Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.87 +2.05 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 74.34 74.65 72.64 72.79 7,131,043 -2.81(-3.72%)
Apr 29, 2010 76.27 76.44 75.31 75.60 3,913,534 -0.09(-0.12%)
Apr 28, 2010 75.57 75.94 74.36 75.69 6,121,186 +0.80(+1.07%)
Apr 27, 2010 76.90 77.37 74.55 74.89 4,020 -3.42(-4.37%)
Apr 26, 2010 78.97 79.26 78.25 78.31 2,724,158 +0.21(+0.27%)
Apr 23, 2010 77.00 78.19 76.84 78.10 4,004,712 -0.44(-0.56%)
Apr 22, 2010 77.01 78.64 76.71 78.54 3,688,274 +0.08(+0.10%)
Apr 21, 2010 78.18 78.74 77.62 78.46 4,004,916 -0.90(-1.13%)
Apr 20, 2010 79.57 79.91 78.65 79.36 3,418 +0.74(+0.94%)
Apr 19, 2010 78.01 78.87 77.40 78.62 3,724,170 -0.57(-0.72%)
Apr 16, 2010 80.74 81.23 78.71 79.19 4,345,980 -2.31(-2.83%)
Apr 15, 2010 81.80 82.56 81.37 81.50 3,065,068 -1.36(-1.64%)
Apr 14, 2010 82.37 83.01 82.14 82.86 2,236,783 +1.48(+1.82%)
Apr 13, 2010 81.53 81.73 80.36 81.38 2,780,851 -0.44(-0.54%)
Apr 12, 2010 82.20 82.45 81.58 81.82 2,140,220 -0.48(-0.58%)
Apr 09, 2010 81.84 82.43 81.56 82.30 2,569,169 +0.94(+1.16%)
Apr 08, 2010 80.05 81.58 79.57 81.36 2,629,985 +0.58(+0.72%)
Apr 07, 2010 81.50 81.79 80.12 80.78 5,759,863 -1.54(-1.87%)
Apr 06, 2010 82.71 82.99 82.03 82.32 3,361,831 -0.82(-0.99%)
Apr 05, 2010 82.94 83.20 82.34 83.14 2,369,112 +0.58(+0.70%)
Apr 01, 2010 82.20 82.56 82.56 82.56 3,395,500 +2.24(+2.79%)
Mar 31, 2010 80.34 81.01 80.05 80.32 3,898,286 -0.79(-0.97%)
Mar 30, 2010 81.69 81.84 80.49 81.11 3,438,271 +0.34(+0.42%)
Mar 29, 2010 79.83 80.80 79.25 80.77 4,695,313 +2.18(+2.77%)
Mar 26, 2010 78.69 79.38 77.88 78.59 3,330,318 +0.83(+1.07%)
Mar 25, 2010 79.33 79.80 77.60 77.76 4,281,554 -0.59(-0.75%)
Mar 24, 2010 78.72 79.28 78.17 78.35 3,163,339 -1.93(-2.40%)
Mar 23, 2010 79.45 80.37 79.02 80.28 3,924,713 +1.59(+2.02%)
Mar 22, 2010 76.74 78.82 76.67 78.69 3,012,497 +0.89(+1.14%)
Mar 19, 2010 79.56 79.69 77.22 77.80 3,010,407 -1.54(-1.94%)
Mar 18, 2010 80.25 80.72 79.01 79.34 3,534,544 -0.52(-0.65%)
Mar 17, 2010 80.05 80.65 79.62 79.86 4,056,049 +0.80(+1.01%)
Mar 16, 2010 78.24 79.09 78.17 79.06 3,478,879 +1.30(+1.67%)
Mar 15, 2010 77.23 77.89 77.09 77.76 2,283,827 -0.69(-0.88%)
Mar 12, 2010 78.99 79.17 78.25 78.45 2,164,759 -0.05(-0.06%)
Mar 11, 2010 78.29 78.52 77.54 78.50 2,633,650 -0.59(-0.75%)
Mar 10, 2010 79.20 79.83 78.43 79.09 4,555,479 +0.22(+0.28%)
