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 (%)
Mar 31, 2016 16.82 16.88 16.55 16.63 3,593,671 -0.26(-1.52%)
Mar 30, 2016 16.88 17.20 16.77 16.89 7,374,166 +0.37(+2.22%)
Mar 29, 2016 15.88 16.57 15.71 16.52 6,447,924 +0.03(+0.16%)
Mar 28, 2016 16.55 16.63 16.19 16.50 2,677,356 +0.03(+0.19%)
Mar 24, 2016 16.00 16.46 16.46 16.46 5,910,104 +0.08(+0.47%)
Mar 23, 2016 17.03 17.05 16.36 16.39 6,666,123 -0.76(-4.46%)
Mar 22, 2016 17.10 17.26 17.02 17.15 5,171,395 -0.24(-1.37%)
Mar 21, 2016 17.54 17.79 17.26 17.39 4,779,006 -0.22(-1.24%)
Mar 18, 2016 18.04 18.24 17.48 17.61 6,942,497 +0.08(+0.48%)
Mar 17, 2016 17.36 17.60 17.07 17.52 7,368,432 +0.83(+4.96%)
Mar 16, 2016 16.12 16.75 15.86 16.70 7,743,561 +0.64(+3.96%)
Mar 15, 2016 16.20 16.21 15.94 16.06 8,460,530 -1.18(-6.85%)
Mar 14, 2016 17.36 17.45 17.02 17.24 6,525,779 -0.24(-1.36%)
Mar 11, 2016 17.06 17.49 17.03 17.48 6,825,531 +0.44(+2.56%)
Mar 10, 2016 16.77 17.13 16.64 17.04 9,018,476 -0.27(-1.56%)
Mar 09, 2016 17.07 17.33 16.45 17.31 8,812,506 +0.43(+2.55%)
Mar 08, 2016 17.32 17.36 16.76 16.88 12,347,465 -1.62(-8.78%)
Mar 07, 2016 17.82 18.65 17.82 18.51 14,544,928 +0.95(+5.38%)
Mar 04, 2016 16.95 17.59 16.85 17.56 14,951,865 +1.16(+7.08%)
Mar 03, 2016 16.22 16.45 16.02 16.40 7,334,211 +0.29(+1.77%)
Mar 02, 2016 15.26 16.11 15.21 16.11 11,288,276 +1.23(+8.27%)
Mar 01, 2016 15.02 15.03 14.65 14.88 6,456,689 +0.54(+3.76%)
Feb 29, 2016 14.57 14.69 14.31 14.34 5,002,204 +0.03(+0.22%)
Feb 26, 2016 14.46 14.66 14.24 14.31 7,045,494 -0.17(-1.18%)
Feb 25, 2016 14.32 14.50 14.00 14.48 8,401,082 +0.02(+0.13%)
Feb 24, 2016 14.11 14.48 13.88 14.46 12,956,194 -0.82(-5.35%)
Feb 23, 2016 15.60 15.71 15.12 15.28 13,048,879 -0.76(-4.74%)
Feb 22, 2016 15.82 16.21 15.71 16.04 8,076,898 +0.83(+5.46%)
Feb 19, 2016 14.94 15.22 14.87 15.21 3,821,514 -0.01(-0.04%)
Feb 18, 2016 15.41 15.45 15.12 15.22 4,086,830 -0.08(-0.54%)
Feb 17, 2016 14.89 15.49 14.89 15.30 8,568,530 +0.61(+4.14%)
Feb 16, 2016 14.43 14.72 14.17 14.69 7,877,513 +0.28(+1.94%)
Feb 12, 2016 14.06 14.41 14.41 14.41 5,927,502 +0.97(+7.22%)
Feb 11, 2016 13.41 13.59 13.21 13.44 6,970,625 -0.29(-2.12%)
Feb 10, 2016 13.63 13.95 13.53 13.74 8,324,357 -0.09(-0.64%)
