Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

56.18 -2.01 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
Apr 03, 2006 41.52 42.22 41.31 41.73 3,553,600 +1.88(+4.72%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+0.99%)
Mar 01, 2006 36.15 36.39 36.03 36.30 2,074,500 +0.21(+0.58%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
Feb 01, 2006 39.75 39.75 39.11 39.20 1,689,900 -0.25(-0.63%)
Jan 31, 2006 39.00 39.70 38.66 39.45 2,588,400 -0.17(-0.43%)
Jan 30, 2006 39.46 39.73 39.20 39.62 1,577,700 +0.15(+0.38%)
Jan 27, 2006 39.20 39.50 38.91 39.47 1,916,900 +0.67(+1.73%)
Jan 26, 2006 38.37 39.29 38.37 38.80 3,246,400 +0.02(+0.05%)
Jan 25, 2006 38.45 38.87 38.05 38.78 3,074,000 +1.43(+3.83%)
Jan 24, 2006 37.03 37.39 36.76 37.35 2,149,900 +0.15(+0.40%)
Jan 23, 2006 37.40 37.45 36.93 37.20 2,135,400 +0.62(+1.69%)
Jan 20, 2006 37.34 37.51 36.56 36.58 2,219,400 -0.64(-1.72%)
Jan 19, 2006 37.13 37.46 37.02 37.22 2,557,900 +1.32(+3.68%)
Jan 18, 2006 36.40 36.42 35.75 35.90 2,762,400 -0.68(-1.86%)
Jan 17, 2006 35.98 36.90 35.90 36.58 3,434,000 +0.74(+2.06%)
Jan 13, 2006 35.69 35.95 35.45 35.84 1,155,700 +0.25(+0.70%)
Jan 12, 2006 36.19 36.20 35.50 35.59 2,173,800 -0.67(-1.85%)
Jan 11, 2006 36.04 36.40 35.81 36.26 1,493,700 +0.45(+1.26%)
Jan 10, 2006 35.00 36.13 34.94 35.81 4,440,100 -0.52(-1.43%)
Jan 09, 2006 36.30 36.47 36.07 36.33 1,212,300 +0.58(+1.62%)
Jan 06, 2006 35.44 36.06 35.43 35.75 1,318,100 +0.69(+1.97%)
Jan 05, 2006 35.35 35.35 34.93 35.06 1,085,400 -0.73(-2.04%)
Jan 04, 2006 35.11 35.99 35.02 35.79 1,683,100 +0.79(+2.26%)
Jan 03, 2006 34.20 35.04 34.20 35.00 1,698,100 +1.58(+4.73%)
Dec 30, 2005 33.65 33.65 33.21 33.42 600,800 -0.20(-0.59%)
Dec 29, 2005 33.60 33.81 33.35 33.62 766,500 +0.31(+0.93%)
Dec 28, 2005 33.30 33.52 33.25 33.31 925,700 +0.91(+2.81%)
Dec 27, 2005 32.90 33.10 32.25 32.40 725,400 -0.64(-1.94%)
Dec 23, 2005 32.85 33.11 32.62 33.04 494,500 +0.10(+0.30%)
Dec 22, 2005 33.04 33.05 32.81 32.94 831,500 -0.44(-1.32%)
Dec 21, 2005 32.98 33.52 32.95 33.38 910,400 +0.59(+1.80%)
Dec 20, 2005 32.96 33.04 32.70 32.79 1,437,700 +0.46(+1.42%)
Dec 19, 2005 32.80 32.90 32.30 32.33 695,400 +0.03(+0.09%)
Dec 16, 2005 32.43 32.60 32.28 32.30 1,047,300 -0.15(-0.46%)
Dec 15, 2005 32.69 32.96 32.30 32.45 924,200 -0.15(-0.46%)
Dec 14, 2005 32.90 32.99 32.59 32.60 1,236,500 -0.31(-0.94%)
Dec 13, 2005 33.11 33.26 32.90 32.91 1,533,700 -0.23(-0.69%)
