Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.68 40.06 39.55 39.63 1,990,253 -0.24(-0.59%)
Feb 27, 2014 39.66 40.00 39.62 39.86 2,573,728 +0.15(+0.38%)
Feb 26, 2014 39.98 40.02 39.61 39.71 1,899,534 -0.29(-0.73%)
Feb 25, 2014 40.52 40.57 39.92 40.01 6,196,007 -0.72(-1.78%)
Feb 24, 2014 40.48 40.98 40.41 40.73 3,642,077 +0.10(+0.26%)
Feb 21, 2014 40.74 40.91 40.61 40.63 3,998,496 +0.03(+0.07%)
Feb 20, 2014 40.26 40.64 40.19 40.60 3,884,144 +0.50(+1.25%)
Feb 19, 2014 40.14 40.76 40.05 40.10 2,797,865 -0.35(-0.87%)
Feb 18, 2014 40.51 40.53 40.03 40.45 6,313,969 +1.16(+2.94%)
Feb 14, 2014 39.22 39.29 39.29 39.29 2,485,930 +0.41(+1.05%)
Feb 13, 2014 38.54 38.98 38.47 38.88 2,319,637 -0.02(-0.06%)
Feb 12, 2014 39.02 39.08 38.79 38.91 3,037,865 +0.25(+0.64%)
Feb 11, 2014 37.89 38.77 37.89 38.66 4,677,691 +1.07(+2.85%)
Feb 10, 2014 37.57 37.72 37.47 37.59 2,074,448 -0.17(-0.44%)
Feb 07, 2014 37.38 37.81 37.15 37.76 2,829,520 +0.45(+1.20%)
Feb 06, 2014 36.72 37.40 36.68 37.31 4,068,277 +0.75(+2.06%)
Feb 05, 2014 36.16 36.66 36.14 36.55 5,438,865 -0.10(-0.27%)
Feb 04, 2014 36.19 36.66 36.09 36.65 3,117,108 +0.56(+1.55%)
Feb 03, 2014 36.67 36.72 36.05 36.09 3,657,421 -0.68(-1.86%)
Jan 31, 2014 36.36 36.82 36.34 36.78 2,232,110 -0.20(-0.53%)
Jan 30, 2014 37.01 37.01 36.63 36.97 2,867,900 +0.43(+1.18%)
Jan 29, 2014 36.49 36.91 36.39 36.54 3,064,684 -0.39(-1.06%)
Jan 28, 2014 36.74 36.95 36.63 36.93 2,564,530 +0.51(+1.39%)
Jan 27, 2014 36.73 36.78 36.12 36.43 4,899,608 +0.20(+0.56%)
Jan 24, 2014 36.96 36.99 36.20 36.23 6,663,945 -0.97(-2.60%)
Jan 23, 2014 37.90 37.91 37.08 37.19 5,870,670 -0.83(-2.19%)
Jan 22, 2014 38.05 38.10 37.88 38.03 2,426,855 -0.10(-0.27%)
Jan 21, 2014 38.31 38.36 37.85 38.13 4,292,060 -0.43(-1.12%)
Jan 17, 2014 38.78 38.56 38.56 38.56 4,876,054 +0.09(+0.24%)
Jan 16, 2014 38.29 38.47 38.21 38.47 9,973,066 +1.12(+2.99%)
Jan 15, 2014 37.35 37.53 36.89 37.35 4,534,214 +0.00(+0.00%)
Jan 14, 2014 37.61 37.70 37.33 37.35 3,821,075 -0.20(-0.54%)
Jan 13, 2014 37.74 38.02 37.55 37.56 2,794,937 -0.29(-0.76%)
Jan 10, 2014 37.46 37.85 37.38 37.84 2,409,601 +0.49(+1.32%)
Jan 09, 2014 37.59 37.61 37.26 37.35 2,864,518 -0.55(-1.46%)
