Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.36 19.36 19.06 19.09 4,962,819 -0.48(-2.45%)
May 30, 2017 19.59 19.64 19.50 19.57 1,700,003 +0.07(+0.36%)
May 26, 2017 19.62 19.68 19.46 19.50 2,481,967 -0.20(-1.02%)
May 25, 2017 19.95 20.14 19.69 19.70 4,572,755 -0.15(-0.77%)
May 24, 2017 19.77 19.96 19.74 19.86 4,587,259 -0.09(-0.46%)
May 23, 2017 19.91 20.01 19.77 19.95 4,950,786 -0.13(-0.62%)
May 22, 2017 20.07 20.11 19.96 20.07 3,068,117 +0.10(+0.49%)
May 19, 2017 19.76 20.09 19.75 19.98 4,754,645 +0.44(+2.26%)
May 18, 2017 19.29 19.64 19.19 19.53 5,151,396 +0.26(+1.36%)
May 17, 2017 19.40 19.56 19.27 19.27 4,396,264 -0.36(-1.86%)
May 16, 2017 19.58 19.73 19.55 19.64 3,556,329 +0.21(+1.09%)
May 15, 2017 19.45 19.53 19.37 19.43 3,326,018 +0.27(+1.42%)
May 12, 2017 19.02 19.21 19.00 19.15 4,049,995 +0.01(+0.06%)
May 11, 2017 19.11 19.15 18.96 19.14 3,893,794 +0.04(+0.23%)
May 10, 2017 19.03 19.16 18.91 19.10 4,963,444 +0.38(+2.03%)
May 09, 2017 18.81 18.89 18.67 18.72 4,785,447 +0.20(+1.09%)
May 08, 2017 18.47 18.56 18.44 18.52 3,582,107 -0.25(-1.33%)
May 05, 2017 18.52 18.77 18.50 18.77 6,203,935 +0.36(+1.98%)
May 04, 2017 18.27 18.50 18.16 18.40 9,319,445 -0.20(-1.05%)
May 03, 2017 18.69 18.87 18.58 18.60 6,450,752 -0.65(-3.39%)
May 02, 2017 19.10 19.33 19.10 19.25 6,300,750 -0.25(-1.28%)
May 01, 2017 19.48 19.62 19.41 19.50 3,318,980 +0.13(+0.67%)
Apr 28, 2017 19.25 19.46 19.20 19.37 3,917,217 +0.32(+1.69%)
Apr 27, 2017 19.36 19.37 18.84 19.05 8,399,005 -0.57(-2.88%)
Apr 26, 2017 19.39 19.75 19.39 19.62 5,184,555 -0.16(-0.80%)
Apr 25, 2017 19.64 19.78 19.55 19.77 4,737,098 +0.10(+0.50%)
Apr 24, 2017 19.78 19.84 19.67 19.68 5,733,808 +0.22(+1.12%)
Apr 21, 2017 19.59 19.62 19.35 19.46 6,487,138 -0.13(-0.64%)
Apr 20, 2017 19.42 19.61 19.36 19.58 6,617,495 +0.30(+1.55%)
Apr 19, 2017 19.53 19.63 19.21 19.28 4,310,951 -0.07(-0.37%)
Apr 18, 2017 19.33 19.55 19.16 19.36 6,210,380 -0.37(-1.88%)
Apr 17, 2017 19.78 19.86 19.59 19.73 3,354,147 +0.09(+0.44%)
Apr 13, 2017 19.90 20.00 19.63 19.64 4,336,968 -0.27(-1.34%)
Apr 12, 2017 20.23 20.37 19.78 19.90 14,224,623 -0.98(-4.71%)
Apr 11, 2017 20.92 20.95 20.56 20.89 7,322,048 +0.07(+0.34%)
