Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-0.58%)
Feb 01, 2007 17.65 17.72 17.48 17.49 8,827,333 +0.18(+1.05%)
Jan 31, 2007 17.02 17.34 16.95 17.31 8,072,206 +0.12(+0.69%)
Jan 30, 2007 17.19 17.25 17.02 17.19 5,508,707 +0.25(+1.50%)
Jan 29, 2007 16.85 17.12 16.83 16.94 5,460,164 -0.05(-0.27%)
Jan 26, 2007 17.10 17.10 16.86 16.99 3,423,761 -0.05(-0.30%)
Jan 25, 2007 17.23 17.40 16.99 17.04 9,373,610 -0.41(-2.37%)
Jan 24, 2007 17.44 17.52 17.28 17.45 10,567,037 +0.15(+0.88%)
Jan 23, 2007 16.94 17.35 16.93 17.30 8,158,635 +0.55(+3.28%)
Jan 22, 2007 16.91 16.96 16.68 16.75 5,032,757 -0.15(-0.88%)
Jan 19, 2007 16.58 16.93 16.52 16.90 8,537,501 +0.55(+3.39%)
Jan 18, 2007 16.55 16.62 16.29 16.34 7,707,785 +0.05(+0.34%)
Jan 17, 2007 16.04 16.39 16.00 16.29 6,962,840 +0.00(+0.03%)
Jan 16, 2007 16.42 16.49 16.20 16.28 8,184,209 -0.41(-2.43%)
Jan 12, 2007 16.28 16.77 16.28 16.69 8,947,386 +0.24(+1.44%)
Jan 11, 2007 16.22 16.73 16.13 16.45 14,922,335 +0.47(+2.96%)
Jan 10, 2007 15.75 16.07 15.63 15.98 11,002,022 +0.08(+0.50%)
Jan 09, 2007 15.95 15.95 15.36 15.90 19,728,482 +0.14(+0.86%)
Jan 08, 2007 15.86 15.90 15.60 15.77 11,068,560 +0.07(+0.46%)
Jan 05, 2007 15.90 15.92 15.57 15.69 10,448,405 -0.24(-1.54%)
Jan 04, 2007 16.01 16.13 15.83 15.94 12,126,069 -0.48(-2.91%)
Jan 03, 2007 16.75 16.76 16.31 16.42 14,883,264 -0.37(-2.21%)
Dec 29, 2006 16.81 16.85 16.68 16.79 1,934,346 -0.02(-0.13%)
Dec 28, 2006 16.80 16.91 16.65 16.81 4,454,750 +0.08(+0.51%)
Dec 27, 2006 16.53 16.74 16.49 16.72 4,065,228 +0.37(+2.27%)
Dec 26, 2006 16.39 16.55 16.27 16.35 4,358,849 -0.02(-0.13%)
Dec 22, 2006 16.66 16.67 16.20 16.37 5,219,585 -0.09(-0.56%)
Dec 21, 2006 17.04 17.04 16.37 16.47 9,625,319 -0.39(-2.31%)
Dec 20, 2006 16.81 16.98 16.80 16.85 6,660,221 +0.04(+0.23%)
Dec 19, 2006 16.77 16.88 16.66 16.82 5,404,518 +0.14(+0.86%)
Dec 18, 2006 16.98 16.98 16.64 16.67 7,351,651 -0.38(-2.23%)
Dec 15, 2006 17.31 17.31 16.91 17.05 5,576,429 -0.14(-0.79%)
Dec 14, 2006 17.13 17.20 17.03 17.19 8,810,521 +0.18(+1.07%)
Dec 13, 2006 16.99 17.03 16.82 17.01 5,559,143 +0.21(+1.23%)
Dec 12, 2006 17.00 17.01 16.68 16.80 7,168,849 -0.26(-1.54%)
Dec 11, 2006 17.06 17.21 17.02 17.06 4,755,711 -0.10(-0.57%)
Dec 08, 2006 17.10 17.29 16.99 17.16 7,315,659 -0.26(-1.48%)
Dec 07, 2006 17.50 17.80 17.35 17.42 7,855,069 -0.16(-0.91%)
Dec 06, 2006 17.48 17.71 17.34 17.58 7,260,250 -0.16(-0.90%)