Jan 08, 2014 38.16 38.22 37.82 37.90 1,428,710 -0.22(-0.57%)
Jan 07, 2014 38.42 38.44 38.02 38.12 2,616,074 -0.42(-1.09%)
Jan 06, 2014 38.68 38.68 38.25 38.54 2,825,849 -0.29(-0.76%)
Jan 03, 2014 38.85 38.97 38.71 38.83 2,071,565 +0.30(+0.79%)
Jan 02, 2014 38.76 38.88 38.46 38.53 2,357,400 -0.70(-1.77%)
Dec 31, 2013 38.80 39.22 39.22 39.22 1,352,943 +0.27(+0.69%)
Dec 30, 2013 38.80 39.07 38.77 38.95 1,445,364 +0.18(+0.47%)
Dec 27, 2013 38.90 38.90 38.69 38.77 2,003,025 +0.36(+0.94%)
Dec 26, 2013 38.57 38.57 38.26 38.41 1,199,212 -0.16(-0.42%)
Dec 24, 2013 38.17 38.59 38.13 38.57 755,961 +0.43(+1.13%)
Dec 23, 2013 38.23 38.32 38.05 38.14 3,950,995 +0.18(+0.49%)
Dec 20, 2013 37.85 38.05 37.80 37.95 4,988,398 +0.55(+1.46%)
Dec 19, 2013 37.16 37.58 37.11 37.41 2,519,202 +0.20(+0.53%)
Dec 18, 2013 36.97 37.44 36.63 37.21 5,534,381 +0.56(+1.52%)
Dec 17, 2013 36.81 36.82 36.61 36.65 3,423,328 -0.27(-0.73%)
Dec 16, 2013 37.27 37.47 36.91 36.92 2,591,705 +0.26(+0.72%)
Dec 13, 2013 36.80 36.88 36.63 36.66 3,610,544 -0.12(-0.33%)
Dec 12, 2013 36.99 37.04 36.59 36.78 4,071,784 -0.76(-2.04%)
Dec 11, 2013 38.29 38.29 37.53 37.54 2,512,353 -0.88(-2.29%)
Dec 10, 2013 38.54 38.72 38.29 38.42 1,984,700 -0.30(-0.79%)
Dec 09, 2013 38.42 38.81 38.38 38.73 2,651,764 -0.11(-0.28%)
Dec 06, 2013 38.95 39.01 38.71 38.84 2,237,106 +0.52(+1.37%)
Dec 05, 2013 38.32 38.53 38.12 38.31 2,107,981 -0.25(-0.64%)
Dec 04, 2013 38.34 38.67 38.29 38.56 3,285,325 +0.29(+0.75%)
Dec 03, 2013 38.06 38.35 38.11 38.27 3,738,605 -0.21(-0.54%)
Dec 02, 2013 38.67 38.75 38.41 38.48 3,064,342 -0.75(-1.92%)
Nov 29, 2013 39.42 39.65 39.19 39.23 1,852,193 +0.22(+0.57%)
Nov 27, 2013 39.26 39.37 38.95 39.01 2,097,193 -0.35(-0.88%)
Nov 26, 2013 39.23 39.41 39.15 39.36 2,091,241 -0.35(-0.87%)
Nov 25, 2013 39.72 39.80 39.54 39.70 1,562,705 -0.01(-0.01%)
Nov 22, 2013 39.70 39.75 39.55 39.71 2,270,325 -0.31(-0.78%)
Nov 21, 2013 40.26 40.32 39.94 40.02 2,221,450 -0.35(-0.87%)
Nov 20, 2013 40.99 41.10 40.27 40.37 2,024,119 -0.32(-0.79%)
Nov 19, 2013 40.92 40.96 40.54 40.69 1,799,756 -0.13(-0.32%)
Nov 18, 2013 41.13 41.32 40.73 40.82 1,950,877 -0.22(-0.55%)
Nov 15, 2013 40.92 41.15 40.75 41.05 2,495,930 +0.45(+1.10%)