Apr 10, 2017 20.68 20.93 20.61 20.82 7,708,486 +0.70(+3.49%)
Apr 07, 2017 20.05 20.51 20.03 20.12 6,179,797 -0.10(-0.51%)
Apr 06, 2017 20.35 20.45 20.13 20.22 4,442,958 +0.02(+0.11%)
Apr 05, 2017 20.49 20.74 20.14 20.20 6,048,673 +0.14(+0.70%)
Apr 04, 2017 19.94 20.09 19.88 20.06 2,614,757 +0.23(+1.15%)
Apr 03, 2017 19.86 19.92 19.58 19.83 3,358,946 +0.07(+0.33%)
Mar 31, 2017 19.80 19.91 19.71 19.76 3,443,341 -0.32(-1.57%)
Mar 30, 2017 20.07 20.28 20.01 20.08 3,814,234 +0.01(+0.03%)
Mar 29, 2017 19.82 20.21 19.79 20.07 4,038,046 +0.20(+0.99%)
Mar 28, 2017 19.61 19.98 19.54 19.88 8,070,354 +0.38(+1.95%)
Mar 27, 2017 19.27 19.56 19.14 19.50 5,977,257 -0.37(-1.86%)
Mar 24, 2017 19.93 20.01 19.76 19.87 5,302,874 -0.17(-0.84%)
Mar 23, 2017 20.12 20.20 19.94 20.04 4,326,383 -0.14(-0.67%)
Mar 22, 2017 19.98 20.24 19.86 20.17 5,355,545 +0.06(+0.30%)
Mar 21, 2017 20.78 20.83 20.09 20.11 6,754,195 -0.81(-3.87%)
Mar 20, 2017 20.74 20.97 20.70 20.92 4,381,569 +0.15(+0.71%)
Mar 17, 2017 20.79 20.87 20.74 20.78 3,642,022 +0.15(+0.71%)
Mar 16, 2017 20.84 20.88 20.59 20.63 8,787,031 -0.03(-0.13%)
Mar 15, 2017 19.99 20.70 19.80 20.66 6,231,385 +0.98(+5.01%)
Mar 14, 2017 19.57 19.73 19.41 19.67 7,219,223 -0.13(-0.63%)
Mar 13, 2017 19.80 19.92 19.70 19.80 4,769,613 +0.40(+2.08%)
Mar 10, 2017 19.62 19.62 19.25 19.39 6,920,103 -0.02(-0.08%)
Mar 09, 2017 19.52 19.65 19.26 19.41 8,188,739 -0.42(-2.11%)
Mar 08, 2017 20.38 20.43 19.80 19.83 6,209,964 -0.50(-2.46%)
Mar 07, 2017 20.48 20.52 20.27 20.33 6,081,923 -0.10(-0.47%)
Mar 06, 2017 20.45 20.52 20.30 20.42 4,619,569 -0.38(-1.84%)
Mar 03, 2017 20.52 20.84 20.49 20.81 5,983,675 +0.55(+2.71%)
Mar 02, 2017 20.59 20.73 20.23 20.26 9,180,899 -0.42(-2.03%)
Mar 01, 2017 20.55 20.77 20.53 20.68 9,416,229 +0.53(+2.64%)
Feb 28, 2017 20.05 20.18 19.99 20.15 8,584,692 -0.42(-2.02%)
Feb 27, 2017 20.37 20.66 20.31 20.56 6,314,044 +0.34(+1.66%)
Feb 24, 2017 20.31 20.42 20.15 20.23 6,151,174 -0.61(-2.91%)
Feb 23, 2017 21.52 21.56 20.76 20.84 7,506,114 -0.37(-1.76%)
Feb 22, 2017 21.04 21.24 21.03 21.21 7,570,610 -0.50(-2.31%)
Feb 21, 2017 21.62 21.83 21.54 21.71 4,831,749 +0.25(+1.17%)
Feb 17, 2017 21.46 21.46 21.46 0 -0.38(-1.73%)
Feb 16, 2017 21.88 21.96 21.73 21.84 5,145,894 +0.13(+0.61%)
