99 98.93 99.80 4,644,817 -0.62(-0.62%)
Apr 14, 2011 99.63 100.65 99.47 100.42 5,617,751 +0.17(+0.17%)
Apr 13, 2011 100.85 101.17 99.50 100.25 7,426,312 -0.01(-0.01%)
Apr 12, 2011 101.26 101.48 99.88 100.26 6,935,409 -2.42(-2.36%)
Apr 11, 2011 103.83 104.59 102.26 102.68 6,455,230 +1.36(+1.34%)
Apr 08, 2011 101.16 101.75 100.72 101.32 3,638,733 +2.17(+2.19%)
Apr 07, 2011 98.94 99.94 98.45 99.15 4,172,988 -0.43(-0.43%)
Apr 06, 2011 99.27 99.66 98.80 99.58 4,458,221 +1.19(+1.21%)
Apr 05, 2011 97.70 98.85 97.58 98.39 2,702,014 +0.49(+0.50%)
Apr 04, 2011 97.90 98.21 97.46 97.90 2,281,817 +1.06(+1.09%)
Apr 01, 2011 96.19 97.07 95.69 96.84 3,336,321 +0.96(+1.00%)
Mar 31, 2011 95.11 96.65 95.01 95.88 3,494,891 +1.48(+1.57%)
Mar 30, 2011 94.40 94.40 94.40 94.40 3,205,320 +1.61(+1.74%)
Mar 29, 2011 91.58 92.91 90.95 92.79 2,687,752 +2.21(+2.44%)
Mar 28, 2011 90.83 91.54 90.53 90.58 2,995,189 -0.09(-0.10%)
Mar 25, 2011 90.45 91.09 90.07 90.67 3,632,274 -0.59(-0.65%)
Mar 24, 2011 90.86 91.35 89.70 91.26 3,918,839 +1.24(+1.38%)
Mar 23, 2011 89.57 90.32 88.85 90.02 4,283,590 +1.31(+1.48%)
Mar 22, 2011 89.53 89.59 88.42 88.71 3,498,478 -0.88(-0.98%)
Mar 21, 2011 89.41 89.65 89.04 89.59 3,098,229 +1.03(+1.16%)
Mar 18, 2011 89.53 89.58 88.05 88.56 3,809,791 +1.18(+1.35%)
Mar 17, 2011 87.32 88.29 86.89 87.38 3,946,858 +2.41(+2.84%)
Mar 16, 2011 86.31 87.28 83.85 84.97 7,811,399 -1.98(-2.28%)
Mar 15, 2011 86.76 87.32 86.66 86.95 5,007,924 -2.07(-2.33%)
Mar 14, 2011 88.17 89.06 87.82 89.02 3,435,071 -0.57(-0.64%)
Mar 11, 2011 88.23 89.80 88.16 89.59 2,996,823 +1.28(+1.45%)
Mar 10, 2011 89.00 89.17 87.93 88.31 5,506,169 -3.91(-4.24%)
Mar 09, 2011 92.91 93.13 91.86 92.22 3,271,687 -2.12(-2.25%)
Mar 08, 2011 93.67 94.47 92.90 94.34 3,805,097 -0.13(-0.14%)
Mar 07, 2011 96.51 96.66 94.03 94.47 3,590,247 -1.29(-1.35%)
Mar 04, 2011 96.12 96.44 95.08 95.76 2,463,959 -0.26(-0.27%)
Mar 03, 2011 95.90 96.11 95.18 96.02 3,378,907 +1.59(+1.68%)
Mar 02, 2011 93.87 94.89 93.54 94.43 3,727,721 +1.16(+1.24%)
Mar 01, 2011 95.05 95.20 93.13 93.27 3,898,993 -1.33(-1.41%)
Feb 28, 2011 94.81 95.11 94.10 94.60 4,719,830 +0.69(+0.73%)
Feb 25, 2011 93.44 94.04 92.44 93.91 3,448,328 +2.15(+2.34%)
Feb 24, 2011 92.42 92.71 90.93 91.76 4,799,165 -0.60(-0.65%)
Feb 23, 2011 91.94 92.46 91.05 92.36 7,764,064 +0.25(+0.27%)
Feb 22, 2011 93.11 93.98 91.75 92.11 5,358,748 -0.28(-0.30%)
Feb 18, 2011 92.29 93.00 92.00 92.39 4,667,333 -1.54(-1.64%)
Feb 17, 2011 92.67 93.98 92.58 93.93 2,650,135 +0.63(+0.68%)
Feb 16, 2011 92.65 93.58 92.56 93.30 3,270,898 -1.26(-1.33%)
Feb 15, 2011 94.45 95.47 93.91 94.56 2,459,521 -1.08(-1.13%)
Feb 14, 2011 94.57 96.23 94.39 95.64 2,620,869 +1.92(+2.05%)
Feb 11, 2011 93.11 94.26 92.90 93.72 1,741,939 +0.33(+0.35%)
Feb 10, 2011 92.88 93.81 92.74 93.39 2,225,412 -0.36(-0.38%)
Feb 09, 2011 94.29 94.71 93.12 93.75 2,570,029 -1.94(-2.03%)