Feb 09, 2016 13.68 14.01 13.66 13.82 7,112,177 -0.58(-4.05%)
Feb 08, 2016 14.33 14.49 14.14 14.41 5,770,484 +0.08(+0.58%)
Feb 05, 2016 14.24 14.65 14.14 14.33 7,122,703 -0.20(-1.35%)
Feb 04, 2016 14.24 15.09 14.19 14.52 9,577,725 +0.95(+7.01%)
Feb 03, 2016 13.18 13.58 12.80 13.57 6,487,342 +0.67(+5.21%)
Feb 02, 2016 12.95 12.99 12.76 12.90 5,988,051 -0.89(-6.44%)
Feb 01, 2016 13.84 13.84 13.51 13.79 5,228,103 -0.11(-0.82%)
Jan 29, 2016 13.50 13.96 13.49 13.90 6,031,972 +0.08(+0.55%)
Jan 28, 2016 14.26 14.28 13.72 13.82 4,940,878 +0.28(+2.06%)
Jan 27, 2016 13.42 13.96 13.37 13.54 8,665,325 -0.42(-3.00%)
Jan 26, 2016 13.54 14.00 13.36 13.96 7,355,303 +0.80(+6.07%)
Jan 25, 2016 13.47 13.54 13.15 13.16 5,851,544 -0.46(-3.40%)
Jan 22, 2016 13.84 14.02 13.37 13.63 8,137,168 +0.30(+2.29%)
Jan 21, 2016 12.65 13.47 12.52 13.32 15,272,630 +1.03(+8.36%)
Jan 20, 2016 12.03 12.44 11.71 12.29 12,832,132 -0.44(-3.44%)
Jan 19, 2016 13.02 13.06 12.57 12.73 6,482,303 -0.08(-0.59%)
Jan 15, 2016 12.62 12.81 12.81 12.81 8,048,825 -0.95(-6.87%)
Jan 14, 2016 13.40 13.90 13.23 13.75 9,636,849 +0.82(+6.38%)
Jan 13, 2016 13.41 13.49 12.82 12.93 8,742,358 -0.16(-1.26%)
Jan 12, 2016 13.58 13.59 12.95 13.09 10,089,205 -0.48(-3.55%)
Jan 11, 2016 14.05 14.13 13.37 13.58 9,296,329 -0.36(-2.55%)
Jan 08, 2016 14.25 14.31 13.91 13.93 11,737,702 -0.32(-2.23%)
Jan 07, 2016 14.28 14.57 14.18 14.25 7,485,629 -0.82(-5.47%)
Jan 06, 2016 15.04 15.21 14.85 15.07 7,831,791 -0.96(-5.98%)
Jan 05, 2016 16.08 16.13 15.81 16.03 4,715,196 -0.13(-0.82%)
Jan 04, 2016 15.90 16.18 15.70 16.16 7,946,699 -0.18(-1.09%)
Dec 31, 2015 16.35 16.34 16.34 16.34 3,815,165 -0.15(-0.92%)
Dec 30, 2015 16.42 16.56 16.30 16.49 6,997,735 -0.20(-1.18%)
Dec 29, 2015 16.54 16.73 16.52 16.69 9,967,568 +0.31(+1.90%)
Dec 28, 2015 16.46 16.49 16.24 16.38 5,547,324 -0.20(-1.22%)
Dec 24, 2015 16.51 16.58 16.58 16.58 2,363,119 +0.11(+0.69%)
Dec 23, 2015 15.57 16.62 16.25 16.47 7,933,959 +0.90(+5.79%)
Dec 22, 2015 15.38 15.61 15.33 15.57 6,265,297 +0.16(+1.07%)
Dec 21, 2015 15.57 15.63 15.24 15.40 8,384,999 +0.22(+1.46%)
Dec 18, 2015 14.98 15.45 15.14 15.18 8,642,632 +0.20(+1.31%)
Dec 17, 2015 15.43 15.47 14.97 14.98 6,099,596 -0.61(-3.91%)
