Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.73 +0.20 (+0.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.67 32.34 32.34 32.34 2,346,362 -0.16(-0.48%)
Dec 30, 2009 32.02 32.64 31.99 32.50 3,359,314 +0.25(+0.79%)
Dec 29, 2009 32.75 32.81 32.13 32.24 5,198,972 +0.23(+0.73%)
Dec 28, 2009 32.41 32.49 31.88 32.01 4,032,698 -0.05(-0.16%)
Dec 24, 2009 31.82 32.16 31.77 32.06 2,062,196 +0.29(+0.90%)
Dec 23, 2009 31.15 31.88 31.09 31.77 7,166,358 +0.83(+2.69%)
Dec 22, 2009 30.80 31.03 30.56 30.94 4,672,443 -0.05(-0.16%)
Dec 21, 2009 30.94 31.26 30.55 30.99 7,854,048 +0.04(+0.12%)
Dec 18, 2009 30.94 31.12 30.47 30.96 9,855,762 +0.42(+1.38%)
Dec 17, 2009 30.97 31.07 30.45 30.53 6,950,366 -1.11(-3.52%)
Dec 16, 2009 31.47 31.75 31.39 31.65 6,490,428 +0.33(+1.05%)
Dec 15, 2009 31.30 31.81 31.20 31.32 5,500,023 -0.42(-1.32%)
Dec 14, 2009 31.76 31.89 31.69 31.74 6,142,134 +0.59(+1.90%)
Dec 11, 2009 31.31 31.42 31.00 31.15 8,224,816 +0.28(+0.90%)
Dec 10, 2009 30.99 31.23 30.72 30.87 8,983,381 -0.20(-0.64%)
Dec 09, 2009 30.61 31.12 30.41 31.07 13,787,438 +0.36(+1.18%)
Dec 08, 2009 31.12 31.16 30.53 30.70 11,104,053 -0.92(-2.90%)
Dec 07, 2009 31.48 32.10 31.45 31.62 13,850,910 -0.17(-0.53%)
Dec 04, 2009 33.03 33.13 31.62 31.79 16,305,152 -0.79(-2.41%)
Dec 03, 2009 32.94 33.21 32.51 32.57 9,318,968 -0.33(-0.99%)
Dec 02, 2009 33.03 33.26 32.75 32.90 7,825,643 +0.27(+0.84%)
Dec 01, 2009 32.48 32.94 32.27 32.62 8,039,027 +0.82(+2.59%)
Nov 30, 2009 31.52 31.93 31.26 31.80 9,021,931 +0.26(+0.82%)
Nov 27, 2009 31.06 31.84 30.96 31.54 6,283,115 -1.19(-3.64%)
Nov 25, 2009 32.28 32.73 32.14 32.73 7,536,109 +1.34(+4.26%)
Nov 24, 2009 31.74 31.77 31.18 31.39 10,541,629 -0.30(-0.95%)
Nov 23, 2009 31.80 32.00 31.46 31.69 9,039,780 +0.71(+2.30%)
Nov 20, 2009 30.71 31.07 30.54 30.98 6,362,248 -0.34(-1.08%)
Nov 19, 2009 31.56 31.58 30.90 31.32 9,232,421 -0.69(-2.16%)
Nov 18, 2009 32.15 32.30 31.73 32.01 7,862,052 -0.14(-0.42%)
Nov 17, 2009 31.83 32.18 31.47 32.15 9,953,388 +0.00(+0.01%)
Nov 16, 2009 31.46 32.30 31.42 32.14 7,363,093 +1.19(+3.85%)
Nov 13, 2009 30.51 31.08 30.34 30.95 8,461,557 +0.73(+2.40%)
Nov 12, 2009 30.73 30.93 30.14 30.23 11,802,646 -0.44(-1.43%)
Nov 11, 2009 30.87 31.20 30.46 30.66 9,545,613 +0.40(+1.33%)