Feb 15, 2017 21.70 21.83 21.60 21.70 4,209,163 +0.14(+0.67%)
Feb 14, 2017 21.50 21.58 21.27 21.56 4,098,248 +0.02(+0.10%)
Feb 13, 2017 21.59 21.65 21.38 21.54 5,785,087 +0.18(+0.85%)
Feb 10, 2017 21.14 21.43 21.10 21.36 8,273,302 +0.47(+2.24%)
Feb 09, 2017 20.54 20.91 20.38 20.89 8,310,283 +0.27(+1.32%)
Feb 08, 2017 20.55 20.71 20.41 20.62 6,111,351 -0.26(-1.23%)
Feb 07, 2017 20.95 21.06 20.80 20.87 4,449,337 -0.06(-0.31%)
Feb 06, 2017 21.00 21.09 20.87 20.94 3,611,922 -0.05(-0.23%)
Feb 03, 2017 21.30 21.34 20.90 20.98 8,334,305 -0.82(-3.76%)
Feb 02, 2017 21.80 21.94 21.67 21.80 3,672,936 -0.26(-1.16%)
Feb 01, 2017 22.11 22.20 21.85 22.06 3,725,131 +0.06(+0.29%)
Jan 31, 2017 22.10 22.20 21.78 22.00 5,716,627 +0.36(+1.65%)
Jan 30, 2017 21.72 21.78 21.50 21.64 4,783,152 -0.33(-1.50%)
Jan 27, 2017 22.04 22.12 21.86 21.97 2,950,682 +0.05(+0.24%)
Jan 26, 2017 21.91 22.07 21.75 21.92 4,743,034 -0.29(-1.30%)
Jan 25, 2017 21.94 22.24 21.89 22.20 5,134,708 +0.07(+0.31%)
Jan 24, 2017 22.11 22.26 22.00 22.14 5,890,602 +0.66(+3.05%)
Jan 23, 2017 21.47 21.54 21.36 21.48 3,770,206 +0.21(+0.98%)
Jan 20, 2017 21.26 21.37 21.17 21.27 2,939,480 -0.06(-0.30%)
Jan 19, 2017 21.35 21.49 21.19 21.34 3,654,895 -0.06(-0.27%)
Jan 18, 2017 21.19 21.54 21.18 21.39 4,311,907 +0.17(+0.78%)
Jan 17, 2017 21.38 21.47 21.19 21.23 3,515,078 +0.01(+0.02%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.05(+0.25%)
Jan 12, 2017 21.38 21.41 21.10 21.17 4,416,279 +0.19(+0.91%)
Jan 11, 2017 20.85 21.00 20.60 20.98 8,273,645 +0.44(+2.13%)
Jan 10, 2017 20.44 20.69 20.38 20.54 8,865,117 +0.91(+4.64%)
Jan 09, 2017 19.73 19.84 19.61 19.63 4,554,500 -0.06(-0.30%)
Jan 06, 2017 19.87 19.96 19.67 19.69 3,121,688 -0.30(-1.49%)
Jan 05, 2017 19.74 20.03 19.71 19.99 3,393,585 +0.19(+0.94%)
Jan 04, 2017 19.53 19.84 19.50 19.80 7,125,421 +0.08(+0.41%)
Jan 03, 2017 19.69 19.76 19.54 19.72 7,039,759 +0.66(+3.47%)
Dec 30, 2016 19.06 19.06 19.06 0 -0.26(-1.35%)
Dec 29, 2016 19.44 19.46 19.23 19.32 4,928,081 +0.03(+0.14%)
Dec 28, 2016 19.47 19.65 19.28 19.30 4,941,179 +0.31(+1.63%)
Dec 27, 2016 18.95 19.06 18.91 18.99 2,383,010 +0.12(+0.65%)
Dec 23, 2016 18.86 18.86 18.86 0 -0.12(-0.65%)