Dec 16, 2015 15.52 15.63 15.23 15.59 9,916,205 +0.49(+3.23%)
Dec 15, 2015 15.23 15.38 15.04 15.11 6,463,125 +0.09(+0.59%)
Dec 14, 2015 14.96 15.10 14.72 15.02 10,384,315 -0.09(-0.59%)
Dec 11, 2015 15.22 15.35 15.05 15.11 7,870,872 -0.84(-5.25%)
Dec 10, 2015 15.81 16.11 15.75 15.94 7,869,572 +0.12(+0.76%)
Dec 09, 2015 15.99 16.31 15.70 15.82 9,745,779 +0.32(+2.05%)
Dec 08, 2015 15.29 15.68 15.17 15.51 11,166,687 -0.68(-4.19%)
Dec 07, 2015 16.41 16.44 16.11 16.18 6,783,705 -0.62(-3.66%)
Dec 04, 2015 16.72 16.81 16.51 16.80 5,626,876 +0.15(+0.88%)
Dec 03, 2015 16.98 17.06 16.56 16.65 7,731,891 -0.41(-2.38%)
Dec 02, 2015 17.08 17.36 17.03 17.06 7,668,366 -0.27(-1.54%)
Dec 01, 2015 17.09 17.34 17.07 17.33 6,852,734 +0.40(+2.36%)
Nov 30, 2015 16.49 16.98 16.44 16.93 8,083,578 -0.19(-1.11%)
Nov 27, 2015 16.81 17.15 16.75 17.12 6,221,649 -0.35(-2.00%)
Nov 25, 2015 17.91 17.47 17.47 17.47 9,025,945 -0.79(-4.34%)
Nov 24, 2015 18.00 18.28 18.00 18.26 4,734,307 +0.22(+1.23%)
Nov 23, 2015 18.21 18.28 17.93 18.04 6,527,562 -0.43(-2.30%)
Nov 20, 2015 18.66 18.75 18.37 18.46 8,861,929 -0.01(-0.07%)
Nov 19, 2015 18.38 18.56 18.33 18.47 7,103,271 +0.33(+1.82%)
Nov 18, 2015 18.06 18.21 17.88 18.14 4,709,854 +0.35(+1.96%)
Nov 17, 2015 18.11 18.11 17.74 17.80 8,570,518 -0.39(-2.13%)
Nov 16, 2015 18.05 18.26 17.80 18.18 4,748,518 +0.16(+0.88%)
Nov 13, 2015 18.14 18.21 17.86 18.02 5,856,718 +0.14(+0.78%)
Nov 12, 2015 17.83 18.15 17.66 17.88 9,604,195 -0.47(-2.56%)
Nov 11, 2015 18.96 18.96 18.32 18.35 5,065,438 -0.60(-3.18%)
Nov 10, 2015 18.85 19.00 18.76 18.96 5,616,028 -0.04(-0.20%)
Nov 09, 2015 19.22 19.36 18.75 18.99 6,683,108 -0.51(-2.63%)
Nov 06, 2015 19.47 19.69 19.21 19.51 12,949,957 -1.07(-5.21%)
Nov 05, 2015 20.84 20.86 20.43 20.58 5,456,220 -0.63(-2.96%)
Nov 04, 2015 21.72 21.79 21.11 21.21 4,618,324 -0.13(-0.62%)
Nov 03, 2015 20.99 21.51 20.89 21.34 3,393,288 +0.56(+2.72%)
Nov 02, 2015 20.66 20.83 20.50 20.78 2,903,540 -0.09(-0.43%)
Oct 30, 2015 21.00 21.07 20.78 20.87 3,064,819 +0.11(+0.52%)
Oct 29, 2015 20.82 21.20 20.73 20.76 5,114,562 -0.89(-4.13%)
Oct 28, 2015 21.28 21.99 21.28 21.65 5,089,300 -0.15(-0.70%)
Oct 27, 2015 21.85 22.09 21.73 21.80 4,510,015 -0.60(-2.69%)