Nov 10, 2009 30.06 30.39 29.85 30.26 8,206,917 +0.07(+0.22%)
Nov 09, 2009 29.77 30.29 29.68 30.20 10,907,486 +1.50(+5.21%)
Nov 06, 2009 28.40 28.95 28.35 28.70 9,380,856 +0.05(+0.19%)
Nov 05, 2009 28.30 28.81 28.24 28.65 8,903,552 +0.28(+0.98%)
Nov 04, 2009 28.57 28.82 28.27 28.37 13,470,098 +0.25(+0.87%)
Nov 03, 2009 27.32 28.24 27.27 28.12 15,416,020 +0.05(+0.17%)
Nov 02, 2009 27.87 28.54 27.49 28.08 11,679,086 +0.38(+1.37%)
Oct 30, 2009 28.59 28.74 27.20 27.70 21,893,130 -1.50(-5.15%)
Oct 29, 2009 28.90 29.33 28.64 29.20 15,883,863 +1.03(+3.67%)
Oct 28, 2009 29.44 29.44 28.00 28.16 20,263,166 -1.61(-5.42%)
Oct 27, 2009 30.29 30.47 29.70 29.78 11,763,672 -0.43(-1.41%)
Oct 26, 2009 31.11 31.67 30.13 30.20 12,925,767 -0.61(-1.99%)
Oct 23, 2009 31.11 31.20 30.52 30.82 10,198,510 -0.43(-1.37%)
Oct 22, 2009 30.81 31.29 30.44 31.24 12,510,407 +0.24(+0.76%)
Oct 21, 2009 30.59 31.63 30.59 31.01 14,407,283 +0.19(+0.60%)
Oct 20, 2009 30.61 30.99 30.60 30.82 10,118,586 -0.26(-0.84%)
Oct 19, 2009 30.49 31.25 30.35 31.08 10,783,007 +0.83(+2.75%)
Oct 16, 2009 30.05 30.44 29.95 30.25 8,318,914 -0.25(-0.83%)
Oct 15, 2009 29.98 30.54 29.87 30.50 15,861,829 +0.43(+1.45%)
Oct 14, 2009 29.82 30.21 29.70 30.07 10,446,790 +1.06(+3.67%)
Oct 13, 2009 28.96 29.12 28.64 29.00 8,188,911 -0.08(-0.29%)
Oct 12, 2009 29.10 29.26 28.87 29.09 6,530,626 +0.06(+0.20%)
Oct 09, 2009 28.78 29.06 28.63 29.03 7,693,218 -0.27(-0.94%)
Oct 08, 2009 28.85 29.41 28.65 29.30 9,998,826 +0.98(+3.44%)
Oct 07, 2009 28.15 28.38 27.97 28.33 6,613,323 +0.41(+1.45%)
Oct 06, 2009 27.70 28.13 27.61 27.92 7,091,934 +0.60(+2.21%)
Oct 05, 2009 26.77 27.37 26.61 27.32 7,373,448 +0.87(+3.29%)
Oct 02, 2009 26.16 26.83 26.04 26.45 7,182,805 -0.10(-0.38%)
Oct 01, 2009 27.34 27.42 26.50 26.55 11,036,591 -1.33(-4.76%)
Sep 30, 2009 28.10 28.11 27.32 27.88 11,471,870 +0.05(+0.17%)
Sep 29, 2009 27.92 28.10 27.67 27.83 6,946,611 -0.02(-0.08%)
Sep 28, 2009 27.27 27.91 27.13 27.85 6,802,355 +0.75(+2.76%)
Sep 25, 2009 27.13 27.45 26.82 27.10 8,485,833 +0.04(+0.14%)
Sep 24, 2009 27.71 27.72 26.82 27.07 9,748,429 -0.65(-2.35%)
Sep 23, 2009 28.38 28.41 27.68 27.72 9,981,898 -0.57(-2.00%)
Sep 22, 2009 28.29 28.46 28.04 28.28 6,014,322 +0.59(+2.12%)
