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 (%)
Jun 30, 2005 14.16 14.19 13.99 14.02 1,344,405 -0.18(-1.27%)
Jun 29, 2005 14.20 14.26 14.14 14.20 911,197 -0.09(-0.61%)
Jun 28, 2005 14.30 14.38 14.27 14.29 1,854,130 +0.28(+2.02%)
Jun 27, 2005 13.88 14.10 13.88 14.01 1,734,389 +0.23(+1.68%)
Jun 24, 2005 13.90 14.02 13.76 13.78 2,481,844 -0.17(-1.25%)
Jun 23, 2005 14.20 14.22 13.93 13.95 1,832,908 -0.44(-3.07%)
Jun 22, 2005 14.32 14.40 14.30 14.39 1,558,186 -0.10(-0.67%)
Jun 21, 2005 14.51 14.62 14.39 14.49 2,345,554 -0.05(-0.32%)
Jun 20, 2005 14.65 14.66 14.47 14.54 2,363,077 -0.12(-0.81%)
Jun 17, 2005 14.65 14.70 14.61 14.65 2,948,735 +0.27(+1.89%)
Jun 16, 2005 14.38 14.50 14.28 14.38 4,996,787 +0.41(+2.94%)
Jun 15, 2005 13.79 13.99 13.74 13.97 2,327,057 +0.40(+2.91%)
Jun 14, 2005 13.54 13.61 13.46 13.57 1,076,108 -0.01(-0.04%)
Jun 13, 2005 13.41 13.63 13.37 13.58 1,783,454 +0.09(+0.69%)
Jun 10, 2005 13.46 13.55 13.41 13.49 1,631,782 +0.12(+0.88%)
Jun 09, 2005 13.38 13.40 13.29 13.37 3,973,442 -0.01(-0.08%)
Jun 08, 2005 13.59 13.59 13.33 13.38 1,430,462 -0.21(-1.51%)
Jun 07, 2005 13.53 13.70 13.52 13.59 3,526,800 +0.00(+0.00%)
Jun 06, 2005 13.63 13.64 13.52 13.59 3,118,319 +0.13(+0.99%)
Jun 03, 2005 13.38 13.49 13.36 13.45 2,219,583 +0.12(+0.92%)
Jun 02, 2005 13.22 13.34 13.20 13.33 1,790,463 +0.10(+0.78%)
Jun 01, 2005 12.94 13.23 12.91 13.23 2,035,201 +0.33(+2.59%)
May 31, 2005 13.02 13.02 12.86 12.89 1,359,007 -0.08(-0.59%)
May 27, 2005 12.74 12.97 12.74 12.97 1,691,166 +0.25(+1.98%)
May 26, 2005 12.68 12.79 12.68 12.72 1,448,180 +0.15(+1.19%)
May 25, 2005 12.63 12.63 12.52 12.57 1,525,476 -0.24(-1.88%)
May 24, 2005 12.68 12.81 12.67 12.81 1,920,328 +0.29(+2.34%)
May 23, 2005 12.29 12.56 12.29 12.52 1,926,559 +0.27(+2.18%)
May 20, 2005 12.33 12.37 12.20 12.25 1,564,027 -0.31(-2.45%)
May 19, 2005 12.58 12.58 12.46 12.56 1,092,852 -0.10(-0.77%)
May 18, 2005 12.51 12.70 12.44 12.66 3,799,965 +0.36(+2.92%)
May 17, 2005 12.07 12.36 12.05 12.30 2,707,891 +0.10(+0.80%)
May 16, 2005 12.16 12.27 12.09 12.20 3,508,498 +0.00(+0.00%)
May 13, 2005 12.22 12.33 12.15 12.20 5,700,434 -0.32(-2.58%)
May 12, 2005 12.89 12.89 12.43 12.52 2,787,134 -0.53(-4.09%)
May 11, 2005 12.97 13.07 12.93 13.06 1,718,424 +0.00(+0.00%)
May 10, 2005 13.04 13.14 12.97 13.06 2,200,502 -0.22(-1.63%)
May 09, 2005 13.33 13.38 13.23 13.27 1,623,605 +0.05(+0.39%)