Oct 26, 2015 22.83 22.83 22.39 22.41 1,886,596 -0.27(-1.20%)
Oct 23, 2015 22.81 22.94 22.52 22.68 3,381,006 +0.23(+1.05%)
Oct 22, 2015 22.24 22.64 22.24 22.45 3,805,682 +0.43(+1.96%)
Oct 21, 2015 22.36 22.40 21.96 22.01 2,667,972 -0.15(-0.69%)
Oct 20, 2015 21.84 22.33 21.84 22.17 3,817,327 -0.18(-0.82%)
Oct 19, 2015 22.45 22.52 22.26 22.35 3,409,137 -0.53(-2.30%)
Oct 16, 2015 23.11 23.16 22.77 22.88 3,464,606 -0.37(-1.61%)
Oct 15, 2015 23.09 23.30 22.97 23.25 3,472,312 -0.01(-0.05%)
Oct 14, 2015 23.24 23.36 23.01 23.26 6,655,655 +0.31(+1.35%)
Oct 13, 2015 22.85 23.33 22.74 22.95 4,473,249 -0.56(-2.37%)
Oct 12, 2015 23.94 23.97 23.45 23.51 4,090,355 -0.44(-1.85%)
Oct 09, 2015 24.04 24.17 23.82 23.96 5,764,552 +0.28(+1.18%)
Oct 08, 2015 23.04 23.80 22.94 23.68 9,017,796 +1.05(+4.63%)
Oct 07, 2015 22.81 23.11 22.32 22.63 7,569,253 +0.90(+4.15%)
Oct 06, 2015 21.28 21.77 21.25 21.73 7,463,831 +0.35(+1.63%)
Oct 05, 2015 20.99 21.56 20.94 21.38 5,526,444 +0.41(+1.94%)
Oct 02, 2015 20.27 20.98 20.17 20.97 6,504,274 +0.62(+3.02%)
Oct 01, 2015 20.57 20.75 20.15 20.36 5,783,750 +0.30(+1.49%)
Sep 30, 2015 19.72 20.09 19.71 20.06 5,118,809 +0.56(+2.90%)
Sep 29, 2015 19.54 19.58 19.30 19.50 4,062,963 +0.16(+0.82%)
Sep 28, 2015 19.62 19.64 19.13 19.34 12,564,693 -0.88(-4.36%)
Sep 25, 2015 20.34 20.45 20.14 20.22 3,511,948 -0.27(-1.30%)
Sep 24, 2015 20.20 20.58 20.05 20.49 4,765,608 +0.09(+0.44%)
Sep 23, 2015 20.78 20.86 20.40 20.40 4,632,684 -0.44(-2.13%)
Sep 22, 2015 20.75 20.95 20.62 20.84 5,122,615 -0.82(-3.81%)
Sep 21, 2015 21.76 21.91 21.61 21.67 3,091,032 -0.29(-1.30%)
Sep 18, 2015 22.07 22.35 21.87 21.95 3,325,591 -0.49(-2.20%)
Sep 17, 2015 22.43 22.93 22.31 22.45 5,332,010 -0.08(-0.37%)
Sep 16, 2015 22.16 22.67 22.13 22.53 5,208,371 +0.84(+3.86%)
Sep 15, 2015 21.35 21.76 21.32 21.69 5,445,938 +0.05(+0.23%)
Sep 14, 2015 21.49 21.69 21.13 21.64 4,642,991 +0.03(+0.12%)
Sep 11, 2015 21.63 21.68 21.33 21.61 5,402,183 +0.08(+0.38%)
Sep 10, 2015 21.60 21.79 21.41 21.53 4,820,367 -0.06(-0.29%)
Sep 09, 2015 22.43 22.48 21.57 21.60 4,984,446 +0.10(+0.47%)
Sep 08, 2015 21.38 21.67 21.15 21.49 5,120,245 +0.84(+4.06%)
Sep 04, 2015 20.66 20.66 20.66 20.66 4,933,859 -0.77(-3.57%)