Sep 21, 2009 27.56 27.76 26.96 27.70 9,094,145 -0.58(-2.06%)
Sep 18, 2009 28.56 28.64 28.21 28.28 6,629,240 -0.46(-1.60%)
Sep 17, 2009 28.82 29.23 28.63 28.74 8,977,556 +0.07(+0.25%)
Sep 16, 2009 28.70 29.33 28.56 28.67 11,517,438 +0.43(+1.54%)
Sep 15, 2009 27.80 28.34 27.67 28.23 6,672,480 +0.32(+1.15%)
Sep 14, 2009 27.63 27.98 27.52 27.91 7,102,618 -0.20(-0.72%)
Sep 11, 2009 28.57 28.65 28.01 28.11 10,493,736 +0.20(+0.71%)
Sep 10, 2009 27.32 27.97 27.15 27.91 8,265,565 +0.49(+1.79%)
Sep 09, 2009 27.60 27.62 27.07 27.43 12,601,415 -0.11(-0.41%)
Sep 08, 2009 27.70 27.76 27.34 27.54 10,094,156 +1.14(+4.30%)
Sep 04, 2009 26.15 26.45 25.93 26.40 9,159,549 +0.22(+0.84%)
Sep 03, 2009 26.28 26.38 25.79 26.18 9,985,758 +0.48(+1.86%)
Sep 02, 2009 25.53 25.88 25.37 25.71 8,969,597 -0.24(-0.91%)
Sep 01, 2009 26.44 26.95 25.85 25.94 12,066,907 -0.37(-1.40%)
Aug 31, 2009 26.15 26.42 26.15 26.31 6,897,517 -0.74(-2.75%)
Aug 28, 2009 27.25 27.25 26.88 27.05 6,501,742 +0.17(+0.63%)
Aug 27, 2009 26.46 26.97 26.05 26.88 8,867,344 +0.43(+1.61%)
Aug 26, 2009 26.42 26.54 26.12 26.46 6,999,403 -0.08(-0.32%)
Aug 25, 2009 27.10 27.30 26.48 26.54 8,486,191 -0.45(-1.66%)
Aug 24, 2009 27.33 27.53 26.88 26.99 6,945,344 +0.36(+1.35%)
Aug 21, 2009 26.40 26.93 26.35 26.63 10,646,973 +0.38(+1.43%)
Aug 20, 2009 26.12 26.42 26.09 26.26 6,454,637 +0.23(+0.88%)
Aug 19, 2009 25.28 26.26 25.28 26.03 8,924,081 -0.08(-0.32%)
Aug 18, 2009 25.78 26.23 25.58 26.11 7,997,205 +0.91(+3.62%)
Aug 17, 2009 25.39 25.59 25.14 25.20 9,748,001 -1.39(-5.21%)
Aug 14, 2009 27.24 27.32 26.32 26.58 9,434,203 -0.89(-3.24%)
Aug 13, 2009 27.25 27.53 26.82 27.48 8,747,142 +0.79(+2.94%)
Aug 12, 2009 25.93 26.89 25.93 26.69 14,060,427 +0.54(+2.08%)
Aug 11, 2009 26.08 26.25 25.77 26.15 8,301,363 -0.26(-0.99%)
Aug 10, 2009 26.38 26.52 26.12 26.41 7,498,234 -0.80(-2.95%)
Aug 07, 2009 27.26 27.62 26.85 27.21 8,823,341 +0.15(+0.56%)
Aug 06, 2009 27.36 27.54 26.74 27.06 16,564,661 -0.49(-1.78%)
Aug 05, 2009 27.54 27.70 26.99 27.55 12,696,549 -0.28(-1.02%)
Aug 04, 2009 27.46 27.93 27.39 27.83 10,808,822 -0.18(-0.63%)
Aug 03, 2009 27.50 28.14 27.37 28.01 13,426,559 +1.42(+5.33%)
Jul 31, 2009 26.19 26.82 26.08 26.59 8,009,372 +0.21(+0.80%)