Mar 09, 2010 78.16 79.42 78.16 78.87 3,338,883 -0.44(-0.55%)
Mar 08, 2010 80.17 80.50 79.28 79.31 3,659,854 +0.13(+0.16%)
Mar 05, 2010 77.71 79.54 77.62 79.18 5,393,133 +2.82(+3.69%)
Mar 04, 2010 76.88 77.14 75.58 76.36 4,115,668 -0.04(-0.05%)
Mar 03, 2010 76.23 77.49 76.03 76.40 4,762,032 +0.73(+0.96%)
Mar 02, 2010 75.16 76.38 74.95 75.67 4,444,157 +0.59(+0.79%)
Mar 01, 2010 73.48 75.25 73.29 75.08 4,306,957 +1.75(+2.39%)
Feb 26, 2010 72.44 73.41 71.37 73.33 4,525,504 +0.89(+1.23%)
Feb 25, 2010 70.98 72.50 70.69 72.44 5,848,437 -1.03(-1.40%)
Feb 24, 2010 73.09 74.05 72.68 73.47 6,861,070 +0.05(+0.06%)
Feb 23, 2010 74.97 75.39 73.20 73.42 8,902,707 -1.53(-2.04%)
Feb 22, 2010 75.53 75.63 74.85 74.95 4,318,367 +0.01(+0.01%)
Feb 19, 2010 73.84 75.48 73.78 74.94 5,608,376 -0.15(-0.20%)
Feb 18, 2010 74.31 75.33 74.00 75.09 5,075,857 +0.84(+1.13%)
Feb 17, 2010 75.58 75.70 73.80 74.25 4,904,718 -0.31(-0.42%)
Feb 16, 2010 73.59 74.56 73.16 74.56 3,952,237 +2.43(+3.37%)
Feb 12, 2010 70.98 72.13 72.13 72.13 4,347,200 -0.52(-0.72%)
Feb 11, 2010 70.73 72.80 70.11 72.65 5,344,767 +3.26(+4.70%)
Feb 10, 2010 70.07 70.63 68.73 69.39 4,840,783 -1.77(-2.49%)
Feb 09, 2010 69.95 71.99 69.70 71.16 5,456,103 +3.26(+4.80%)
Feb 08, 2010 68.69 69.67 67.72 67.90 3,448,102 -1.30(-1.88%)
Feb 05, 2010 68.22 69.34 66.51 69.20 6,573,442 +0.79(+1.15%)
Feb 04, 2010 70.73 71.16 68.27 68.41 7,766,867 -4.25(-5.85%)
Feb 03, 2010 72.94 73.72 72.27 72.66 3,856,020 -1.46(-1.97%)
Feb 02, 2010 72.83 74.45 72.19 74.12 8,621,758 +2.14(+2.97%)
Feb 01, 2010 70.60 72.19 70.23 71.98 5,374,595 +2.61(+3.76%)
Jan 29, 2010 71.60 72.25 68.80 69.37 6,006,303 -3.49(-4.79%)
Jan 28, 2010 72.65 73.20 72.47 72.86 6,644,140 +0.21(+0.29%)
Jan 27, 2010 72.69 73.23 71.60 72.65 5,354,360 -0.36(-0.49%)
Jan 26, 2010 72.83 74.03 72.22 73.01 3,991,495 -0.92(-1.24%)
Jan 25, 2010 74.48 75.08 73.77 73.93 3,084,686 +0.72(+0.98%)
Jan 22, 2010 73.84 75.20 72.89 73.21 5,541,558 -1.51(-2.02%)
Jan 21, 2010 77.20 77.80 74.30 74.72 7,065,073 -3.43(-4.39%)
Jan 20, 2010 78.31 78.50 77.33 78.15 4,628,161 -2.88(-3.55%)
Jan 19, 2010 79.97 81.27 79.97 81.03 3,737,842 +1.78(+2.25%)
Jan 15, 2010 80.61 79.25 79.25 79.25 2,898,400 -1.46(-1.81%)
Jan 14, 2010 80.92 81.38 80.27 80.71 3,370,894 +0.60(+0.75%)
Jan 13, 2010 80.08 80.23 78.60 80.11 3,532,725 +1.14(+1.44%)
Jan 12, 2010 79.48 79.86 78.29 78.97 3,815,643 -2.83(-3.46%)