Sep 03, 2015 21.38 21.80 21.30 21.42 5,668,379 +0.05(+0.23%)
Sep 02, 2015 21.59 21.64 20.89 21.37 4,847,912 +0.51(+2.46%)
Sep 01, 2015 21.07 21.38 20.70 20.86 6,982,829 -1.68(-7.47%)
Aug 31, 2015 22.00 22.64 21.79 22.54 4,966,092 +0.09(+0.38%)
Aug 28, 2015 21.95 22.60 21.90 22.45 4,504,388 +0.42(+1.92%)
Aug 27, 2015 21.27 22.17 21.24 22.03 7,535,033 +1.18(+5.63%)
Aug 26, 2015 21.08 21.08 20.23 20.86 7,855,220 +0.71(+3.52%)
Aug 25, 2015 20.92 21.00 20.13 20.15 8,205,880 +0.45(+2.30%)
Aug 24, 2015 19.51 20.50 19.33 19.69 11,918,177 -1.53(-7.21%)
Aug 21, 2015 21.74 21.88 21.20 21.22 5,201,754 -0.73(-3.32%)
Aug 20, 2015 22.33 22.09 21.94 21.95 3,829,915 -0.13(-0.61%)
Aug 19, 2015 22.07 22.27 21.81 22.09 6,011,720 -0.39(-1.72%)
Aug 18, 2015 22.32 22.49 22.16 22.47 3,376,295 -0.28(-1.24%)
Aug 17, 2015 22.71 22.77 22.39 22.75 4,837,773 -0.43(-1.85%)
Aug 14, 2015 23.01 23.24 22.97 23.18 2,816,843 +0.10(+0.42%)
Aug 13, 2015 23.07 23.22 22.83 23.09 4,494,393 -0.26(-1.13%)
Aug 12, 2015 22.83 23.39 22.68 23.35 6,575,367 +0.20(+0.87%)
Aug 11, 2015 23.31 23.33 22.85 23.15 6,271,533 -1.16(-4.78%)
Aug 10, 2015 23.46 24.32 23.35 24.31 4,896,724 +0.66(+2.80%)
Aug 07, 2015 23.46 23.86 23.42 23.65 3,093,808 -0.17(-0.72%)
Aug 06, 2015 23.43 23.85 23.32 23.82 4,115,514 -0.04(-0.18%)
Aug 05, 2015 24.45 24.50 23.75 23.86 5,006,274 +0.39(+1.64%)
Aug 04, 2015 23.40 23.70 23.36 23.48 4,520,082 +0.65(+2.87%)
Aug 03, 2015 22.96 23.03 22.69 22.82 3,952,858 -0.66(-2.81%)
Jul 31, 2015 24.00 24.02 23.46 23.48 3,795,630 +0.15(+0.63%)
Jul 30, 2015 23.51 23.58 23.19 23.34 3,226,107 -0.10(-0.44%)
Jul 29, 2015 22.95 23.58 22.95 23.44 3,475,496 +0.54(+2.35%)
Jul 28, 2015 22.71 23.01 22.62 22.90 4,775,569 +0.67(+3.03%)
Jul 27, 2015 22.34 22.55 22.11 22.23 5,787,172 +0.01(+0.05%)
Jul 24, 2015 22.37 22.38 21.90 22.22 6,986,592 -0.38(-1.68%)
Jul 23, 2015 23.20 23.26 22.45 22.60 5,406,214 -0.48(-2.07%)
Jul 22, 2015 23.39 23.52 23.01 23.07 6,220,831 -1.21(-4.99%)
Jul 21, 2015 24.03 24.57 23.99 24.28 3,178,203 +0.34(+1.41%)
Jul 20, 2015 24.09 24.16 23.91 23.95 3,877,793 -0.26(-1.09%)
Jul 17, 2015 24.44 24.53 24.11 24.21 4,085,146 -0.17(-0.68%)
Jul 16, 2015 24.68 24.69 24.32 24.38 3,034,655 +0.33(+1.37%)
Jul 15, 2015 24.46 24.49 23.85 24.05 4,718,940 -0.40(-1.65%)