Dec 12, 2005 33.50 33.52 32.87 33.14 1,262,400 +0.46(+1.41%)
Dec 09, 2005 33.08 33.08 32.59 32.68 1,146,300 +0.08(+0.25%)
Dec 08, 2005 32.45 32.86 32.28 32.60 1,388,900 -0.05(-0.15%)
Dec 07, 2005 33.05 33.15 32.55 32.65 1,814,500 -0.51(-1.54%)
Dec 06, 2005 32.94 33.49 32.80 33.16 1,824,600 +0.15(+0.45%)
Dec 05, 2005 33.17 33.19 32.82 33.01 1,881,300 -0.03(-0.09%)
Dec 02, 2005 33.16 33.34 32.96 33.04 1,596,000 +0.36(+1.10%)
Dec 01, 2005 32.00 32.79 32.00 32.68 2,018,900 +0.51(+1.59%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
Nov 01, 2005 31.52 31.68 31.30 31.37 1,149,900 +0.32(+1.03%)
Oct 31, 2005 31.20 31.43 31.05 31.05 795,200 +0.32(+1.04%)
Oct 28, 2005 30.42 30.88 30.27 30.73 837,300 +0.32(+1.05%)
Oct 27, 2005 31.20 31.20 30.31 30.41 1,351,200 -0.54(-1.74%)
Oct 26, 2005 30.82 31.58 30.82 30.95 2,103,200 +0.65(+2.15%)
Oct 25, 2005 30.41 30.76 30.16 30.30 1,499,000 -0.30(-0.98%)
Oct 24, 2005 30.10 30.65 30.10 30.60 1,563,100 +0.56(+1.86%)
Oct 21, 2005 29.66 30.23 29.50 30.04 2,232,500 +0.63(+2.14%)
Oct 20, 2005 30.35 30.43 29.33 29.41 2,090,900 -0.80(-2.65%)
Oct 19, 2005 29.50 30.22 29.24 30.21 2,201,400 +0.01(+0.03%)
Oct 18, 2005 30.30 30.47 30.07 30.20 1,613,200 -0.28(-0.92%)
Oct 17, 2005 30.37 30.65 30.25 30.48 1,111,400 -0.08(-0.26%)
Oct 14, 2005 30.04 30.67 29.86 30.56 1,253,900 +0.39(+1.29%)
Oct 13, 2005 29.70 30.23 29.55 30.17 2,568,900 -0.62(-2.01%)
Oct 12, 2005 31.32 31.50 30.50 30.79 1,755,500 -0.29(-0.93%)
Oct 11, 2005 31.19 31.46 31.03 31.08 2,111,400 -0.20(-0.64%)
Oct 10, 2005 31.22 31.49 31.10 31.28 1,181,100 +0.29(+0.94%)
Oct 07, 2005 30.83 31.30 30.81 30.99 1,958,700 -0.19(-0.61%)
Oct 06, 2005 31.63 32.19 30.85 31.18 2,478,800 -0.45(-1.42%)
Oct 05, 2005 32.40 32.45 31.55 31.63 1,894,300 -1.78(-5.33%)
Oct 04, 2005 33.76 33.90 33.41 33.41 1,176,500 -0.31(-0.92%)
Oct 03, 2005 33.75 33.77 33.45 33.72 1,220,400 -0.46(-1.35%)
Sep 30, 2005 34.15 34.48 34.05 34.18 969,800 -0.06(-0.18%)
Sep 29, 2005 33.99 34.30 33.77 34.24 1,012,700 +0.25(+0.74%)
Sep 28, 2005 33.67 34.19 33.65 33.99 1,789,900 +0.77(+2.32%)
Sep 27, 2005 33.28 33.32 33.00 33.22 1,365,700 -0.27(-0.81%)
Sep 26, 2005 33.12 33.60 33.02 33.49 1,818,400 +0.91(+2.79%)
Sep 23, 2005 32.57 32.83 32.20 32.58 1,041,300 -0.17(-0.52%)
Sep 22, 2005 32.93 32.98 32.52 32.75 1,511,200 +0.29(+0.89%)
Sep 21, 2005 32.47 32.93 32.42 32.46 1,884,700 -0.15(-0.46%)
Sep 20, 2005 33.10 33.17 32.55 32.61 1,394,600 -0.39(-1.18%)