Jan 11, 2010 82.66 82.74 80.66 81.80 3,588,749 +0.52(+0.64%)
Jan 08, 2010 80.19 81.39 79.82 81.28 2,237,252 +1.10(+1.37%)
Jan 07, 2010 80.21 80.45 79.25 80.18 3,030,058 -0.71(-0.88%)
Jan 06, 2010 79.72 81.28 79.57 80.89 3,476,391 +1.31(+1.65%)
Jan 05, 2010 79.15 80.10 79.01 79.58 4,145,451 +0.01(+0.01%)
Jan 04, 2010 78.90 79.61 78.86 79.57 3,013,784 +2.99(+3.90%)
Dec 31, 2009 77.37 76.58 76.58 76.58 990,900 -0.37(-0.48%)
Dec 30, 2009 75.83 77.29 75.76 76.95 1,418,683 +0.60(+0.79%)
Dec 29, 2009 77.55 77.70 76.09 76.35 2,195,595 +0.55(+0.73%)
Dec 28, 2009 76.75 76.94 75.48 75.80 1,703,062 -0.12(-0.16%)
Dec 24, 2009 75.35 76.15 75.23 75.92 870,893 +0.68(+0.90%)
Dec 23, 2009 73.75 75.50 73.61 75.24 3,026,448 +1.97(+2.69%)
Dec 22, 2009 72.92 73.47 72.37 73.27 1,973,235 -0.12(-0.16%)
Dec 21, 2009 73.27 74.03 72.33 73.39 3,316,869 +0.09(+0.12%)
Dec 18, 2009 73.26 73.68 72.14 73.30 4,162,219 +1.00(+1.38%)
Dec 17, 2009 73.34 73.56 72.10 72.30 2,935,232 -2.64(-3.52%)
Dec 16, 2009 74.52 75.19 74.34 74.94 2,740,994 +0.78(+1.05%)
Dec 15, 2009 74.11 75.32 73.88 74.16 2,322,733 -0.99(-1.32%)
Dec 14, 2009 75.21 75.52 75.04 75.15 2,593,905 +1.40(+1.90%)
Dec 11, 2009 74.13 74.39 73.40 73.75 3,473,449 +0.66(+0.90%)
Dec 10, 2009 73.38 73.95 72.75 73.09 3,793,801 -0.47(-0.64%)
Dec 09, 2009 72.47 73.68 72.00 73.56 5,822,618 +0.86(+1.18%)
Dec 08, 2009 73.70 73.78 72.30 72.70 4,689,389 -2.17(-2.90%)
Dec 07, 2009 74.54 76.01 74.47 74.87 5,849,423 -0.40(-0.53%)
Dec 04, 2009 78.21 78.45 74.87 75.27 6,885,882 -1.86(-2.41%)
Dec 03, 2009 78.01 78.63 76.99 77.13 3,935,524 -0.77(-0.99%)
Dec 02, 2009 78.21 78.75 77.55 77.90 3,304,873 +0.65(+0.84%)
Dec 01, 2009 76.90 78.01 76.41 77.25 3,394,988 +1.95(+2.59%)
Nov 30, 2009 74.64 75.60 74.02 75.30 3,810,081 +0.61(+0.82%)
Nov 27, 2009 73.55 75.40 73.30 74.69 2,653,443 -2.82(-3.64%)
Nov 25, 2009 76.44 77.51 76.11 77.51 3,182,599 +3.17(+4.26%)
Nov 24, 2009 75.16 75.24 73.82 74.34 4,451,870 -0.71(-0.95%)
Nov 23, 2009 75.30 75.78 74.50 75.05 3,817,619 +1.69(+2.30%)
Nov 20, 2009 72.72 73.56 72.31 73.36 2,686,862 -0.80(-1.08%)
Nov 19, 2009 74.73 74.79 73.18 74.16 3,898,974 -1.64(-2.16%)
Nov 18, 2009 76.12 76.49 75.14 75.80 3,320,249 -0.32(-0.42%)
Nov 17, 2009 75.38 76.20 74.52 76.12 4,203,448 +0.01(+0.01%)
Nov 16, 2009 74.50 76.48 74.40 76.11 3,109,532 +2.82(+3.85%)
Nov 13, 2009 72.25 73.59 71.84 73.29 3,573,428 +1.72(+2.40%)