Jul 14, 2015 24.76 24.76 24.43 24.45 3,951,847 -0.34(-1.38%)
Jul 13, 2015 24.34 25.09 24.13 24.79 7,135,534 +0.64(+2.63%)
Jul 10, 2015 24.41 24.43 24.08 24.16 3,816,451 +0.65(+2.79%)
Jul 09, 2015 23.85 24.01 23.42 23.50 5,880,509 +0.62(+2.70%)
Jul 08, 2015 23.22 23.39 22.68 22.88 7,711,936 -0.97(-4.05%)
Jul 07, 2015 23.57 23.97 23.17 23.85 6,651,100 -0.38(-1.57%)
Jul 06, 2015 25.27 24.29 23.89 24.23 6,266,194 -1.04(-4.12%)
Jul 02, 2015 25.24 25.27 25.27 25.27 3,208,413 +0.49(+1.98%)
Jul 01, 2015 24.96 25.06 24.69 24.78 2,814,990 -0.13(-0.54%)
Jun 30, 2015 25.44 25.48 24.78 24.92 4,529,865 -0.62(-2.44%)
Jun 29, 2015 25.68 25.96 25.46 25.54 4,687,507 -0.59(-2.25%)
Jun 26, 2015 26.52 26.16 25.96 26.13 3,533,047 -0.40(-1.50%)
Jun 25, 2015 26.97 27.03 26.46 26.52 3,381,370 -0.64(-2.37%)
Jun 24, 2015 27.33 27.51 27.11 27.17 3,868,550 -0.13(-0.49%)
Jun 23, 2015 26.98 27.34 26.88 27.30 2,183,319 +0.40(+1.48%)
Jun 22, 2015 27.09 27.17 26.88 26.90 1,938,188 +0.09(+0.34%)
Jun 19, 2015 26.95 27.06 26.79 26.81 1,850,540 -0.29(-1.06%)
Jun 18, 2015 27.17 27.58 26.86 27.10 2,803,976 +0.43(+1.61%)
Jun 17, 2015 26.57 26.82 26.26 26.67 2,766,805 +0.29(+1.11%)
Jun 16, 2015 26.16 26.41 26.08 26.38 2,131,683 +0.13(+0.49%)
Jun 15, 2015 26.19 26.31 26.11 26.25 2,169,741 -0.25(-0.95%)
Jun 12, 2015 26.58 26.68 26.39 26.50 1,686,250 -0.14(-0.53%)
Jun 11, 2015 26.63 26.70 26.45 26.64 1,693,570 +0.00(+0.00%)
Jun 10, 2015 25.83 26.88 26.59 26.64 5,587,393 +0.81(+3.13%)
Jun 09, 2015 26.21 26.28 25.80 25.83 5,668,735 -0.38(-1.45%)
Jun 08, 2015 26.22 26.29 25.92 26.21 2,292,100 -0.05(-0.19%)
Jun 05, 2015 26.11 26.53 26.02 26.26 2,747,670 -0.12(-0.44%)
Jun 04, 2015 26.65 26.82 26.34 26.38 3,671,998 -0.79(-2.91%)
Jun 03, 2015 27.19 27.45 27.08 27.17 2,951,855 -0.40(-1.44%)
Jun 02, 2015 26.97 27.69 26.95 27.57 3,939,007 +0.63(+2.34%)
Jun 01, 2015 27.28 27.34 26.73 26.93 2,818,469 -0.38(-1.39%)
May 29, 2015 27.53 27.64 27.27 27.31 3,564,625 +0.04(+0.13%)
May 28, 2015 27.36 27.36 27.00 27.28 3,934,395 -0.39(-1.39%)
May 27, 2015 27.50 27.82 27.36 27.66 2,688,028 +0.01(+0.04%)
May 26, 2015 27.91 28.05 27.39 27.65 3,967,890 -0.42(-1.50%)
May 22, 2015 28.29 28.07 28.07 28.07 1,859,755 -0.25(-0.89%)