Dec 22, 2016 19.06 19.21 18.94 18.99 4,592,760 -0.29(-1.52%)
Dec 21, 2016 19.41 19.41 19.24 19.28 2,997,122 -0.18(-0.93%)
Dec 20, 2016 19.18 19.50 19.18 19.46 4,596,150 +0.33(+1.73%)
Dec 19, 2016 19.16 19.29 19.08 19.13 4,881,838 -0.26(-1.35%)
Dec 16, 2016 19.52 19.71 19.36 19.39 6,713,951 -0.34(-1.70%)
Dec 15, 2016 19.66 19.75 19.49 19.73 6,332,684 -0.29(-1.44%)
Dec 14, 2016 20.86 20.00 20.01 5,884,539 -0.64(-3.10%)
Dec 13, 2016 21.07 21.11 20.49 20.65 6,968,428 -0.43(-2.02%)
Dec 12, 2016 21.31 21.42 21.06 21.08 6,982,869 +0.58(+2.83%)
Dec 09, 2016 20.72 20.72 20.32 20.50 3,866,380 -0.22(-1.08%)
Dec 08, 2016 21.15 21.20 20.67 20.72 5,854,101 -0.01(-0.05%)
Dec 07, 2016 20.57 20.86 20.56 20.73 5,715,613 +0.31(+1.51%)
Dec 06, 2016 19.92 20.44 19.92 20.42 6,608,055 -0.21(-1.03%)
Dec 05, 2016 20.51 20.73 20.39 20.64 6,470,678 +0.38(+1.89%)
Dec 02, 2016 19.82 20.27 19.79 20.25 4,172,285 +0.12(+0.58%)
Dec 01, 2016 20.11 20.44 19.99 20.14 5,503,513 +0.14(+0.69%)
Nov 30, 2016 20.21 20.32 19.83 20.00 7,879,736 +0.06(+0.32%)
Nov 29, 2016 19.93 20.14 19.82 19.93 4,977,237 -0.49(-2.40%)
Nov 28, 2016 20.45 20.65 20.40 20.42 4,095,749 -0.21(-1.03%)
Nov 25, 2016 20.54 20.72 20.46 20.64 4,385,704 +0.01(+0.03%)
Nov 23, 2016 20.63 20.63 20.63 0 +0.22(+1.10%)
Nov 22, 2016 19.92 20.43 19.90 20.41 8,917,193 +1.00(+5.13%)
Nov 21, 2016 19.22 19.43 19.17 19.41 5,786,371 +0.51(+2.71%)
Nov 18, 2016 18.98 18.98 18.71 18.90 3,981,694 -0.23(-1.22%)
Nov 17, 2016 19.36 19.03 19.14 6,041,139 +0.13(+0.70%)
Nov 16, 2016 19.18 19.25 18.94 19.00 5,504,086 -0.49(-2.51%)
Nov 15, 2016 19.14 19.50 19.01 19.49 8,978,127 -0.61(-3.05%)
Nov 14, 2016 20.03 20.17 19.91 20.11 8,096,387 +0.13(+0.64%)
Nov 11, 2016 20.15 20.22 19.70 19.98 7,870,679 -0.34(-1.65%)
Nov 10, 2016 20.59 20.84 20.03 20.31 15,442,333 +0.14(+0.71%)
Nov 09, 2016 19.56 20.57 19.89 20.17 20,904,906 +0.61(+3.13%)
Nov 08, 2016 19.10 19.67 19.04 19.56 9,901,986 +0.61(+3.23%)
Nov 07, 2016 18.65 18.96 18.62 18.94 6,892,000 +0.84(+4.65%)
Nov 04, 2016 17.98 18.22 17.93 18.10 4,491,393 -0.21(-1.16%)
Nov 03, 2016 18.41 18.57 18.27 18.32 6,271,955 +0.06(+0.35%)
Nov 02, 2016 18.43 18.62 18.25 18.25 6,575,211 -0.32(-1.72%)