Nov 14, 2013 40.30 40.80 40.12 40.60 1,526,919 +0.16(+0.40%)
Nov 13, 2013 39.87 40.45 39.76 40.44 1,885,520 +0.02(+0.06%)
Nov 12, 2013 40.47 40.63 40.14 40.41 2,807,837 -0.41(-1.00%)
Nov 11, 2013 40.93 41.00 40.68 40.82 1,548,223 -0.51(-1.22%)
Nov 08, 2013 40.97 41.34 40.80 41.33 1,708,225 +0.26(+0.63%)
Nov 07, 2013 41.83 41.88 41.02 41.07 2,518,313 -0.81(-1.92%)
Nov 06, 2013 41.71 41.96 41.65 41.87 1,850,038 +0.36(+0.87%)
Nov 05, 2013 41.55 41.62 41.28 41.51 2,040,346 +0.26(+0.64%)
Nov 04, 2013 41.24 41.36 41.01 41.25 1,878,968 +0.44(+1.07%)
Nov 01, 2013 40.79 41.00 40.35 40.81 3,074,061 +0.16(+0.38%)
Oct 31, 2013 41.10 41.24 40.65 40.66 1,952,291 -0.25(-0.62%)
Oct 30, 2013 41.39 41.48 40.64 40.91 1,934,854 -0.35(-0.85%)
Oct 29, 2013 41.32 41.43 41.05 41.26 959,687 -0.21(-0.50%)
Oct 28, 2013 41.31 41.57 41.16 41.47 1,743,608 +0.10(+0.24%)
Oct 25, 2013 41.35 41.43 41.18 41.37 1,642,918 +0.02(+0.04%)
Oct 24, 2013 41.48 41.60 41.28 41.35 2,101,135 +0.29(+0.71%)
Oct 23, 2013 41.23 41.25 40.95 41.06 2,430,044 -0.58(-1.38%)
Oct 22, 2013 41.68 41.93 41.53 41.63 3,611,523 +1.16(+2.86%)
Oct 21, 2013 40.26 40.48 40.12 40.48 2,486,652 +0.45(+1.12%)
Oct 18, 2013 39.99 40.09 39.79 40.03 2,515,309 +0.24(+0.61%)
Oct 17, 2013 39.33 39.79 39.31 39.79 1,960,518 +0.52(+1.33%)
Oct 16, 2013 39.21 39.39 39.07 39.26 2,369,780 +0.21(+0.54%)
Oct 15, 2013 38.98 39.23 38.90 39.05 4,586,798 +0.12(+0.30%)
Oct 14, 2013 38.38 39.08 38.37 38.94 2,387,435 +0.32(+0.82%)
Oct 11, 2013 38.14 38.73 38.01 38.62 1,888,208 +0.40(+1.05%)
Oct 10, 2013 37.66 38.29 37.56 38.22 2,824,531 +0.62(+1.64%)
Oct 09, 2013 37.52 37.77 37.27 37.60 3,024,071 +0.22(+0.58%)
Oct 08, 2013 37.58 37.63 37.19 37.38 2,680,882 -0.41(-1.10%)
Oct 07, 2013 37.54 38.15 37.53 37.80 1,708,199 -0.45(-1.19%)
Oct 04, 2013 37.84 38.27 37.76 38.25 2,116,426 +0.24(+0.64%)
Oct 03, 2013 38.18 38.27 37.78 38.01 1,883,077 -0.43(-1.12%)
Oct 02, 2013 37.95 38.54 37.95 38.44 1,823,127 +0.25(+0.66%)
Oct 01, 2013 38.01 38.30 37.91 38.19 2,226,124 -0.06(-0.15%)
Sep 30, 2013 38.09 38.48 38.02 38.25 2,231,599 -0.37(-0.97%)
Sep 27, 2013 38.61 38.67 38.39 38.62 2,427,978 -0.37(-0.94%)
Sep 26, 2013 39.19 39.47 38.87 38.99 1,711,072 +0.12(+0.31%)