Feb 08, 2011 94.87 95.97 94.63 95.69 3,198,719 +0.54(+0.57%)
Feb 07, 2011 94.65 95.39 94.26 95.15 4,180,426 +0.87(+0.92%)
Feb 04, 2011 94.06 94.69 93.10 94.28 3,067,713 -0.20(-0.21%)
Feb 03, 2011 93.74 94.53 92.90 94.48 3,224,552 +1.32(+1.42%)
Feb 02, 2011 92.42 93.72 92.22 93.16 4,069,269 +1.71(+1.87%)
Feb 01, 2011 90.34 91.61 90.25 91.45 3,276,597 +2.42(+2.72%)
Jan 31, 2011 88.00 89.13 87.94 89.03 2,787,027 +1.83(+2.10%)
Jan 28, 2011 87.98 88.39 86.48 87.20 3,724,394 -2.12(-2.37%)
Jan 27, 2011 90.49 90.66 88.83 89.32 1,839,499 -1.31(-1.45%)
Jan 26, 2011 89.48 90.73 89.34 90.63 2,597,565 +2.23(+2.52%)
Jan 25, 2011 88.52 88.58 87.35 88.40 3,309,676 -1.64(-1.82%)
Jan 24, 2011 88.29 90.15 88.21 90.04 2,887,853 +1.85(+2.10%)
Jan 21, 2011 88.97 89.26 87.56 88.19 2,618,702 +0.11(+0.12%)
Jan 20, 2011 88.66 88.66 87.08 88.08 4,200,574 -2.51(-2.77%)
Jan 19, 2011 91.46 91.69 90.24 90.59 3,153,354 -0.94(-1.03%)
Jan 18, 2011 91.11 91.78 91.00 91.53 1,869,555 +0.97(+1.07%)
Jan 14, 2011 89.93 90.66 89.65 90.56 1,708,435 -0.13(-0.14%)
Jan 13, 2011 91.41 91.60 90.41 90.69 2,398,692 -0.38(-0.42%)
Jan 12, 2011 90.63 91.37 89.90 91.07 3,013,580 +1.87(+2.10%)
Jan 11, 2011 89.13 89.69 88.81 89.20 3,106,048 +0.42(+0.47%)
Jan 10, 2011 88.13 88.92 87.57 88.78 1,537,636 +0.36(+0.41%)
Jan 07, 2011 88.94 89.40 87.70 88.42 2,672,727 -0.50(-0.56%)
Jan 06, 2011 90.63 90.63 88.83 88.92 2,641,688 -1.58(-1.75%)
Jan 05, 2011 89.69 91.34 89.26 90.50 3,005,741 -0.84(-0.92%)
Jan 04, 2011 92.75 92.80 90.44 91.34 3,146,523 -1.57(-1.69%)
Jan 03, 2011 93.84 93.93 92.78 92.91 1,118,474 -0.01(-0.01%)
Dec 31, 2010 91.92 93.23 91.74 92.92 825,569 +0.02(+0.02%)
Dec 30, 2010 92.78 93.56 92.46 92.90 1,059,265 +0.10(+0.11%)
Dec 29, 2010 92.72 93.20 92.39 92.80 1,178,590 +0.91(+0.99%)
Dec 28, 2010 91.94 92.17 91.56 91.89 1,091,456 +0.95(+1.04%)
Dec 27, 2010 91.85 91.85 90.31 90.94 1,558,406 -1.39(-1.51%)
Dec 23, 2010 91.90 92.33 91.63 92.33 1,896,045 +0.50(+0.54%)
Dec 22, 2010 91.31 91.97 91.26 91.83 1,139,640 +0.85(+0.93%)
Dec 21, 2010 90.66 91.28 90.38 90.98 2,189,409 +1.83(+2.05%)
Dec 20, 2010 89.49 89.76 88.70 89.15 1,420,669 +0.02(+0.02%)
Dec 17, 2010 89.25 89.40 88.54 89.13 2,459,512 -0.56(-0.62%)
Dec 16, 2010 88.98 89.88 88.69 89.69 2,715,914 +0.56(+0.63%)
Dec 15, 2010 90.16 90.71 88.92 89.13 2,216,642 -1.72(-1.89%)
Dec 14, 2010 90.66 91.56 90.29 90.85 1,859,267 -0.24(-0.26%)
Dec 13, 2010 90.52 91.94 90.39 91.09 2,889,484 +1.29(+1.44%)
Dec 10, 2010 89.29 90.00 88.75 89.80 1,958,031 +0.45(+0.50%)
Dec 09, 2010 89.36 89.43 88.41 89.35 3,307,943 +1.55(+1.77%)
Dec 08, 2010 89.11 89.12 86.87 87.80 4,142,176 -1.05(-1.18%)
Dec 07, 2010 91.35 91.41 88.72 88.85 3,469,718 +0.12(+0.14%)
Dec 06, 2010 88.64 89.01 88.35 88.73 1,763,769 +0.06(+0.07%)
Dec 03, 2010 87.21 88.83 87.20 88.67 2,079,162 +1.24(+1.42%)
Dec 02, 2010 86.08 88.15 86.05 87.43 3,295,073 +1.92(+2.25%)
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.