Jul 30, 2009 26.35 26.65 26.14 26.38 11,270,932 +1.11(+4.40%)
Jul 29, 2009 25.55 25.56 24.95 25.27 16,105,220 -0.76(-2.92%)
Jul 28, 2009 25.89 26.15 25.58 26.03 14,014,054 +0.02(+0.08%)
Jul 27, 2009 26.12 26.21 25.69 26.01 7,178,289 +0.03(+0.13%)
Jul 24, 2009 25.77 26.13 25.51 25.97 7,727,247 +0.05(+0.21%)
Jul 23, 2009 25.30 26.18 25.30 25.92 12,917,259 +0.82(+3.28%)
Jul 22, 2009 24.63 25.30 24.57 25.09 12,050,980 -0.06(-0.23%)
Jul 21, 2009 25.53 25.56 24.76 25.15 15,810,384 +0.07(+0.27%)
Jul 20, 2009 24.86 25.11 24.56 25.09 7,503,027 +0.97(+4.01%)
Jul 17, 2009 23.78 24.30 23.67 24.12 6,207,420 +0.19(+0.79%)
Jul 16, 2009 23.75 24.10 23.54 23.93 7,957,827 +0.22(+0.94%)
Jul 15, 2009 23.43 23.77 23.34 23.70 9,187,559 +1.20(+5.31%)
Jul 14, 2009 22.45 22.69 22.31 22.51 10,388,085 +0.71(+3.23%)
Jul 13, 2009 21.42 21.87 21.39 21.80 8,340,022 +0.55(+2.58%)
Jul 10, 2009 21.17 21.53 21.00 21.25 5,805,077 -0.09(-0.44%)
Jul 09, 2009 21.70 21.76 21.33 21.35 8,355,165 +0.16(+0.76%)
Jul 08, 2009 21.35 21.73 20.72 21.19 13,738,678 +0.27(+1.27%)
Jul 07, 2009 21.79 21.83 20.92 20.92 15,181,808 -0.19(-0.92%)
Jul 06, 2009 21.36 21.59 21.08 21.12 16,354,028 -1.51(-6.68%)
Jul 02, 2009 22.81 22.84 22.32 22.63 10,841,573 -0.81(-3.46%)
Jul 01, 2009 23.84 24.05 23.43 23.44 10,374,753 +0.33(+1.41%)
Jun 30, 2009 23.65 23.70 22.94 23.11 8,595,870 -0.28(-1.21%)
Jun 29, 2009 23.35 23.51 23.04 23.40 7,572,999 +0.33(+1.43%)
Jun 26, 2009 22.97 23.24 22.79 23.07 8,778,507 -0.52(-2.19%)
Jun 25, 2009 22.71 23.62 22.58 23.58 12,630,316 +0.71(+3.08%)
Jun 24, 2009 23.09 23.50 22.65 22.88 10,637,736 +0.08(+0.35%)
Jun 23, 2009 22.70 22.92 22.04 22.80 12,124,997 +0.35(+1.56%)
Jun 22, 2009 23.03 23.34 22.42 22.45 13,204,520 -1.25(-5.26%)
Jun 19, 2009 23.92 24.03 23.55 23.69 8,624,051 +0.27(+1.17%)
Jun 18, 2009 23.02 23.65 22.86 23.42 13,176,032 +0.08(+0.34%)
Jun 17, 2009 23.20 23.67 22.62 23.34 25,567,220 -0.24(-1.02%)
Jun 16, 2009 24.48 24.60 23.35 23.58 22,610,910 -0.70(-2.87%)
Jun 15, 2009 24.82 24.82 24.00 24.27 11,254,790 -1.15(-4.53%)
Jun 12, 2009 25.00 25.44 24.92 25.43 16,728,764 -0.70(-2.67%)
Jun 11, 2009 25.41 26.57 25.22 26.12 16,769,608 +0.54(+2.11%)
Jun 10, 2009 26.26 26.26 24.95 25.58 17,646,662 +0.31(+1.22%)