May 06, 2005 13.30 13.34 13.17 13.22 1,551,566 -0.10(-0.77%)
May 05, 2005 13.41 13.42 13.24 13.32 2,005,996 +0.15(+1.13%)
May 04, 2005 12.99 13.19 12.97 13.17 1,388,796 +0.18(+1.42%)
May 03, 2005 13.01 13.10 12.90 12.99 1,732,248 -0.21(-1.60%)
May 02, 2005 13.05 13.23 13.03 13.20 1,724,849 +0.22(+1.66%)
Apr 29, 2005 13.02 13.07 12.88 12.98 3,464,301 +0.36(+2.85%)
Apr 28, 2005 12.48 12.81 12.48 12.62 5,101,731 -0.48(-3.68%)
Apr 27, 2005 13.02 13.14 12.93 13.11 2,667,004 -0.23(-1.70%)
Apr 26, 2005 13.48 13.50 13.31 13.33 2,010,669 -0.45(-3.24%)
Apr 25, 2005 13.59 13.79 13.53 13.78 2,173,439 +0.23(+1.71%)
Apr 22, 2005 13.65 13.66 13.43 13.55 2,388,972 -0.09(-0.68%)
Apr 21, 2005 13.51 13.71 13.38 13.64 3,133,895 +0.25(+1.84%)
Apr 20, 2005 13.57 13.60 13.35 13.39 4,317,673 -0.21(-1.51%)
Apr 19, 2005 13.21 13.66 13.21 13.60 7,247,327 +0.52(+3.97%)
Apr 18, 2005 12.84 13.10 12.84 13.08 5,451,996 +0.26(+2.04%)
Apr 15, 2005 13.10 13.23 12.70 12.82 7,348,182 -0.50(-3.74%)
Apr 14, 2005 13.66 13.73 13.23 13.32 10,506,026 -0.60(-4.32%)
Apr 13, 2005 14.07 14.08 13.89 13.92 7,601,682 -0.49(-3.42%)
Apr 12, 2005 14.38 14.43 14.16 14.41 3,879,208 +0.15(+1.08%)
Apr 11, 2005 14.41 14.43 14.20 14.26 2,056,618 -0.24(-1.63%)
Apr 08, 2005 14.52 14.61 14.44 14.49 1,875,352 +0.15(+1.04%)
Apr 07, 2005 14.32 14.41 14.25 14.35 2,490,800 +0.17(+1.23%)
Apr 06, 2005 14.25 14.30 14.14 14.17 4,660,734 -0.12(-0.86%)
Apr 05, 2005 14.25 14.38 14.20 14.29 2,006,775 -0.16(-1.14%)
Apr 04, 2005 14.51 14.53 14.38 14.46 1,741,983 -0.12(-0.85%)
Apr 01, 2005 14.82 14.82 14.56 14.58 2,269,621 +0.21(+1.47%)
Mar 31, 2005 14.39 14.54 14.37 14.37 3,074,122 +0.22(+1.52%)
Mar 30, 2005 14.07 14.20 14.03 14.16 3,647,320 +0.27(+1.96%)
Mar 29, 2005 14.12 14.23 13.71 13.88 5,529,876 -0.32(-2.28%)
Mar 28, 2005 14.33 14.37 14.20 14.21 2,763,770 -0.16(-1.11%)
Mar 24, 2005 14.30 14.48 14.27 14.37 3,447,557 -0.16(-1.10%)
Mar 23, 2005 14.83 14.85 14.11 14.52 6,029,672 -0.55(-3.68%)
Mar 22, 2005 15.32 15.49 15.06 15.08 3,956,893 -0.33(-2.17%)
Mar 21, 2005 15.55 15.56 15.41 15.41 3,195,810 -0.15(-0.96%)
Mar 18, 2005 15.61 15.69 15.54 15.56 3,964,681 +0.11(+0.70%)
Mar 17, 2005 15.40 15.54 15.33 15.45 4,580,518 +0.37(+2.45%)
Mar 16, 2005 15.18 15.25 14.97 15.08 2,682,969 +0.03(+0.20%)
Mar 15, 2005 15.28 15.28 15.04 15.05 2,658,826 -0.33(-2.14%)
Mar 14, 2005 15.33 15.43 15.24 15.38 2,707,891 +0.18(+1.18%)