Nov 12, 2009 72.77 73.23 71.36 71.57 4,984,414 -1.04(-1.43%)
Nov 11, 2009 73.09 73.89 72.13 72.61 4,031,239 +0.95(+1.33%)
Nov 10, 2009 71.18 71.96 70.68 71.66 3,465,890 +0.16(+0.22%)
Nov 09, 2009 70.49 71.72 70.29 71.50 4,606,376 +3.54(+5.21%)
Nov 06, 2009 67.26 68.56 67.12 67.96 3,961,660 +0.13(+0.19%)
Nov 05, 2009 67.01 68.23 66.88 67.83 3,760,088 +0.66(+0.98%)
Nov 04, 2009 67.64 68.25 66.94 67.17 5,688,601 +0.58(+0.87%)
Nov 03, 2009 64.70 66.87 64.58 66.59 6,510,390 +0.11(+0.17%)
Nov 02, 2009 65.99 67.58 65.09 66.48 4,932,233 +0.90(+1.37%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
Oct 01, 2009 64.74 64.92 62.76 62.87 4,660,899 -3.14(-4.76%)
Sep 30, 2009 66.53 66.57 64.70 66.01 4,844,723 +0.11(+0.17%)
Sep 29, 2009 66.12 66.53 65.51 65.90 2,933,646 -0.05(-0.08%)
Sep 28, 2009 64.58 66.10 64.24 65.95 2,872,725 +1.77(+2.76%)
Sep 25, 2009 64.25 65.01 63.50 64.18 3,583,680 +0.09(+0.14%)
Sep 24, 2009 65.62 65.63 63.50 64.09 4,116,891 -1.54(-2.35%)
Sep 23, 2009 67.20 67.27 65.55 65.63 4,215,488 -1.34(-2.00%)
Sep 22, 2009 66.99 67.39 66.40 66.97 2,539,928 +1.39(+2.12%)
Sep 21, 2009 65.27 65.74 63.85 65.58 3,840,578 -1.38(-2.06%)
Sep 18, 2009 67.62 67.82 66.80 66.96 2,799,616 -1.09(-1.60%)
Sep 17, 2009 68.25 69.22 67.80 68.05 3,791,341 +0.17(+0.25%)
Sep 16, 2009 67.96 69.46 67.63 67.88 4,863,967 +1.03(+1.54%)
Sep 15, 2009 65.82 67.10 65.53 66.85 2,817,877 +0.76(+1.15%)
Sep 14, 2009 65.43 66.25 65.16 66.09 2,999,530 -0.48(-0.72%)
Sep 11, 2009 67.64 67.83 66.32 66.57 4,431,644 +0.47(+0.71%)
Sep 10, 2009 64.68 66.24 64.30 66.10 3,490,658 +1.16(+1.79%)
Sep 09, 2009 65.35 65.40 64.09 64.94 5,321,745 -0.27(-0.41%)
Sep 08, 2009 65.60 65.74 64.75 65.21 4,262,896 +2.69(+4.30%)
Sep 04, 2009 61.93 62.62 61.40 62.52 3,868,199 +0.52(+0.84%)
Sep 03, 2009 62.22 62.46 61.08 62.00 4,217,118 +1.13(+1.86%)
Sep 02, 2009 60.45 61.29 60.07 60.87 3,787,980 -0.56(-0.91%)
Sep 01, 2009 62.60 63.82 61.21 61.43 5,096,015 -0.87(-1.40%)
Aug 31, 2009 61.92 62.56 61.92 62.30 2,912,913 -1.76(-2.75%)
Aug 28, 2009 64.53 64.53 63.65 64.06 2,745,772 +0.40(+0.63%)
Aug 27, 2009 62.65 63.87 61.68 63.66 3,744,797 +1.01(+1.61%)
Aug 26, 2009 62.55 62.85 61.85 62.65 2,955,941 -0.20(-0.32%)
Aug 25, 2009 64.16 64.65 62.71 62.85 3,583,831 -1.06(-1.66%)
Aug 24, 2009 64.72 65.19 63.64 63.91 2,933,111 +0.85(+1.35%)
Aug 21, 2009 62.52 63.76 62.40 63.06 4,496,358 +0.89(+1.43%)