Jun 09, 2009 24.88 25.52 24.58 25.28 14,522,949 +0.47(+1.91%)
Jun 08, 2009 24.54 25.02 24.13 24.80 12,930,752 -0.66(-2.59%)
Jun 05, 2009 25.76 25.94 25.30 25.46 16,091,315 +1.37(+5.70%)
Jun 04, 2009 23.52 24.20 23.07 24.09 18,700,912 -0.19(-0.78%)
Jun 03, 2009 24.77 24.84 23.89 24.28 15,470,113 -1.09(-4.31%)
Jun 02, 2009 25.21 25.70 24.94 25.37 15,629,118 +0.34(+1.37%)
Jun 01, 2009 24.87 25.47 24.87 25.03 15,774,157 +1.28(+5.39%)
May 29, 2009 23.74 23.96 23.46 23.75 9,602,613 +0.66(+2.85%)
May 28, 2009 22.65 23.16 22.26 23.09 11,964,620 +0.73(+3.27%)
May 27, 2009 23.06 23.26 22.31 22.36 11,413,110 -0.78(-3.38%)
May 26, 2009 21.86 23.30 21.83 23.14 14,000,093 +0.94(+4.24%)
May 22, 2009 22.32 22.58 22.14 22.20 8,530,774 +0.16(+0.71%)
May 21, 2009 21.95 22.23 21.64 22.04 10,039,119 -0.48(-2.14%)
May 20, 2009 22.24 23.26 22.47 22.53 13,645,477 +0.13(+0.57%)
May 19, 2009 22.24 22.76 22.11 22.40 12,166,928 +0.54(+2.49%)
May 18, 2009 21.32 21.88 21.31 21.85 10,243,043 +0.98(+4.69%)
May 15, 2009 21.26 21.48 20.69 20.87 8,956,058 -0.32(-1.51%)
May 14, 2009 20.67 21.27 20.53 21.20 12,585,880 +0.28(+1.33%)
May 13, 2009 21.15 21.28 20.69 20.92 22,310,106 -1.16(-5.26%)
May 12, 2009 22.36 22.51 21.55 22.08 14,662,224 -0.33(-1.45%)
May 11, 2009 22.11 22.58 21.91 22.40 9,851,405 -0.59(-2.57%)
May 08, 2009 22.42 23.13 22.29 23.00 11,752,110 +1.05(+4.79%)
May 07, 2009 22.59 22.79 21.72 21.94 14,527,334 -0.30(-1.33%)
May 06, 2009 21.97 22.53 21.93 22.24 17,652,978 +0.68(+3.15%)
May 05, 2009 21.94 21.99 21.27 21.56 8,520,660 -0.27(-1.26%)
May 04, 2009 21.89 21.91 21.72 21.83 15,140,002 +0.95(+4.57%)
May 01, 2009 20.49 21.16 20.32 20.88 11,347,095 +0.55(+2.70%)
Apr 30, 2009 20.52 20.86 20.20 20.33 13,209,064 +0.16(+0.80%)
Apr 29, 2009 19.40 20.41 19.36 20.17 15,040,581 +1.00(+5.22%)
Apr 28, 2009 18.96 19.38 18.87 19.17 9,446,066 -0.23(-1.18%)
Apr 27, 2009 19.19 19.62 19.11 19.40 9,395,565 -0.62(-3.10%)
Apr 24, 2009 19.91 20.29 19.80 20.02 8,874,000 +0.35(+1.80%)
Apr 23, 2009 19.35 19.80 19.29 19.66 11,589,804 +0.58(+3.05%)
Apr 22, 2009 18.57 19.51 18.49 19.08 15,262,388 -0.26(-1.35%)
Apr 21, 2009 18.42 19.38 18.37 19.34 11,839,448 +0.60(+3.20%)
Apr 20, 2009 19.14 19.18 18.68 18.74 11,192,966 -1.48(-7.31%)