Dec 05, 2006 17.73 17.86 17.67 17.74 7,757,985 +0.07(+0.38%)
Dec 04, 2006 17.44 17.75 17.42 17.67 5,347,689 +0.40(+2.32%)
Dec 01, 2006 17.38 17.57 17.13 17.27 5,736,500 -0.23(-1.30%)
Nov 30, 2006 17.52 17.65 17.33 17.50 5,301,278 +0.16(+0.95%)
Nov 29, 2006 17.08 17.40 17.07 17.33 7,098,758 +0.40(+2.34%)
Nov 28, 2006 16.88 16.96 16.68 16.93 7,343,364 -0.08(-0.45%)
Nov 27, 2006 17.29 17.39 16.96 17.01 4,640,157 -0.19(-1.13%)
Nov 24, 2006 17.08 17.29 17.08 17.20 2,277,693 -0.14(-0.78%)
Nov 22, 2006 17.34 17.39 17.05 17.34 4,730,138 +0.36(+2.14%)
Nov 21, 2006 17.10 17.10 16.84 16.98 9,123,796 +0.04(+0.22%)
Nov 20, 2006 17.09 17.20 16.85 16.94 8,922,286 -0.04(-0.25%)
Nov 17, 2006 16.72 16.99 16.57 16.98 7,581,339 +0.05(+0.30%)
Nov 16, 2006 17.34 17.37 16.89 16.93 6,719,182 -0.25(-1.45%)
Nov 15, 2006 16.98 17.42 16.96 17.18 6,715,867 -0.25(-1.43%)
Nov 14, 2006 17.31 17.43 17.15 17.43 7,052,584 +0.16(+0.95%)
Nov 13, 2006 17.28 17.28 17.03 17.26 10,190,539 -0.60(-3.38%)
Nov 10, 2006 18.19 18.25 17.69 17.87 7,637,932 -0.28(-1.54%)
Nov 09, 2006 18.10 18.46 17.97 18.15 7,928,474 -0.01(-0.05%)
Nov 08, 2006 18.10 18.29 18.05 18.16 4,848,770 -0.29(-1.56%)
Nov 07, 2006 18.65 18.73 18.39 18.44 4,307,939 +0.00(+0.00%)
Nov 06, 2006 18.20 18.52 18.20 18.44 5,966,660 +0.44(+2.44%)
Nov 03, 2006 18.09 18.20 17.95 18.00 5,416,121 -0.07(-0.40%)
Nov 02, 2006 17.90 18.20 17.90 18.07 6,418,221 +0.05(+0.30%)
Nov 01, 2006 18.38 18.49 17.86 18.02 9,325,778 +0.04(+0.23%)
Oct 31, 2006 17.91 18.08 17.80 17.98 4,229,325 +0.14(+0.76%)
Oct 30, 2006 17.91 17.94 17.75 17.84 5,135,997 -0.05(-0.26%)
Oct 27, 2006 17.95 18.16 17.83 17.89 3,968,617 -0.24(-1.30%)
Oct 26, 2006 18.05 18.16 17.83 18.13 3,535,763 +0.09(+0.52%)
Oct 25, 2006 17.82 18.10 17.76 18.03 4,245,426 +0.31(+1.76%)
Oct 24, 2006 17.43 17.82 17.42 17.72 5,025,890 -0.22(-1.20%)
Oct 23, 2006 17.46 17.96 17.43 17.94 3,958,199 +0.26(+1.48%)
Oct 20, 2006 17.87 17.90 17.64 17.67 3,959,856 -0.11(-0.62%)
Oct 19, 2006 17.48 17.86 17.48 17.78 5,443,826 +0.39(+2.23%)
Oct 18, 2006 17.59 17.63 17.21 17.40 4,595,640 +0.04(+0.24%)
Oct 17, 2006 17.53 17.53 17.14 17.35 4,362,638 -0.38(-2.17%)
Oct 16, 2006 17.44 17.77 17.37 17.74 6,677,744 +0.65(+3.83%)
Oct 13, 2006 16.93 17.25 16.88 17.08 5,247,763 +0.28(+1.66%)
Oct 12, 2006 16.56 16.87 16.46 16.80 6,060,193 +0.54(+3.30%)
Oct 11, 2006 16.26 16.50 16.17 16.27 6,790,456 -0.07(-0.44%)