May 21, 2015 28.39 28.49 28.23 28.32 2,162,202 +0.18(+0.63%)
May 20, 2015 28.12 28.28 28.03 28.15 3,154,078 +0.01(+0.04%)
May 19, 2015 28.40 28.43 27.94 28.13 6,386,723 -1.47(-4.96%)
May 18, 2015 29.87 29.93 29.51 29.60 3,200,750 -1.95(-6.17%)
May 15, 2015 31.46 31.61 31.19 31.55 2,877,481 -0.14(-0.44%)
May 14, 2015 31.90 32.09 31.55 31.69 2,352,587 -0.02(-0.08%)
May 13, 2015 31.79 32.03 31.65 31.71 2,538,401 -0.01(-0.04%)
May 12, 2015 31.37 31.95 31.27 31.73 3,504,863 +0.46(+1.47%)
May 11, 2015 31.11 31.40 31.11 31.27 4,360,426 +0.18(+0.57%)
May 08, 2015 30.84 31.20 30.50 31.09 5,210,198 +0.32(+1.05%)
May 07, 2015 30.75 30.80 30.32 30.77 4,660,871 -0.70(-2.22%)
May 06, 2015 31.80 31.95 31.27 31.46 3,983,563 -0.38(-1.19%)
May 05, 2015 31.78 32.03 31.73 31.84 4,522,294 -0.08(-0.25%)
May 04, 2015 31.95 31.98 31.73 31.92 2,838,890 +0.15(+0.46%)
May 01, 2015 32.03 32.11 31.46 31.78 2,500,170 +0.39(+1.23%)
Apr 30, 2015 30.97 31.61 30.88 31.39 5,169,765 -0.36(-1.14%)
Apr 29, 2015 31.41 31.90 31.22 31.75 3,623,514 -0.24(-0.75%)
Apr 28, 2015 32.01 32.11 31.86 31.99 3,589,699 +0.45(+1.44%)
Apr 27, 2015 31.05 31.75 31.02 31.54 4,505,752 +0.30(+0.96%)
Apr 24, 2015 30.99 31.30 30.89 31.24 5,045,302 +1.11(+3.70%)
Apr 23, 2015 29.46 30.21 29.38 30.12 3,666,071 +0.87(+2.97%)
Apr 22, 2015 28.93 29.30 28.85 29.25 3,537,246 +0.95(+3.35%)
Apr 21, 2015 28.67 28.73 28.17 28.31 3,736,156 -0.42(-1.47%)
Apr 20, 2015 28.46 28.99 28.43 28.73 2,668,239 +0.31(+1.08%)
Apr 17, 2015 28.18 28.48 28.09 28.42 2,954,167 -0.23(-0.81%)
Apr 16, 2015 28.63 28.91 28.29 28.65 5,355,458 +0.43(+1.54%)
Apr 15, 2015 27.96 28.42 27.82 28.22 6,877,206 +0.30(+1.07%)
Apr 14, 2015 27.57 28.02 27.54 27.92 5,682,580 +1.05(+3.92%)
Apr 13, 2015 27.39 27.54 26.82 26.87 4,840,402 -1.18(-4.19%)
Apr 10, 2015 28.01 28.13 27.93 28.04 2,928,555 -0.01(-0.04%)
Apr 09, 2015 28.18 28.44 27.98 28.05 3,656,394 -0.54(-1.90%)
Apr 08, 2015 29.13 29.24 28.46 28.60 2,897,129 +0.01(+0.02%)
Apr 07, 2015 28.33 28.82 28.28 28.59 2,871,608 +0.13(+0.45%)
Apr 06, 2015 28.13 28.67 28.12 28.46 2,043,787 +0.58(+2.09%)
Apr 02, 2015 27.85 27.88 27.88 27.88 4,257,406 -0.32(-1.13%)
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.