Sep 25, 2013 38.94 39.05 38.83 38.87 2,120,156 +0.39(+1.00%)
Sep 24, 2013 38.78 38.79 38.38 38.48 2,277,527 -0.33(-0.84%)
Sep 23, 2013 38.99 39.13 38.79 38.81 2,452,952 +0.06(+0.16%)
Sep 20, 2013 39.06 39.15 38.68 38.75 2,453,500 -0.58(-1.46%)
Sep 19, 2013 40.04 40.05 39.18 39.32 3,981,067 -0.95(-2.36%)
Sep 18, 2013 38.71 40.36 38.52 40.27 4,731,031 +1.47(+3.79%)
Sep 17, 2013 38.68 38.87 38.60 38.80 1,389,572 +0.14(+0.37%)
Sep 16, 2013 39.02 39.00 38.61 38.65 1,710,955 +0.36(+0.95%)
Sep 13, 2013 38.07 38.31 37.92 38.29 2,358,620 -0.24(-0.61%)
Sep 12, 2013 38.50 38.69 38.44 38.53 2,048,021 -0.41(-1.06%)
Sep 11, 2013 38.55 39.05 38.33 38.94 1,923,248 +0.27(+0.70%)
Sep 10, 2013 38.48 38.73 38.30 38.67 2,692,045 +0.52(+1.37%)
Sep 09, 2013 37.60 38.20 37.56 38.15 2,212,789 +0.81(+2.16%)
Sep 06, 2013 37.46 37.69 37.24 37.34 2,177,113 +0.20(+0.54%)
Sep 05, 2013 37.15 37.41 37.13 37.14 1,535,490 -0.24(-0.65%)
Sep 04, 2013 36.81 37.39 36.76 37.38 2,587,014 +0.36(+0.98%)
Sep 03, 2013 37.30 37.36 36.78 37.02 2,573,382 +1.28(+3.59%)
Aug 30, 2013 35.86 35.87 35.61 35.74 1,791,602 +0.24(+0.67%)
Aug 29, 2013 35.72 35.93 35.36 35.50 2,598,566 -0.07(-0.19%)
Aug 28, 2013 35.48 35.88 35.35 35.57 4,400,106 +0.09(+0.25%)
Aug 27, 2013 35.86 36.09 35.43 35.48 3,304,315 -0.71(-1.97%)
Aug 26, 2013 36.37 36.61 36.15 36.19 2,289,708 -0.27(-0.73%)
Aug 23, 2013 36.69 36.79 36.40 36.46 2,785,135 -0.04(-0.11%)
Aug 22, 2013 36.60 36.82 36.42 36.49 4,127,314 +0.66(+1.83%)
Aug 21, 2013 36.52 36.59 35.81 35.84 6,089,970 -1.21(-3.26%)
Aug 20, 2013 37.42 37.69 37.03 37.05 5,146,501 -0.77(-2.05%)
Aug 19, 2013 38.01 38.09 37.78 37.82 2,245,511 -0.32(-0.84%)
Aug 16, 2013 38.36 38.45 38.08 38.14 2,315,772 -0.28(-0.73%)
Aug 15, 2013 37.94 38.53 37.84 38.43 3,159,257 +0.11(+0.28%)
Aug 14, 2013 38.40 38.67 38.28 38.32 2,185,808 +0.22(+0.58%)
Aug 13, 2013 38.33 38.38 37.94 38.10 2,840,675 -0.09(-0.24%)
Aug 12, 2013 37.83 38.52 37.82 38.19 5,125,836 -0.03(-0.09%)
Aug 09, 2013 37.50 38.44 37.33 38.22 7,551,342 +0.97(+2.61%)
Aug 08, 2013 36.36 37.42 36.27 37.25 6,408,594 +1.64(+4.62%)
Aug 07, 2013 35.42 35.80 35.39 35.61 2,724,900 -0.13(-0.36%)
Aug 06, 2013 35.90 35.90 35.57 35.74 2,810,607 -0.15(-0.41%)