Sep 19, 2005 33.00 33.33 32.80 33.00 1,384,200 -0.05(-0.15%)
Sep 16, 2005 32.92 33.16 32.79 33.05 2,959,700 +1.05(+3.28%)
Sep 15, 2005 31.97 32.22 31.86 32.00 1,683,800 +0.18(+0.57%)
Sep 14, 2005 31.32 31.93 31.32 31.82 1,783,300 +0.59(+1.89%)
Sep 13, 2005 31.35 31.48 31.21 31.23 1,026,900 -0.06(-0.19%)
Sep 12, 2005 31.36 31.65 31.20 31.29 997,300 -0.27(-0.86%)
Sep 09, 2005 31.25 31.60 31.15 31.56 854,100 +0.44(+1.41%)
Sep 08, 2005 31.01 31.28 31.00 31.12 1,259,100 -0.17(-0.54%)
Sep 07, 2005 31.45 31.80 31.28 31.29 928,300 -0.24(-0.76%)
Sep 06, 2005 31.53 31.70 31.41 31.53 1,359,500 -0.55(-1.71%)
Sep 02, 2005 32.08 32.34 31.96 32.08 1,104,000 -0.32(-0.99%)
Sep 01, 2005 32.40 32.42 31.96 32.40 1,552,700 +1.09(+3.48%)
Aug 31, 2005 31.31 31.40 30.77 31.31 1,385,300 +0.51(+1.66%)
Aug 30, 2005 30.74 30.95 30.55 30.80 916,800 +0.03(+0.10%)
Aug 29, 2005 30.62 30.84 30.53 30.77 1,142,900 +0.03(+0.10%)
Aug 26, 2005 30.80 31.03 30.62 30.74 824,500 +0.01(+0.03%)
Aug 25, 2005 30.88 30.95 30.68 30.73 1,223,100 +0.20(+0.66%)
Aug 24, 2005 30.55 30.84 30.45 30.53 2,217,700 -1.00(-3.17%)
Aug 23, 2005 31.89 31.92 31.43 31.53 932,300 -0.75(-2.32%)
Aug 22, 2005 32.02 32.50 32.02 32.28 1,387,600 +1.10(+3.53%)
Aug 19, 2005 30.95 31.18 30.93 31.18 893,300 +0.77(+2.53%)
Aug 18, 2005 30.30 30.49 30.27 30.41 877,100 -0.39(-1.27%)
Aug 17, 2005 31.00 31.06 30.62 30.80 1,541,700 -0.79(-2.50%)
Aug 16, 2005 31.60 31.84 31.44 31.59 1,105,900 -0.70(-2.17%)
Aug 15, 2005 32.51 32.55 32.24 32.29 824,900 -0.21(-0.65%)
Aug 12, 2005 32.46 32.50 32.00 32.50 2,189,100 +0.05(+0.15%)
Aug 11, 2005 31.80 32.50 31.76 32.45 1,736,300 +1.09(+3.48%)
Aug 10, 2005 31.24 31.70 31.24 31.36 1,183,000 +0.11(+0.35%)
Aug 09, 2005 31.52 31.75 31.22 31.25 1,686,800 +0.18(+0.58%)
Aug 08, 2005 31.05 31.18 30.95 31.07 1,942,400 +0.97(+3.22%)
Aug 05, 2005 30.31 30.46 29.95 30.10 1,357,600 -0.26(-0.86%)
Aug 04, 2005 30.52 30.63 30.12 30.36 969,200 -0.52(-1.68%)
Aug 03, 2005 30.89 31.15 30.88 30.88 1,799,000 +0.68(+2.25%)
Aug 02, 2005 29.77 30.24 29.73 30.20 1,428,800 +0.66(+2.23%)
Aug 01, 2005 29.60 29.65 29.41 29.54 695,200 -0.08(-0.27%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+1.31%)
Jul 01, 2005 27.25 27.44 27.15 27.40 625,900 +0.10(+0.37%)
Jun 30, 2005 27.57 27.62 27.23 27.30 690,500 -0.35(-1.27%)
Jun 29, 2005 27.65 27.76 27.54 27.65 468,000 -0.17(-0.61%)
Jun 28, 2005 27.85 28.00 27.78 27.82 952,300 +0.55(+2.02%)