Nov 01, 2016 18.91 18.94 18.44 18.57 5,907,520 -0.09(-0.46%)
Oct 31, 2016 18.68 18.80 18.60 18.66 4,296,890 +0.08(+0.43%)
Oct 28, 2016 18.45 18.68 18.45 18.58 5,569,815 +0.12(+0.63%)
Oct 27, 2016 18.59 18.63 18.37 18.46 6,500,333 -0.32(-1.70%)
Oct 26, 2016 18.71 18.84 18.63 18.78 7,601,468 -0.25(-1.29%)
Oct 25, 2016 18.86 19.06 18.84 19.02 6,061,382 +0.39(+2.12%)
Oct 24, 2016 18.86 18.86 18.50 18.63 3,732,912 +0.01(+0.03%)
Oct 21, 2016 18.47 18.65 18.43 18.62 5,604,572 -0.03(-0.17%)
Oct 20, 2016 18.46 18.73 18.30 18.66 6,600,106 +0.04(+0.20%)
Oct 19, 2016 18.38 18.64 18.31 18.62 7,320,379 +0.25(+1.33%)
Oct 18, 2016 18.65 18.67 18.33 18.37 9,543,321 +0.32(+1.80%)
Oct 17, 2016 18.08 18.22 18.02 18.05 5,402,149 -0.06(-0.32%)
Oct 14, 2016 18.40 18.52 18.10 18.11 4,958,939 -0.03(-0.18%)
Oct 13, 2016 17.92 18.21 17.75 18.14 5,835,970 -0.51(-2.74%)
Oct 12, 2016 18.67 18.91 18.57 18.65 6,404,450 +0.02(+0.09%)
Oct 11, 2016 18.96 19.02 18.53 18.63 5,261,403 -0.50(-2.59%)
Oct 10, 2016 19.01 19.26 19.00 19.13 3,929,209 +0.29(+1.56%)
Oct 07, 2016 19.02 19.05 18.61 18.84 6,717,715 +0.15(+0.83%)
Oct 06, 2016 18.64 18.79 18.61 18.68 2,604,410 -0.12(-0.65%)
Oct 05, 2016 18.66 18.90 18.58 18.81 3,446,628 +0.35(+1.88%)
Oct 04, 2016 19.00 19.00 18.38 18.46 7,301,561 -0.11(-0.57%)
Oct 03, 2016 18.54 18.62 18.41 18.57 4,454,028 +0.11(+0.58%)
Sep 30, 2016 18.54 18.59 18.36 18.46 5,420,781 +0.13(+0.73%)
Sep 29, 2016 18.28 18.65 18.21 18.33 8,419,582 +0.16(+0.88%)
Sep 28, 2016 17.55 18.19 17.48 18.17 7,866,664 +0.79(+4.54%)
Sep 27, 2016 17.16 17.42 17.08 17.38 8,138,350 -0.01(-0.03%)
Sep 26, 2016 17.32 17.52 17.32 17.38 5,927,352 +0.05(+0.28%)
Sep 23, 2016 17.34 17.56 17.28 17.34 6,421,930 +0.04(+0.25%)
Sep 22, 2016 17.69 17.80 17.28 17.29 8,564,547 +0.15(+0.87%)
Sep 21, 2016 16.75 17.20 16.74 17.14 5,886,465 +0.59(+3.57%)
Sep 20, 2016 16.55 16.66 16.43 16.55 5,522,148 +0.31(+1.90%)
Sep 19, 2016 16.39 16.51 16.21 16.24 5,179,354 +0.28(+1.73%)
Sep 16, 2016 15.96 16.15 15.85 15.97 5,084,107 -0.32(-1.99%)
Sep 15, 2016 16.01 16.40 15.92 16.29 5,479,000 +0.32(+2.00%)
Sep 14, 2016 15.82 16.13 15.77 15.97 7,606,288 +0.32(+2.08%)
Sep 13, 2016 16.04 16.06 15.61 15.65 7,582,276 -0.88(-5.32%)