Apr 17, 2009 20.16 20.33 19.91 20.22 8,135,522 -0.22(-1.09%)
Apr 16, 2009 20.47 20.62 19.93 20.44 10,336,005 -0.07(-0.33%)
Apr 15, 2009 19.83 20.53 19.80 20.51 11,567,948 +0.39(+1.95%)
Apr 14, 2009 20.11 20.74 19.93 20.12 10,123,698 -0.38(-1.85%)
Apr 13, 2009 19.84 20.79 19.62 20.50 12,498,767 +0.74(+3.76%)
Apr 09, 2009 19.94 19.95 19.63 19.76 13,895,774 +0.49(+2.54%)
Apr 08, 2009 19.51 19.62 18.87 19.27 11,480,030 -0.06(-0.31%)
Apr 07, 2009 19.14 19.78 19.09 19.33 11,482,587 -0.75(-3.72%)
Apr 06, 2009 19.80 20.18 19.61 20.07 13,923,140 -0.76(-3.67%)
Apr 03, 2009 20.43 21.07 20.36 20.84 12,312,829 +0.04(+0.20%)
Apr 02, 2009 20.58 21.25 20.40 20.79 17,171,500 +1.60(+8.31%)
Apr 01, 2009 18.37 19.31 18.31 19.20 11,110,084 +0.36(+1.93%)
Mar 31, 2009 19.07 19.35 18.69 18.84 11,939,876 +0.65(+3.58%)
Mar 30, 2009 18.05 18.22 17.88 18.18 11,674,902 -2.28(-11.13%)
Mar 26, 2009 19.98 20.57 19.79 20.46 16,308,770 +0.98(+5.05%)
Mar 25, 2009 19.03 19.74 18.94 19.48 14,321,970 +0.26(+1.36%)
Mar 24, 2009 19.53 19.88 19.22 19.22 16,355,645 -1.09(-5.37%)
Mar 23, 2009 19.97 20.31 19.90 20.30 13,494,433 +1.52(+8.07%)
Mar 20, 2009 19.11 19.46 18.77 18.79 12,756,663 -0.42(-2.21%)
Mar 19, 2009 19.09 19.49 18.88 19.21 23,121,288 +1.13(+6.22%)
Mar 18, 2009 17.34 18.25 16.81 18.09 15,200,379 +0.38(+2.15%)
Mar 17, 2009 17.14 17.73 16.93 17.71 14,662,215 +0.28(+1.60%)
Mar 16, 2009 17.63 18.02 17.43 17.43 12,009,814 -0.19(-1.10%)
Mar 13, 2009 17.89 17.95 17.43 17.62 0 +0.40(+2.30%)
Mar 12, 2009 16.61 17.37 16.36 17.23 18,978,222 +0.04(+0.22%)
Mar 11, 2009 17.29 17.58 16.99 17.19 23,432,288 +0.33(+1.93%)
Mar 10, 2009 16.23 17.05 16.14 16.86 18,863,812 +1.51(+9.85%)
Mar 09, 2009 15.03 15.78 15.02 15.35 11,593,903 -0.33(-2.10%)
Mar 06, 2009 16.07 16.40 15.39 15.68 0 +0.67(+4.44%)
Mar 05, 2009 15.06 15.59 14.90 15.01 17,020,028 -1.08(-6.69%)
Mar 04, 2009 15.61 16.43 15.57 16.09 23,553,730 +1.92(+13.53%)
Mar 02, 2009 14.72 14.98 13.97 14.17 14,276,774 -1.21(-7.85%)
Feb 27, 2009 14.92 15.84 14.86 15.38 0 -0.30(-1.94%)
Feb 26, 2009 16.20 16.29 15.56 15.68 11,676,943 -0.14(-0.85%)
Feb 25, 2009 16.01 16.06 15.41 15.82 13,054,468 -0.95(-5.64%)
Feb 24, 2009 15.94 16.86 15.78 16.77 12,803,019 +1.20(+7.73%)