Aug 05, 2013 35.95 36.14 35.88 35.89 1,674,454 +0.03(+0.09%)
Aug 02, 2013 35.80 36.02 35.69 35.85 1,715,184 -0.07(-0.20%)
Aug 01, 2013 35.92 36.02 35.73 35.92 2,050,316 +0.50(+1.40%)
Jul 31, 2013 35.34 35.87 35.29 35.43 3,759,902 -0.15(-0.41%)
Jul 30, 2013 35.83 35.86 35.41 35.57 3,517,490 -0.60(-1.65%)
Jul 29, 2013 36.03 36.32 35.95 36.17 2,985,728 -0.14(-0.37%)
Jul 26, 2013 35.95 36.33 35.78 36.31 1,849,993 +0.28(+0.77%)
Jul 25, 2013 35.75 36.05 35.38 36.03 3,790,711 +0.28(+0.79%)
Jul 24, 2013 36.65 36.65 35.63 35.75 3,683,335 -0.88(-2.39%)
Jul 23, 2013 36.51 36.70 36.43 36.62 4,434,770 +0.48(+1.33%)
Jul 22, 2013 35.68 36.24 35.63 36.14 3,634,403 +0.79(+2.24%)
Jul 19, 2013 35.56 35.71 35.25 35.35 2,749,860 -0.32(-0.89%)
Jul 18, 2013 35.82 36.06 35.61 35.67 2,650,335 -0.18(-0.49%)
Jul 17, 2013 36.18 36.35 35.74 35.85 3,323,165 +0.49(+1.39%)
Jul 16, 2013 35.06 35.38 34.78 35.35 3,271,069 +0.97(+2.83%)
Jul 15, 2013 34.51 34.59 34.33 34.38 1,841,005 +0.11(+0.33%)
Jul 12, 2013 34.51 34.72 34.18 34.27 5,147,022 -0.63(-1.80%)
Jul 11, 2013 34.46 34.96 34.37 34.90 6,114,595 +1.99(+6.06%)
Jul 10, 2013 32.97 33.38 32.82 32.90 3,538,871 -0.24(-0.73%)
Jul 09, 2013 32.90 33.19 32.60 33.15 4,377,179 +1.29(+4.04%)
Jul 08, 2013 31.92 32.19 31.81 31.86 2,275,870 +0.05(+0.16%)
Jul 05, 2013 31.78 31.89 31.43 31.81 3,545,601 -0.15(-0.46%)
Jul 03, 2013 31.83 32.18 31.55 31.95 2,830,139 -0.71(-2.16%)
Jul 02, 2013 32.89 33.02 32.41 32.66 2,722,887 -0.02(-0.05%)
Jul 01, 2013 32.78 32.98 32.55 32.68 3,934,792 +0.11(+0.35%)
Jun 28, 2013 32.57 32.80 32.35 32.56 5,051,764 -0.44(-1.33%)
Jun 27, 2013 32.90 33.26 32.85 33.00 3,924,946 +0.27(+0.83%)
Jun 26, 2013 32.71 32.92 32.50 32.73 4,648,289 -0.08(-0.24%)
Jun 25, 2013 32.46 32.95 32.29 32.81 3,021,479 +0.41(+1.26%)
Jun 24, 2013 32.60 32.83 31.95 32.41 5,177,054 -0.87(-2.61%)
Jun 21, 2013 33.24 33.43 32.77 33.28 5,865,181 +0.36(+1.10%)
Jun 20, 2013 33.41 33.51 32.86 32.91 7,732,884 -1.46(-4.24%)
Jun 19, 2013 35.18 35.48 34.35 34.37 4,249,050 -0.98(-2.78%)
Jun 18, 2013 35.73 35.63 35.13 35.35 4,742,610 -0.38(-1.06%)
Jun 17, 2013 35.72 35.91 35.46 35.73 3,665,731 +0.28(+0.78%)
Jun 14, 2013 35.94 36.08 35.38 35.46 4,129,253 -0.46(-1.29%)