Oct 10, 2006 16.20 16.40 16.08 16.34 4,252,530 +0.29(+1.82%)
Oct 09, 2006 16.10 16.31 16.02 16.05 4,943,960 +0.21(+1.31%)
Oct 06, 2006 15.79 15.88 15.63 15.84 5,277,835 -0.09(-0.56%)
Oct 05, 2006 15.77 15.97 15.72 15.93 7,905,742 +0.49(+3.14%)
Oct 04, 2006 15.53 15.67 15.11 15.44 16,249,075 -0.30(-1.90%)
Oct 03, 2006 16.05 16.06 15.68 15.74 12,123,701 -0.46(-2.84%)
Oct 02, 2006 16.20 16.37 16.11 16.20 4,926,674 +0.21(+1.29%)
Sep 29, 2006 16.52 16.52 15.94 16.00 4,001,768 -0.18(-1.10%)
Sep 28, 2006 16.17 16.30 16.13 16.17 6,165,802 -0.06(-0.36%)
Sep 27, 2006 16.04 16.26 15.98 16.23 12,091,024 +0.46(+2.89%)
Sep 26, 2006 15.33 15.79 15.28 15.78 8,414,843 +0.49(+3.23%)
Sep 25, 2006 15.09 15.28 14.67 15.28 14,601,956 -0.22(-1.44%)
Sep 22, 2006 15.89 15.89 15.41 15.51 5,900,596 -0.28(-1.79%)
Sep 21, 2006 15.87 15.92 15.59 15.79 9,653,971 +0.25(+1.63%)
Sep 20, 2006 15.79 15.83 15.42 15.54 10,940,693 -0.12(-0.78%)
Sep 19, 2006 15.96 16.01 15.48 15.66 6,833,789 -0.56(-3.44%)
Sep 18, 2006 16.08 16.41 15.96 16.22 5,642,730 +0.36(+2.29%)
Sep 15, 2006 15.96 15.98 15.74 15.85 5,135,050 -0.15(-0.92%)
Sep 14, 2006 16.34 16.39 15.93 16.00 6,659,037 -0.16(-0.97%)
Sep 13, 2006 16.04 16.22 15.98 16.16 5,842,345 +0.39(+2.46%)
Sep 12, 2006 16.16 16.22 15.69 15.77 12,290,165 -0.21(-1.30%)
Sep 11, 2006 16.28 16.31 15.91 15.98 12,473,679 -1.03(-6.06%)
Sep 08, 2006 17.05 17.06 16.87 17.01 7,694,761 -0.39(-2.23%)
Sep 07, 2006 17.42 17.48 17.19 17.40 6,714,683 -0.31(-1.74%)
Sep 06, 2006 17.86 17.87 17.66 17.70 5,190,459 -0.72(-3.90%)
Sep 05, 2006 18.31 18.51 18.24 18.42 5,022,101 +0.40(+2.23%)
Sep 01, 2006 17.79 18.03 17.67 18.02 5,482,896 +0.24(+1.35%)
Aug 31, 2006 17.82 17.82 17.57 17.78 5,049,095 +0.04(+0.21%)
Aug 30, 2006 17.91 17.94 17.53 17.74 5,480,765 -0.08(-0.45%)
Aug 29, 2006 17.82 17.86 17.52 17.82 4,990,608 +0.19(+1.05%)
Aug 28, 2006 17.57 17.78 17.53 17.64 3,104,330 +0.05(+0.26%)
Aug 25, 2006 17.52 17.64 17.40 17.59 3,864,903 +0.13(+0.75%)
Aug 24, 2006 17.83 17.86 17.26 17.46 7,225,915 -0.50(-2.78%)
Aug 23, 2006 18.16 18.31 17.81 17.96 6,531,881 -0.40(-2.16%)
Aug 22, 2006 18.33 18.50 18.27 18.35 5,381,550 -0.11(-0.59%)
Aug 21, 2006 18.34 18.56 18.30 18.46 4,045,338 +0.38(+2.13%)
Aug 18, 2006 18.08 18.18 17.89 18.08 4,504,949 +0.11(+0.59%)
Aug 17, 2006 18.48 18.50 17.89 17.97 8,293,606 -0.17(-0.93%)
Aug 16, 2006 18.01 18.31 17.99 18.14 8,192,970 +0.48(+2.73%)