Feb 23, 2009 16.80 16.83 15.55 15.56 12,406,539 -1.00(-6.04%)
Feb 20, 2009 16.20 16.72 16.11 16.56 14,247,996 +0.09(+0.54%)
Feb 19, 2009 16.61 16.89 16.42 16.47 10,802,152 +0.16(+1.01%)
Feb 18, 2009 16.35 16.35 15.71 16.31 11,730,150 -0.10(-0.59%)
Feb 17, 2009 16.55 16.62 16.17 16.41 13,151,493 -1.70(-9.40%)
Feb 13, 2009 17.69 18.30 17.57 18.11 13,116,746 +0.33(+1.83%)
Feb 12, 2009 16.87 17.89 16.54 17.78 16,036,543 -0.14(-0.78%)
Feb 11, 2009 17.90 18.22 17.26 17.92 15,504,779 +0.24(+1.39%)
Feb 10, 2009 18.98 19.26 17.50 17.68 20,567,874 -1.77(-9.12%)
Feb 09, 2009 19.76 19.99 19.00 19.45 18,944,708 +0.26(+1.36%)
Feb 06, 2009 18.40 19.33 18.29 19.19 24,224,314 +1.28(+7.17%)
Feb 05, 2009 17.52 18.24 17.17 17.91 14,487,084 +0.87(+5.11%)
Feb 04, 2009 17.19 17.69 17.03 17.04 27,920,096 +0.56(+3.41%)
Feb 03, 2009 15.89 16.52 15.68 16.47 12,708,113 +0.55(+3.47%)
Feb 02, 2009 15.37 16.06 15.27 15.92 13,764,043 +0.07(+0.43%)
Jan 30, 2009 16.39 16.58 15.75 15.85 0 -0.84(-5.06%)
Jan 29, 2009 17.02 17.18 16.55 16.70 13,031,871 -0.88(-5.02%)
Jan 28, 2009 17.70 17.97 17.37 17.58 19,004,548 +0.72(+4.28%)
Jan 27, 2009 16.77 17.12 16.34 16.86 13,718,546 +0.80(+5.00%)
Jan 26, 2009 16.20 16.79 15.93 16.06 16,821,240 +0.06(+0.37%)
Jan 23, 2009 14.99 16.17 14.92 16.00 10,919,546 +0.22(+1.36%)
Jan 22, 2009 15.82 16.18 15.44 15.78 7,649,321 -0.60(-3.69%)
Jan 21, 2009 15.63 16.43 15.29 16.39 10,008,416 +1.05(+6.86%)
Jan 20, 2009 16.04 16.20 15.32 15.33 15,301,672 -1.75(-10.23%)
Jan 16, 2009 17.23 17.32 16.41 17.08 10,265,917 +0.28(+1.68%)
Jan 15, 2009 16.30 17.03 15.62 16.80 14,236,107 +0.52(+3.19%)
Jan 14, 2009 16.67 16.67 15.94 16.28 15,278,653 -1.12(-6.45%)
Jan 13, 2009 17.04 17.65 16.95 17.40 7,067,123 +0.15(+0.88%)
Jan 12, 2009 17.87 17.94 17.10 17.25 9,600,970 -1.28(-6.91%)
Jan 09, 2009 19.17 19.19 18.31 18.53 7,541,082 -0.39(-2.08%)
Jan 08, 2009 18.42 18.95 18.37 18.92 9,720,154 +0.17(+0.92%)
Jan 07, 2009 19.52 19.58 18.57 18.75 11,198,490 -1.52(-7.50%)
Jan 06, 2009 20.23 20.59 19.90 20.27 20,362,498 +1.03(+5.36%)
Jan 05, 2009 19.01 19.76 18.90 19.24 12,205,238 +0.02(+0.11%)
Jan 02, 2009 18.53 19.52 18.52 19.22 0 +1.10(+6.08%)
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.