Jun 13, 2013 35.36 35.97 35.30 35.92 5,925,323 +0.91(+2.60%)
Jun 12, 2013 35.51 35.63 34.94 35.01 2,811,227 -0.26(-0.74%)
Jun 11, 2013 34.76 35.53 34.69 35.27 6,904,461 -0.67(-1.85%)
Jun 10, 2013 35.89 36.11 35.83 35.94 3,488,234 -0.33(-0.90%)
Jun 07, 2013 35.90 36.28 35.74 36.26 4,677,586 -0.36(-0.97%)
Jun 06, 2013 36.22 36.63 35.96 36.62 4,509,068 +0.24(+0.65%)
Jun 05, 2013 36.45 36.85 36.29 36.38 6,539,923 -1.03(-2.76%)
Jun 04, 2013 37.35 37.55 37.17 37.42 2,914,373 -0.32(-0.84%)
Jun 03, 2013 37.23 37.75 37.00 37.73 3,900,233 +0.84(+2.28%)
May 31, 2013 37.91 37.91 36.88 36.89 3,402,823 -1.13(-2.97%)
May 30, 2013 37.49 38.27 37.30 38.02 3,491,538 +0.66(+1.75%)
May 29, 2013 37.52 37.72 37.17 37.36 5,028,130 +0.09(+0.24%)
May 28, 2013 37.44 37.56 37.09 37.27 3,832,144 -0.41(-1.09%)
May 24, 2013 37.41 37.76 37.39 37.69 2,786,372 -0.45(-1.18%)
May 23, 2013 37.90 38.36 37.46 38.14 4,401,949 -0.46(-1.19%)
May 22, 2013 39.13 39.94 38.46 38.60 5,457,210 -0.47(-1.20%)
May 21, 2013 38.94 39.26 38.69 39.06 4,033,474 +0.62(+1.62%)
May 20, 2013 38.17 38.50 38.05 38.44 4,114,106 +0.23(+0.61%)
May 17, 2013 38.31 38.47 38.05 38.21 4,081,916 +0.37(+0.98%)
May 16, 2013 37.83 38.36 37.69 37.84 4,954,587 -0.06(-0.15%)
May 15, 2013 38.18 38.32 37.74 37.90 5,395,251 -0.71(-1.83%)
May 13, 2013 38.99 39.00 38.56 38.60 2,861,651 -0.51(-1.31%)
May 10, 2013 39.25 39.25 38.76 39.12 3,777,272 -0.23(-0.59%)
May 09, 2013 39.95 39.99 39.20 39.35 4,908,655 -0.40(-1.01%)
May 08, 2013 39.26 39.96 39.16 39.75 5,305,968 +0.96(+2.48%)
May 07, 2013 38.82 38.88 38.49 38.79 4,621,482 +0.32(+0.84%)
May 06, 2013 38.18 38.56 38.07 38.47 3,312,058 +0.29(+0.77%)
May 03, 2013 38.32 38.32 37.11 38.17 6,696,279 +1.06(+2.86%)
May 02, 2013 36.79 37.22 36.57 37.11 3,202,612 -0.08(-0.21%)
May 01, 2013 37.59 37.61 37.13 37.19 3,513,239 -0.77(-2.04%)
Apr 30, 2013 37.46 38.00 37.14 37.96 6,053,599 -0.17(-0.44%)
Apr 29, 2013 37.77 38.17 37.67 38.13 3,212,000 +0.75(+1.99%)
Apr 26, 2013 37.60 37.59 37.23 37.39 2,885,125 -0.20(-0.54%)
Apr 25, 2013 37.73 38.23 37.48 37.59 5,539,821 +0.19(+0.51%)
Apr 24, 2013 36.89 37.44 36.88 37.40 3,705,013 +0.97(+2.67%)
Apr 23, 2013 36.41 36.52 36.11 36.43 3,994,354 +0.04(+0.11%)