Aug 15, 2006 17.53 17.75 17.44 17.66 4,581,906 +0.24(+1.41%)
Aug 14, 2006 17.55 17.61 17.40 17.42 2,878,905 +0.07(+0.41%)
Aug 11, 2006 17.37 17.53 17.28 17.34 6,288,933 -0.09(-0.51%)
Aug 10, 2006 17.34 17.49 17.27 17.43 5,672,803 -0.08(-0.48%)
Aug 09, 2006 17.53 17.73 17.46 17.52 6,449,714 -0.08(-0.43%)
Aug 08, 2006 17.74 17.90 17.53 17.59 3,951,569 -0.33(-1.81%)
Aug 07, 2006 17.82 18.04 17.80 17.92 4,814,198 -0.08(-0.47%)
Aug 04, 2006 18.29 18.35 17.94 18.00 6,969,944 +0.12(+0.69%)
Aug 03, 2006 17.76 18.04 17.74 17.88 4,951,774 -0.00(-0.02%)
Aug 02, 2006 17.74 18.05 17.74 17.89 5,068,275 +0.30(+1.68%)
Aug 01, 2006 17.66 17.69 17.33 17.59 6,996,701 -0.23(-1.30%)
Jul 31, 2006 17.77 17.93 17.72 17.82 5,564,352 -0.30(-1.65%)
Jul 28, 2006 17.98 18.15 17.84 18.12 5,731,527 +0.18(+1.01%)
Jul 27, 2006 18.18 18.34 17.83 17.94 5,068,749 +0.05(+0.28%)
Jul 26, 2006 17.74 17.94 17.57 17.89 5,593,004 -0.11(-0.63%)
Jul 25, 2006 17.85 18.09 17.56 18.00 5,133,393 +0.13(+0.73%)
Jul 24, 2006 17.50 17.93 17.39 17.87 7,150,852 +0.32(+1.83%)
Jul 21, 2006 17.80 17.80 17.40 17.55 8,791,815 -0.15(-0.84%)
Jul 20, 2006 18.03 18.09 17.63 17.70 9,127,111 -0.22(-1.25%)
Jul 19, 2006 17.34 18.06 17.34 17.92 10,012,709 +0.60(+3.46%)
Jul 18, 2006 17.44 17.59 16.99 17.32 7,147,064 -0.07(-0.41%)
Jul 17, 2006 17.55 17.69 17.34 17.40 7,391,195 -0.43(-2.39%)
Jul 14, 2006 17.97 18.10 17.55 17.82 6,426,035 -0.34(-1.86%)
Jul 13, 2006 18.35 18.40 18.06 18.16 6,629,202 -0.49(-2.60%)
Jul 12, 2006 18.71 18.86 18.51 18.65 5,304,829 +0.03(+0.14%)
Jul 11, 2006 18.46 18.65 18.30 18.62 6,191,138 +0.43(+2.37%)
Jul 10, 2006 18.24 18.37 18.08 18.19 4,884,052 +0.05(+0.26%)
Jul 07, 2006 18.33 18.46 18.07 18.14 6,460,133 +0.08(+0.44%)
Jul 06, 2006 17.89 18.19 17.86 18.06 5,978,026 +0.17(+0.97%)
Jul 05, 2006 17.97 18.03 17.59 17.89 8,084,756 -0.65(-3.53%)
Jul 03, 2006 18.34 18.58 18.32 18.54 4,068,543 +0.35(+1.95%)
Jun 30, 2006 18.37 18.49 18.06 18.19 8,706,333 +0.31(+1.72%)
Jun 29, 2006 17.28 17.96 17.22 17.88 8,827,333 +0.96(+5.69%)
Jun 28, 2006 16.96 17.04 16.87 16.92 5,947,717 +0.02(+0.12%)
Jun 27, 2006 17.29 17.34 16.84 16.90 7,510,775 -0.22(-1.28%)
Jun 26, 2006 17.37 17.40 17.08 17.12 5,899,885 +0.01(+0.05%)
Jun 23, 2006 16.72 17.34 16.68 17.11 5,794,277 -0.13(-0.76%)
Jun 22, 2006 17.36 17.36 16.93 17.24 4,926,911 -0.03(-0.17%)
Jun 21, 2006 16.89 17.42 16.83 17.27 4,492,399 +0.65(+3.94%)
