Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 74.28 74.38 73.67 74.30 2,422,273 +0.05(+0.07%)
Apr 27, 2012 74.59 74.59 73.98 74.25 4,242,527 +0.65(+0.88%)
Apr 26, 2012 72.85 73.72 72.70 73.60 1,877,845 +0.19(+0.26%)
Apr 25, 2012 73.39 73.48 72.74 73.41 2,764,606 +1.18(+1.63%)
Apr 24, 2012 71.54 72.77 71.48 72.23 1,847,034 +0.28(+0.39%)
Apr 23, 2012 71.75 72.06 70.97 71.95 2,400,532 -1.46(-1.99%)
Apr 20, 2012 74.10 74.20 73.25 73.41 2,447,818 +0.41(+0.56%)
Apr 19, 2012 73.62 73.88 72.53 73.00 2,905,714 +0.17(+0.23%)
Apr 18, 2012 73.05 73.40 72.66 72.83 2,486,280 +1.02(+1.42%)
Apr 17, 2012 71.45 72.11 71.01 71.81 2,314,364 +0.97(+1.37%)
Apr 16, 2012 71.27 71.53 70.25 70.84 2,099,055 +0.39(+0.55%)
Apr 13, 2012 71.84 71.88 70.34 70.45 2,788,925 -1.36(-1.89%)
Apr 12, 2012 70.55 72.00 70.50 71.81 3,149,382 +2.47(+3.56%)
Apr 11, 2012 70.24 70.29 69.18 69.34 2,719,854 +0.33(+0.48%)
Apr 10, 2012 69.55 69.98 68.54 69.01 4,519,087 -0.89(-1.27%)
Apr 09, 2012 69.20 70.16 69.10 69.90 1,678,841 -0.14(-0.20%)
Apr 05, 2012 69.98 71.54 69.92 70.04 2,613,955 +0.11(+0.16%)
Apr 04, 2012 70.16 71.16 69.50 69.93 6,281,991 -1.83(-2.55%)
Apr 03, 2012 73.31 73.35 71.04 71.76 7,141,377 -2.08(-2.82%)
Apr 02, 2012 72.63 74.40 72.40 73.84 2,901,399 +1.44(+1.99%)
Mar 30, 2012 72.61 72.80 71.86 72.40 3,126,152 +1.01(+1.41%)
Mar 29, 2012 70.11 71.48 69.98 71.39 3,318,074 +0.62(+0.88%)
Mar 28, 2012 71.46 71.52 69.96 70.77 3,648,132 -0.71(-0.99%)
Mar 27, 2012 72.45 72.75 71.47 71.48 2,034,929 -1.13(-1.56%)
Mar 26, 2012 72.31 72.72 71.86 72.61 3,007,059 +1.03(+1.44%)
Mar 23, 2012 70.74 71.90 70.40 71.58 2,808,725 +0.88(+1.24%)
Mar 22, 2012 70.79 70.96 70.17 70.70 4,299,332 -1.47(-2.04%)
Mar 21, 2012 72.30 72.65 71.91 72.17 2,092,984 -0.84(-1.15%)
Mar 20, 2012 73.21 73.33 72.65 73.01 3,921,279 -2.50(-3.31%)
Mar 19, 2012 75.06 76.05 74.88 75.51 2,257,694 +0.82(+1.10%)
Mar 16, 2012 74.90 75.19 74.65 74.69 2,905,552 +0.33(+0.44%)
Mar 15, 2012 74.02 74.56 73.73 74.36 3,519,138 +1.00(+1.36%)
Mar 14, 2012 74.81 74.94 72.90 73.36 4,955,001 -2.03(-2.69%)
Mar 13, 2012 74.46 75.44 74.31 75.39 4,793,256 +1.89(+2.57%)
Mar 12, 2012 73.62 74.02 73.42 73.50 2,542,901 -0.64(-0.86%)
Mar 09, 2012 73.80 74.67 73.43 74.14 2,439,031 +0.13(+0.18%)
Mar 08, 2012 73.95 74.22 73.40 74.01 2,557,960 +1.09(+1.49%)
Mar 07, 2012 72.68 73.13 72.19 72.92 2,468,925 +0.95(+1.32%)
Mar 06, 2012 72.37 72.39 71.52 71.97 3,474,936 -2.36(-3.18%)
Mar 05, 2012 75.27 75.29 73.92 74.33 2,799,553 -1.68(-2.21%)
Mar 02, 2012 76.93 76.97 75.57 76.01 1,594,513 -1.28(-1.66%)
Mar 01, 2012 77.25 77.79 76.95 77.29 1,888,401 +0.47(+0.61%)
Feb 29, 2012 78.84 79.19 76.51 76.82 3,841,640 -1.99(-2.53%)
Feb 28, 2012 78.45 79.19 78.29 78.81 2,784,308 +0.78(+1.00%)
Feb 27, 2012 77.11 78.31 76.87 78.03 2,842,801 +0.24(+0.31%)
Feb 24, 2012 77.84 78.26 77.59 77.79 2,321,441 +0.14(+0.18%)
Feb 23, 2012 77.59 78.04 76.99 77.65 2,680,321 -0.11(-0.14%)
Feb 22, 2012 77.40 78.04 77.30 77.76 2,478,817 -0.13(-0.17%)
Feb 21, 2012 77.67 78.43 77.40 77.89 2,917,746 +1.78(+2.34%)
Feb 17, 2012 76.80 76.83 75.40 76.11 2,575,215 -0.79(-1.03%)
Feb 16, 2012 75.43 76.94 75.20 76.90 2,917,307 +0.83(+1.09%)
Feb 15, 2012 77.34 77.35 75.76 76.07 3,393,191 -0.72(-0.94%)
Feb 14, 2012 77.31 77.40 75.93 76.79 2,544,927 -1.63(-2.08%)