Jun 27, 2005 27.02 27.46 27.02 27.27 890,800 +0.45(+1.68%)
Jun 24, 2005 27.06 27.30 26.80 26.82 1,274,700 -0.34(-1.25%)
Jun 23, 2005 27.65 27.69 27.13 27.16 941,400 -0.86(-3.07%)
Jun 22, 2005 27.88 28.03 27.84 28.02 800,300 -0.19(-0.67%)
Jun 21, 2005 28.25 28.46 28.01 28.21 1,204,700 -0.09(-0.32%)
Jun 20, 2005 28.53 28.54 28.18 28.30 1,213,700 -0.23(-0.81%)
Jun 17, 2005 28.52 28.63 28.44 28.53 1,514,500 +0.53(+1.89%)
Jun 16, 2005 28.00 28.24 27.81 28.00 2,566,400 +0.80(+2.94%)
Jun 15, 2005 26.85 27.24 26.76 27.20 1,195,200 +0.77(+2.91%)
Jun 14, 2005 26.36 26.49 26.21 26.43 552,700 -0.01(-0.04%)
Jun 13, 2005 26.10 26.53 26.04 26.44 916,000 +0.18(+0.69%)
Jun 10, 2005 26.20 26.39 26.10 26.26 838,100 +0.23(+0.88%)
Jun 09, 2005 26.05 26.09 25.88 26.03 2,040,800 -0.02(-0.08%)
Jun 08, 2005 26.45 26.45 25.96 26.05 734,700 -0.40(-1.51%)
Jun 07, 2005 26.35 26.67 26.33 26.45 1,811,400 +0.00(+0.00%)
Jun 06, 2005 26.54 26.55 26.33 26.45 1,601,600 +0.26(+0.99%)
Jun 03, 2005 26.05 26.26 26.02 26.19 1,140,000 +0.24(+0.92%)
Jun 02, 2005 25.74 25.98 25.70 25.95 919,600 +0.20(+0.78%)
Jun 01, 2005 25.20 25.75 25.13 25.75 1,045,300 +0.65(+2.59%)
May 31, 2005 25.35 25.35 25.03 25.10 698,000 -0.15(-0.59%)
May 27, 2005 24.81 25.25 24.81 25.25 868,600 +0.49(+1.98%)
May 26, 2005 24.68 24.90 24.68 24.76 743,800 +0.29(+1.19%)
May 25, 2005 24.60 24.60 24.38 24.47 783,500 -0.47(-1.88%)
May 24, 2005 24.68 24.94 24.67 24.94 986,300 +0.57(+2.34%)
May 23, 2005 23.93 24.46 23.93 24.37 989,500 +0.52(+2.18%)
May 20, 2005 24.00 24.09 23.76 23.85 803,300 -0.60(-2.45%)
May 19, 2005 24.49 24.50 24.26 24.45 561,300 -0.19(-0.77%)
May 18, 2005 24.35 24.72 24.22 24.64 1,951,700 +0.70(+2.92%)
May 17, 2005 23.50 24.07 23.46 23.94 1,390,800 +0.19(+0.80%)
May 16, 2005 23.67 23.89 23.54 23.75 1,802,000 +0.00(+0.00%)
May 13, 2005 23.80 24.00 23.65 23.75 2,927,800 -0.63(-2.58%)
May 12, 2005 25.09 25.09 24.20 24.38 1,431,500 -1.04(-4.09%)
May 11, 2005 25.25 25.44 25.18 25.42 882,600 +0.00(+0.00%)
May 10, 2005 25.38 25.59 25.25 25.42 1,130,200 -0.42(-1.63%)
May 09, 2005 25.95 26.06 25.75 25.84 833,900 +0.10(+0.39%)
May 06, 2005 25.89 25.98 25.65 25.74 796,900 -0.20(-0.77%)
May 05, 2005 26.10 26.12 25.77 25.94 1,030,300 +0.29(+1.13%)
May 04, 2005 25.30 25.69 25.26 25.65 713,300 +0.36(+1.42%)
May 03, 2005 25.33 25.50 25.11 25.29 889,700 -0.41(-1.60%)
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.