Jun 20, 2006 16.67 16.97 16.57 16.61 6,281,119 +0.31(+1.89%)
Jun 19, 2006 16.87 16.89 16.17 16.31 6,000,995 -0.55(-3.26%)
Jun 16, 2006 16.89 16.98 16.56 16.85 7,079,342 -0.22(-1.26%)
Jun 15, 2006 16.42 17.24 16.42 17.07 12,093,866 +1.09(+6.85%)
Jun 14, 2006 15.78 16.23 15.57 15.98 10,602,556 +0.61(+3.99%)
Jun 13, 2006 15.52 15.93 15.12 15.36 13,695,757 -0.89(-5.46%)
Jun 12, 2006 16.81 16.88 16.23 16.25 7,240,833 -0.39(-2.33%)
Jun 09, 2006 16.58 16.86 16.43 16.64 10,157,625 -0.01(-0.08%)
Jun 08, 2006 16.72 16.72 15.84 16.65 19,866,058 -0.41(-2.38%)
Jun 07, 2006 17.10 17.52 16.98 17.06 10,366,238 -0.27(-1.56%)
Jun 06, 2006 17.21 17.38 16.98 17.33 8,038,345 -0.27(-1.56%)
Jun 05, 2006 18.18 18.20 17.56 17.60 7,342,890 -0.49(-2.73%)
Jun 02, 2006 18.16 18.18 17.83 18.10 7,114,387 +0.12(+0.66%)
Jun 01, 2006 17.67 17.99 17.50 17.98 9,345,906 -0.30(-1.64%)
May 31, 2006 18.22 18.46 18.07 18.28 5,998,864 -0.04(-0.23%)
May 30, 2006 18.68 18.69 18.18 18.32 6,543,247 -0.29(-1.57%)
May 26, 2006 18.67 18.69 18.39 18.61 5,193,064 +0.41(+2.27%)
May 25, 2006 17.84 18.26 17.71 18.20 6,045,512 +0.59(+3.36%)
May 24, 2006 17.57 18.03 17.30 17.61 12,073,975 -0.52(-2.87%)
May 23, 2006 18.16 18.45 18.05 18.13 12,382,514 +0.66(+3.80%)
May 22, 2006 17.34 17.56 16.80 17.46 15,342,402 -0.80(-4.37%)
May 19, 2006 18.16 18.38 17.48 18.26 16,049,460 +0.03(+0.16%)
May 18, 2006 18.43 18.60 18.16 18.23 10,768,546 -0.33(-1.77%)
May 17, 2006 18.90 19.16 18.43 18.56 15,967,530 -0.66(-3.43%)
May 16, 2006 19.30 19.47 18.77 19.22 9,344,485 +0.30(+1.59%)
May 15, 2006 18.92 19.36 18.71 18.92 16,160,041 -1.26(-6.26%)
May 12, 2006 20.61 20.74 19.96 20.18 8,458,650 -0.33(-1.61%)
May 11, 2006 21.22 21.43 20.49 20.51 9,285,761 -0.26(-1.24%)
May 10, 2006 20.68 20.87 20.55 20.77 6,550,350 -0.01(-0.06%)
May 09, 2006 20.10 20.79 20.10 20.78 6,854,864 +0.68(+3.36%)
May 08, 2006 20.56 20.56 20.02 20.11 6,528,566 -0.11(-0.54%)
May 05, 2006 20.10 20.39 20.05 20.22 7,005,936 +0.47(+2.37%)
May 04, 2006 19.84 20.00 19.66 19.75 7,998,564 -0.08(-0.43%)
May 03, 2006 19.87 19.88 19.55 19.83 5,456,849 -0.09(-0.47%)
May 02, 2006 19.78 19.93 19.59 19.92 5,512,258 +0.27(+1.35%)
May 01, 2006 19.72 19.89 19.62 19.66 4,224,352 +0.42(+2.17%)
Apr 28, 2006 18.77 19.29 18.77 19.24 5,687,484 +0.51(+2.71%)
Apr 27, 2006 18.70 19.06 18.48 18.73 9,678,360 -0.66(-3.40%)
Apr 26, 2006 19.33 19.51 19.25 19.39 8,968,224 +0.09(+0.48%)