Aug 20, 2009 61.86 62.56 61.79 62.17 2,725,879 +0.54(+0.88%)
Aug 19, 2009 59.87 62.17 59.85 61.63 3,768,758 -0.20(-0.32%)
Aug 18, 2009 61.05 62.12 60.58 61.83 3,377,326 +2.16(+3.62%)
Aug 17, 2009 60.13 60.59 59.53 59.67 4,116,710 -3.28(-5.21%)
Aug 14, 2009 64.51 64.69 62.33 62.95 3,984,189 -2.11(-3.24%)
Aug 13, 2009 64.53 65.20 63.51 65.06 3,694,034 +1.86(+2.94%)
Aug 12, 2009 61.41 63.67 61.40 63.20 5,937,905 +1.29(+2.08%)
Aug 11, 2009 61.75 62.15 61.02 61.91 3,505,776 -0.62(-0.99%)
Aug 10, 2009 62.46 62.80 61.85 62.53 3,166,604 -1.90(-2.95%)
Aug 07, 2009 64.55 65.40 63.58 64.43 3,726,214 +0.36(+0.56%)
Aug 06, 2009 64.79 65.21 63.31 64.07 6,995,476 -1.16(-1.78%)
Aug 05, 2009 65.21 65.60 63.92 65.23 5,361,921 -0.67(-1.02%)
Aug 04, 2009 65.03 66.14 64.85 65.90 4,564,709 -0.42(-0.63%)
Aug 03, 2009 65.12 66.63 64.81 66.32 5,670,214 +3.36(+5.33%)
Jul 31, 2009 62.01 63.51 61.75 62.96 3,382,464 +0.50(+0.80%)
Jul 30, 2009 62.39 63.10 61.90 62.46 4,759,864 +2.63(+4.40%)
Jul 29, 2009 60.49 60.52 59.09 59.83 6,801,448 -1.80(-2.92%)
Jul 28, 2009 61.31 61.91 60.57 61.63 5,918,321 +0.05(+0.08%)
Jul 27, 2009 61.85 62.06 60.84 61.58 3,031,487 +0.08(+0.13%)
Jul 24, 2009 61.03 61.87 60.41 61.50 3,263,319 +0.13(+0.21%)
Jul 23, 2009 59.92 62.00 59.90 61.37 5,455,130 +1.95(+3.28%)
Jul 22, 2009 58.32 59.90 58.19 59.42 5,089,289 -0.14(-0.24%)
Jul 21, 2009 60.46 60.53 58.64 59.56 6,676,935 +0.16(+0.27%)
Jul 20, 2009 58.86 59.45 58.16 59.40 3,168,628 +2.29(+4.01%)
Jul 17, 2009 56.30 57.54 56.04 57.11 2,621,476 +0.45(+0.79%)
Jul 16, 2009 56.24 57.06 55.75 56.66 3,360,696 +0.53(+0.94%)
Jul 15, 2009 55.47 56.29 55.27 56.13 3,880,028 +2.83(+5.31%)
Jul 14, 2009 53.16 53.72 52.82 53.30 4,387,026 +1.67(+3.23%)
Jul 13, 2009 50.73 51.78 50.66 51.63 3,522,102 +1.30(+2.58%)
Jul 10, 2009 50.12 50.99 49.73 50.33 2,451,561 -0.22(-0.44%)
Jul 09, 2009 51.39 51.53 50.50 50.55 3,528,497 +0.38(+0.76%)
Jul 08, 2009 50.55 51.46 49.07 50.17 5,802,026 +0.63(+1.27%)
Jul 07, 2009 51.60 51.70 49.53 49.54 6,411,479 -0.46(-0.92%)
Jul 06, 2009 50.57 51.12 49.91 50.00 6,906,523 -3.58(-6.68%)
Jul 02, 2009 54.02 54.08 52.84 53.58 4,578,540 -1.92(-3.46%)
Jul 01, 2009 56.45 56.96 55.47 55.50 4,381,396 +0.77(+1.41%)
Jun 30, 2009 56.00 56.13 54.32 54.73 3,630,150 -0.67(-1.21%)
Jun 29, 2009 55.28 55.67 54.56 55.40 3,198,178 +0.78(+1.43%)
Jun 26, 2009 54.39 55.04 53.97 54.62 3,707,280 -1.22(-2.18%)