Feb 13, 2012 78.71 78.75 77.91 78.42 1,760,643 +1.32(+1.71%)
Feb 10, 2012 76.90 77.24 76.50 77.10 3,416,109 -2.52(-3.17%)
Feb 09, 2012 80.32 80.38 78.92 79.62 3,215,669 -1.11(-1.37%)
Feb 08, 2012 80.99 81.64 79.93 80.73 2,893,285 -1.04(-1.27%)
Feb 07, 2012 81.27 81.87 80.30 81.77 2,732,852 +0.01(+0.01%)
Feb 06, 2012 81.79 81.95 81.29 81.76 2,373,443 -0.39(-0.47%)
Feb 03, 2012 81.42 82.23 81.19 82.15 3,371,740 +1.25(+1.55%)
Feb 02, 2012 81.30 81.62 80.45 80.90 3,484,339 +0.45(+0.56%)
Feb 01, 2012 80.30 81.29 80.27 80.45 3,696,133 +1.01(+1.27%)
Jan 31, 2012 80.40 80.46 78.31 79.44 3,468,712 +0.00(+0.00%)
Jan 30, 2012 79.19 79.88 78.54 79.44 2,184,497 -0.71(-0.89%)
Jan 27, 2012 79.88 80.80 79.74 80.15 2,620,806 -0.27(-0.34%)
Jan 26, 2012 81.49 81.92 80.10 80.42 3,547,237 +0.28(+0.35%)
Jan 25, 2012 77.68 80.44 77.36 80.14 4,295,233 +2.02(+2.59%)
Jan 24, 2012 77.36 78.20 77.13 78.12 2,304,147 -0.71(-0.90%)
Jan 23, 2012 78.69 79.42 78.53 78.83 2,513,468 +0.68(+0.87%)
Jan 20, 2012 78.53 78.55 77.73 78.15 2,633,283 -0.36(-0.46%)
Jan 19, 2012 78.69 78.80 78.18 78.51 4,279,478 +0.19(+0.24%)
Jan 18, 2012 77.16 78.36 77.00 78.32 3,425,948 +2.03(+2.66%)
Jan 17, 2012 76.95 77.19 76.02 76.29 4,097,133 +1.34(+1.79%)
Jan 13, 2012 74.96 75.05 73.57 74.95 4,400,852 -1.44(-1.89%)
Jan 12, 2012 76.14 76.60 75.27 76.39 4,558,321 +1.23(+1.64%)
Jan 11, 2012 74.48 75.45 74.23 75.16 3,320,062 +0.44(+0.59%)
Jan 10, 2012 74.92 75.45 74.61 74.72 3,507,584 +2.01(+2.76%)
Jan 09, 2012 72.92 73.05 72.16 72.71 2,275,944 +0.26(+0.36%)
Jan 06, 2012 73.49 73.55 72.30 72.45 1,924,887 -0.93(-1.27%)
Jan 05, 2012 73.36 73.84 72.71 73.38 1,883,188 -1.41(-1.89%)
Jan 04, 2012 74.45 75.05 73.74 74.79 2,605,940 +4.16(+5.89%)
Dec 30, 2011 70.00 70.91 70.00 70.63 1,334,705 +0.33(+0.47%)
Dec 29, 2011 69.42 70.40 69.15 70.30 1,625,053 +1.37(+1.99%)
Dec 28, 2011 70.87 70.94 68.72 68.93 1,906,698 -1.91(-2.70%)
Dec 27, 2011 70.83 71.27 70.43 70.84 1,103,208 -0.31(-0.44%)
Dec 23, 2011 71.17 71.30 70.67 71.15 793,567 +0.35(+0.49%)
Dec 21, 2011 70.61 70.90 69.42 70.80 2,646,522 +0.24(+0.34%)
Dec 20, 2011 69.68 70.67 69.65 70.56 2,948,073 +3.15(+4.67%)
Dec 19, 2011 68.93 69.22 67.25 67.41 2,470,680 -2.37(-3.40%)
Dec 16, 2011 70.06 70.67 69.22 69.78 3,492,460 +0.73(+1.06%)
Dec 15, 2011 70.35 70.45 68.79 69.05 2,885,678 -0.45(-0.65%)
Dec 14, 2011 69.97 70.11 68.68 69.50 4,851,220 -1.05(-1.49%)
Dec 13, 2011 72.51 73.33 70.03 70.55 3,719,635 -2.07(-2.85%)
Dec 12, 2011 72.92 72.92 71.83 72.62 2,780,090 -2.42(-3.22%)
Dec 09, 2011 73.45 75.43 73.14 75.04 3,310,722 +1.75(+2.39%)
Dec 08, 2011 74.95 75.11 73.13 73.29 3,383,373 -2.40(-3.17%)
Dec 07, 2011 75.64 76.14 74.95 75.69 3,000,278 -0.42(-0.55%)
Dec 06, 2011 76.06 76.93 75.64 76.11 3,306,864 -0.61(-0.80%)
Dec 05, 2011 75.30 77.77 75.95 76.72 2,604,069 +1.42(+1.89%)
Dec 02, 2011 76.77 76.86 75.17 75.30 3,308,741 +1.30(+1.76%)
Dec 01, 2011 74.60 75.50 73.67 74.00 3,636,571 -1.17(-1.56%)
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 80.95 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 92.58 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 94.48 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%)
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.