Apr 25, 2006 19.45 19.54 19.11 19.30 4,644,419 -0.03(-0.15%)
Apr 24, 2006 19.49 19.51 19.19 19.33 4,131,293 -0.05(-0.28%)
Apr 21, 2006 19.11 19.51 19.06 19.38 6,314,980 +0.52(+2.78%)
Apr 20, 2006 19.53 19.58 18.69 18.86 8,563,311 -1.03(-5.20%)
Apr 19, 2006 19.52 19.93 19.39 19.90 5,360,475 +0.32(+1.64%)
Apr 18, 2006 19.02 19.57 19.01 19.57 9,245,980 +0.77(+4.09%)
Apr 17, 2006 18.57 18.86 18.51 18.81 4,346,536 +0.58(+3.17%)
Apr 13, 2006 18.43 18.30 17.93 18.23 6,043,618 -0.21(-1.12%)
Apr 12, 2006 18.39 18.51 18.06 18.43 7,299,320 +0.04(+0.23%)
Apr 11, 2006 18.63 18.71 18.25 18.39 7,299,084 +0.24(+1.35%)
Apr 10, 2006 18.16 18.35 18.04 18.15 5,133,156 +0.22(+1.22%)
Apr 07, 2006 18.12 18.19 17.75 17.93 6,143,780 -0.44(-2.41%)
Apr 06, 2006 18.36 18.58 18.12 18.37 6,163,197 +0.00(+0.00%)
Apr 05, 2006 18.16 18.46 18.05 18.37 6,628,965 +0.62(+3.52%)
Apr 04, 2006 17.84 17.94 17.69 17.75 6,074,164 +0.12(+0.70%)
Apr 03, 2006 17.53 17.83 17.45 17.62 8,414,606 +0.79(+4.72%)
Mar 31, 2006 16.73 16.97 16.56 16.83 7,212,418 -0.16(-0.92%)
Mar 30, 2006 16.62 17.04 16.62 16.99 8,232,514 +0.69(+4.25%)
Mar 29, 2006 15.94 16.36 15.92 16.29 4,321,199 +0.48(+3.02%)
Mar 28, 2006 15.91 16.06 15.76 15.82 3,970,038 -0.19(-1.16%)
Mar 27, 2006 15.95 16.04 15.89 16.00 3,940,439 +0.20(+1.26%)
Mar 24, 2006 15.77 15.94 15.68 15.80 5,330,640 +0.19(+1.19%)
Mar 23, 2006 15.58 15.71 15.50 15.62 4,604,402 +0.24(+1.54%)
Mar 22, 2006 15.27 15.46 15.25 15.38 3,079,941 +0.33(+2.22%)
Mar 21, 2006 15.29 15.37 15.01 15.05 4,124,663 -0.29(-1.90%)
Mar 20, 2006 15.47 15.54 15.33 15.34 3,419,025 -0.03(-0.19%)
Mar 17, 2006 15.43 15.54 15.22 15.37 4,907,257 -0.04(-0.25%)
Mar 16, 2006 15.44 15.50 15.31 15.41 5,253,446 +0.05(+0.30%)
Mar 15, 2006 15.38 15.45 15.32 15.36 7,773,613 +0.38(+2.57%)
Mar 14, 2006 14.74 15.03 14.70 14.98 5,814,167 +0.23(+1.57%)
Mar 13, 2006 14.70 14.81 14.59 14.74 4,375,425 +0.03(+0.20%)
Mar 10, 2006 14.47 14.74 14.36 14.71 3,417,131 +0.21(+1.43%)
Mar 09, 2006 14.56 14.75 14.45 14.51 7,435,712 +0.05(+0.38%)
Mar 08, 2006 14.15 14.58 14.13 14.45 7,796,108 -0.17(-1.16%)
Mar 07, 2006 14.70 14.74 14.49 14.62 5,759,468 -0.44(-2.92%)
Mar 06, 2006 15.40 15.41 15.00 15.06 5,009,788 -0.32(-2.06%)
Mar 03, 2006 15.32 15.53 15.29 15.38 3,587,384 -0.11(-0.68%)
Mar 02, 2006 15.18 15.63 15.18 15.48 4,547,572 +0.15(+0.99%)
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.