Apr 22, 2013 36.30 36.41 35.69 36.39 4,132,921 +0.14(+0.37%)
Apr 19, 2013 36.47 36.53 35.86 36.25 4,211,020 +0.08(+0.22%)
Apr 18, 2013 36.00 36.39 35.69 36.17 4,509,429 -0.04(-0.11%)
Apr 17, 2013 36.73 36.75 35.77 36.21 8,934,929 -1.42(-3.77%)
Apr 16, 2013 37.70 37.70 37.22 37.63 5,290,937 +1.05(+2.87%)
Apr 15, 2013 37.73 37.73 36.55 36.58 7,837,691 -2.43(-6.23%)
Apr 12, 2013 39.32 39.41 38.74 39.01 4,076,928 -0.60(-1.53%)
Apr 11, 2013 39.71 39.82 39.49 39.61 2,883,408 -0.27(-0.67%)
Apr 10, 2013 40.00 40.08 39.76 39.88 6,089,478 -0.27(-0.67%)
Apr 09, 2013 39.00 40.36 38.99 40.15 9,869,675 +1.72(+4.47%)
Apr 08, 2013 37.86 38.45 37.75 38.43 4,387,019 +0.45(+1.17%)
Apr 05, 2013 37.42 38.07 37.26 37.99 4,889,672 +0.12(+0.33%)
Apr 04, 2013 37.70 38.01 37.57 37.86 3,310,498 +0.27(+0.71%)
Apr 03, 2013 38.14 38.20 37.52 37.60 6,886,482 -0.96(-2.49%)
Apr 02, 2013 38.90 38.92 38.44 38.56 3,154,491 +0.18(+0.47%)
Apr 01, 2013 38.52 38.71 38.20 38.38 3,259,244 -0.27(-0.70%)
Mar 28, 2013 38.93 39.03 38.65 38.65 5,581,566 -0.65(-1.65%)
Mar 27, 2013 38.80 39.32 38.67 39.30 2,840,513 +0.07(+0.17%)
Mar 26, 2013 38.97 39.26 38.88 39.23 3,245,678 +0.25(+0.65%)
Mar 25, 2013 39.15 39.27 38.78 38.97 3,584,478 -0.36(-0.90%)
Mar 22, 2013 39.35 39.48 39.26 39.33 2,946,301 -0.03(-0.07%)
Mar 21, 2013 39.40 39.69 39.34 39.36 3,207,826 -0.18(-0.46%)
Mar 20, 2013 39.39 39.62 39.25 39.54 3,992,234 -0.03(-0.07%)
Mar 19, 2013 40.00 40.13 39.20 39.57 11,186,086 -1.11(-2.74%)
Mar 18, 2013 40.63 41.01 40.63 40.68 3,314,469 -0.53(-1.27%)
Mar 15, 2013 41.33 41.46 41.08 41.21 4,063,156 +0.28(+0.69%)
Mar 14, 2013 41.15 41.27 40.79 40.92 6,619,717 -0.42(-1.02%)
Mar 13, 2013 41.57 41.58 41.13 41.35 4,042,253 -0.33(-0.79%)
Mar 12, 2013 41.72 42.04 41.59 41.67 3,386,096 -0.16(-0.38%)
Mar 11, 2013 41.61 41.95 41.46 41.83 2,546,406 +0.28(+0.67%)
Mar 08, 2013 41.67 41.71 41.37 41.56 3,150,794 -0.15(-0.35%)
Mar 07, 2013 41.70 41.97 41.65 41.70 2,794,128 +0.02(+0.04%)
Mar 06, 2013 41.63 41.75 41.28 41.69 6,049,631 +0.42(+1.01%)
Mar 05, 2013 41.68 41.71 41.22 41.27 3,904,063 +0.33(+0.80%)
Mar 04, 2013 41.07 41.09 40.42 40.94 3,982,835 -0.17(-0.42%)
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.