Sep 12, 2016 15.96 16.61 15.89 16.53 8,751,855 +0.15(+0.91%)
Sep 09, 2016 16.72 16.73 16.31 16.38 7,945,379 -0.26(-1.57%)
Sep 08, 2016 16.50 16.80 16.48 16.64 4,107,744 +0.10(+0.61%)
Sep 07, 2016 16.58 16.67 16.41 16.54 4,590,152 -0.30(-1.77%)
Sep 06, 2016 16.51 16.91 16.38 16.83 6,445,093 +0.52(+3.20%)
Sep 02, 2016 16.43 16.31 16.31 16.31 7,206,259 +0.21(+1.29%)
Sep 01, 2016 15.94 16.16 15.84 16.10 8,110,361 +0.12(+0.77%)
Aug 31, 2016 16.29 16.30 15.91 15.98 7,606,425 -0.64(-3.88%)
Aug 30, 2016 16.87 17.00 16.58 16.63 8,620,640 -0.38(-2.24%)
Aug 29, 2016 16.77 17.09 16.70 17.01 6,612,071 +0.06(+0.37%)
Aug 26, 2016 17.25 17.75 16.88 16.94 12,314,192 -0.14(-0.80%)
Aug 25, 2016 16.90 17.09 16.82 17.08 5,531,742 +0.20(+1.16%)
Aug 24, 2016 17.19 17.32 16.87 16.89 4,678,002 -0.37(-2.17%)
Aug 23, 2016 17.18 17.53 17.16 17.26 7,419,604 +0.55(+3.29%)
Aug 22, 2016 16.52 16.73 16.43 16.71 4,760,624 -0.15(-0.91%)
Aug 19, 2016 16.81 16.92 16.70 16.86 9,147,051 -0.30(-1.75%)
Aug 18, 2016 17.15 17.24 17.01 17.17 4,975,143 +0.32(+1.88%)
Aug 17, 2016 16.71 16.86 16.50 16.85 6,799,115 +0.22(+1.30%)
Aug 16, 2016 16.90 16.94 16.62 16.63 5,994,366 +0.16(+0.96%)
Aug 15, 2016 16.37 16.55 16.34 16.47 4,537,546 +0.12(+0.74%)
Aug 12, 2016 16.54 16.58 16.27 16.35 5,179,645 -0.31(-1.84%)
Aug 11, 2016 16.46 16.75 16.35 16.66 5,055,290 +0.34(+2.10%)
Aug 10, 2016 16.74 16.74 16.30 16.32 5,038,986 -0.18(-1.09%)
Aug 09, 2016 16.55 16.65 16.43 16.49 4,770,775 -0.13(-0.76%)
Aug 08, 2016 16.56 16.78 16.56 16.62 5,160,505 +0.24(+1.48%)
Aug 05, 2016 16.11 16.41 15.97 16.38 8,596,979 +0.42(+2.61%)
Aug 04, 2016 15.67 16.04 15.59 15.96 9,330,462 +0.18(+1.17%)
Aug 03, 2016 15.43 15.80 15.30 15.78 7,173,907 +0.35(+2.29%)
Aug 02, 2016 15.53 15.56 15.19 15.42 5,053,030 -0.01(-0.07%)
Aug 01, 2016 15.78 15.80 15.41 15.43 5,783,735 -0.24(-1.55%)
Jul 29, 2016 15.44 15.73 15.35 15.68 7,319,510 +0.07(+0.44%)
Jul 28, 2016 15.71 15.74 15.50 15.61 4,751,834 -0.10(-0.64%)
Jul 27, 2016 15.74 15.94 15.51 15.71 6,943,698 +0.15(+0.98%)
Jul 26, 2016 15.13 15.59 15.13 15.55 8,434,287 +0.63(+4.21%)
Jul 25, 2016 15.15 15.15 14.79 14.93 4,322,394 -0.15(-0.98%)
Jul 22, 2016 15.17 15.20 14.94 15.07 5,746,460 -0.22(-1.45%)