Jun 25, 2009 53.77 55.94 53.47 55.84 5,333,950 +1.67(+3.08%)
Jun 24, 2009 54.67 55.64 53.64 54.17 4,492,457 +0.19(+0.35%)
Jun 23, 2009 53.75 54.27 52.18 53.98 5,120,547 +0.83(+1.56%)
Jun 22, 2009 54.54 55.27 53.08 53.15 5,576,444 -2.95(-5.26%)
Jun 19, 2009 56.63 56.89 55.77 56.10 3,642,051 +0.65(+1.17%)
Jun 18, 2009 54.51 56.00 54.13 55.45 5,564,413 +0.19(+0.34%)
Jun 17, 2009 54.94 56.05 53.56 55.26 10,797,376 -0.57(-1.02%)
Jun 16, 2009 57.97 58.24 55.30 55.83 9,548,887 -1.65(-2.87%)
Jun 15, 2009 58.78 58.78 56.83 57.48 4,753,047 -2.73(-4.53%)
Jun 12, 2009 59.19 60.23 59.00 60.21 7,064,779 -1.65(-2.67%)
Jun 11, 2009 60.18 62.92 59.73 61.86 7,082,028 +1.28(+2.11%)
Jun 10, 2009 62.18 62.18 59.07 60.58 7,452,420 +0.73(+1.22%)
Jun 09, 2009 58.91 60.44 58.20 59.85 6,133,234 +1.12(+1.91%)
Jun 08, 2009 58.11 59.24 57.13 58.73 5,460,828 -1.56(-2.59%)
Jun 05, 2009 61.00 61.42 59.90 60.29 6,795,576 +3.25(+5.70%)
Jun 04, 2009 55.70 57.31 54.62 57.04 7,897,643 -0.45(-0.78%)
Jun 03, 2009 58.65 58.81 56.58 57.49 6,533,234 -2.59(-4.31%)
Jun 02, 2009 59.69 60.85 59.06 60.08 6,600,384 +0.81(+1.37%)
Jun 01, 2009 58.89 60.32 58.88 59.27 6,661,636 +3.03(+5.39%)
May 29, 2009 56.21 56.73 55.55 56.24 4,055,311 +1.56(+2.85%)
May 28, 2009 53.64 54.83 52.72 54.68 5,052,818 +1.73(+3.27%)
May 27, 2009 54.61 55.07 52.82 52.95 4,819,908 -1.85(-3.38%)
May 26, 2009 51.77 55.18 51.70 54.80 5,912,425 +2.23(+4.24%)
May 22, 2009 52.84 53.47 52.43 52.57 3,602,659 +0.37(+0.71%)
May 21, 2009 51.98 52.63 51.25 52.20 4,239,653 -1.14(-2.14%)
May 20, 2009 52.66 55.08 53.20 53.34 5,762,666 +0.30(+0.57%)
May 19, 2009 52.66 53.90 52.35 53.04 5,138,255 +1.29(+2.49%)
May 18, 2009 50.48 51.82 50.46 51.75 4,325,773 +2.32(+4.69%)
May 15, 2009 50.35 50.87 48.99 49.43 3,782,262 -0.76(-1.51%)
May 14, 2009 48.95 50.36 48.61 50.19 5,315,184 +0.66(+1.33%)
May 13, 2009 50.08 50.39 48.99 49.53 9,421,854 -2.75(-5.26%)
May 12, 2009 52.95 53.29 51.02 52.28 6,192,052 -0.77(-1.45%)
May 11, 2009 52.35 53.47 51.88 53.05 4,160,379 -1.40(-2.57%)
May 08, 2009 53.08 54.78 52.78 54.45 4,963,072 +2.49(+4.79%)
May 07, 2009 53.48 53.96 51.42 51.96 6,135,086 -0.70(-1.33%)
May 06, 2009 52.03 53.36 51.94 52.66 7,455,087 +1.61(+3.15%)
May 05, 2009 51.95 52.08 50.36 51.05 3,598,388 -0.65(-1.26%)
May 04, 2009 51.84 51.88 51.42 51.70 6,393,824 +2.26(+4.57%)
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.