Jul 21, 2016 15.24 15.52 15.20 15.30 9,139,698 +0.34(+2.30%)
Jul 20, 2016 14.87 15.07 14.69 14.95 11,115,547 -0.21(-1.39%)
Jul 19, 2016 15.49 15.57 15.06 15.16 11,095,109 -0.81(-5.06%)
Jul 18, 2016 15.95 15.98 15.80 15.97 7,410,269 -0.13(-0.82%)
Jul 15, 2016 16.34 16.40 15.99 16.10 5,778,204 -0.24(-1.45%)
Jul 14, 2016 16.51 16.57 16.26 16.34 4,601,745 +0.02(+0.13%)
Jul 13, 2016 16.67 16.71 16.15 16.32 10,494,267 +0.04(+0.23%)
Jul 12, 2016 16.08 16.35 16.08 16.28 8,762,221 +0.52(+3.32%)
Jul 11, 2016 15.58 15.95 15.58 15.76 7,831,656 +0.27(+1.74%)
Jul 08, 2016 15.15 15.50 14.67 15.49 10,057,748 +0.82(+5.62%)
Jul 07, 2016 15.24 15.37 14.53 14.67 11,443,806 -0.42(-2.77%)
Jul 06, 2016 14.53 15.12 14.49 15.08 8,924,791 +0.40(+2.73%)
Jul 05, 2016 15.06 15.10 14.64 14.68 12,438,621 -0.43(-2.83%)
Jul 01, 2016 14.92 15.11 15.11 15.11 8,851,987 +0.03(+0.21%)
Jun 30, 2016 14.99 15.08 14.82 15.08 13,965,327 +0.42(+2.88%)
Jun 29, 2016 14.72 14.84 14.64 14.66 9,398,093 +0.23(+1.57%)
Jun 28, 2016 14.41 14.57 14.20 14.43 10,981,757 +0.58(+4.15%)
Jun 27, 2016 13.90 13.98 13.60 13.85 15,329,167 -0.52(-3.64%)
Jun 24, 2016 14.13 14.63 14.12 14.38 23,131,170 -1.15(-7.38%)
Jun 23, 2016 14.81 15.55 15.10 15.52 7,913,859 +0.71(+4.81%)
Jun 22, 2016 15.07 15.09 14.80 14.81 10,706,031 -0.13(-0.88%)
Jun 21, 2016 14.94 15.05 14.73 14.94 8,144,214 -0.04(-0.25%)
Jun 20, 2016 14.94 15.17 14.89 14.98 10,545,669 +0.35(+2.38%)
Jun 17, 2016 14.34 14.71 14.31 14.63 13,631,672 +0.44(+3.13%)
Jun 16, 2016 13.90 14.21 13.63 14.19 10,207,723 -0.03(-0.19%)
Jun 15, 2016 14.02 14.49 14.02 14.21 9,177,585 +0.37(+2.71%)
Jun 14, 2016 13.97 14.08 13.68 13.84 12,725,509 -0.34(-2.38%)
Jun 13, 2016 14.02 14.32 14.01 14.18 8,318,367 +0.06(+0.45%)
Jun 10, 2016 14.27 14.46 14.06 14.11 11,972,827 -0.66(-4.47%)
Jun 09, 2016 15.08 15.17 14.69 14.77 15,443,511 -0.88(-5.63%)
Jun 08, 2016 15.63 15.80 15.51 15.65 9,211,114 +0.47(+3.09%)
Jun 07, 2016 15.24 15.40 15.11 15.19 8,484,773 -0.22(-1.44%)
Jun 06, 2016 15.06 15.45 15.04 15.41 10,618,386 +0.72(+4.93%)
Jun 03, 2016 14.48 14.70 14.30 14.68 7,980,029 +0.55(+3.92%)
Jun 02, 2016 13.85 14.16 13.84 14.13 4,245,527 +0.06(+0.45%)
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.