Mar 11, 2005 15.28 15.38 15.19 15.20 2,210,237 -0.10(-0.64%)
Mar 10, 2005 15.50 15.54 15.22 15.30 4,052,296 -0.11(-0.70%)
Mar 09, 2005 15.56 15.77 15.40 15.41 3,482,603 +0.05(+0.30%)
Mar 08, 2005 15.46 15.54 15.29 15.36 2,717,626 -0.01(-0.03%)
Mar 07, 2005 15.36 15.40 15.27 15.37 4,320,398 -0.29(-1.84%)
Mar 04, 2005 15.44 15.72 15.43 15.65 4,122,778 +0.20(+1.30%)
Mar 03, 2005 15.28 15.50 15.24 15.45 3,065,750 +0.30(+2.00%)
Mar 02, 2005 14.87 15.20 14.84 15.15 3,765,892 -0.27(-1.76%)
Mar 01, 2005 15.48 15.51 15.35 15.42 4,760,032 -0.37(-2.37%)
Feb 28, 2005 15.91 15.93 15.67 15.80 5,150,600 +0.28(+1.82%)
Feb 25, 2005 15.41 15.67 15.36 15.52 6,148,439 +0.45(+3.00%)
Feb 24, 2005 15.03 15.12 14.97 15.06 3,825,470 +0.03(+0.17%)
Feb 23, 2005 14.89 15.05 14.82 15.04 4,426,705 +0.41(+2.77%)
Feb 22, 2005 14.51 14.78 14.51 14.63 5,126,847 -0.04(-0.28%)
Feb 18, 2005 14.57 14.68 14.52 14.67 3,348,065 +0.17(+1.20%)
Feb 17, 2005 14.64 14.65 14.48 14.50 2,660,189 +0.15(+1.04%)
Feb 16, 2005 14.29 14.40 14.26 14.35 4,199,100 +0.35(+2.53%)
Feb 15, 2005 13.87 14.18 13.82 14.00 2,304,861 +0.26(+1.87%)
Feb 14, 2005 13.86 13.86 13.68 13.74 1,471,155 +0.19(+1.40%)
Feb 11, 2005 13.53 13.64 13.49 13.55 1,353,750 +0.08(+0.61%)
Feb 10, 2005 13.23 13.47 13.23 13.47 1,466,871 +0.37(+2.82%)
Feb 09, 2005 13.10 13.20 13.03 13.10 1,725,823 -0.21(-1.58%)
Feb 08, 2005 13.33 13.38 13.28 13.31 1,227,195 -0.17(-1.30%)
Feb 07, 2005 13.51 13.60 13.45 13.48 1,819,473 +0.18(+1.35%)
Feb 04, 2005 13.30 13.41 13.25 13.30 3,180,818 -0.10(-0.77%)
Feb 03, 2005 13.41 13.43 13.33 13.41 4,282,627 -0.21(-1.51%)
Feb 02, 2005 13.56 13.63 13.53 13.61 3,003,056 +0.15(+1.11%)
Feb 01, 2005 13.41 13.50 13.37 13.46 3,193,279 +0.35(+2.70%)
Jan 31, 2005 13.02 13.18 12.97 13.11 2,012,227 +0.25(+1.96%)
Jan 28, 2005 12.92 12.94 12.80 12.86 2,113,860 -0.22(-1.65%)
Jan 27, 2005 13.09 13.12 12.96 13.07 2,524,678 +0.24(+1.88%)
Jan 26, 2005 12.82 12.90 12.81 12.83 2,470,551 +0.09(+0.69%)
Jan 25, 2005 12.72 12.82 12.71 12.74 3,167,773 -0.10(-0.76%)
Jan 24, 2005 12.69 12.92 12.69 12.84 5,686,026 +0.33(+2.63%)
Jan 21, 2005 12.20 12.58 12.20 12.51 3,578,006 +0.34(+2.78%)
Jan 20, 2005 12.18 12.27 12.15 12.17 1,428,515 -0.03(-0.21%)
Jan 19, 2005 12.29 12.36 12.18 12.20 1,801,950 -0.05(-0.38%)
Jan 18, 2005 12.38 12.38 12.20 12.24 3,739,997 -0.03(-0.25%)
Jan 14, 2005 12.15 12.36 12.10 12.28 2,380,989 +0.23(+1.88%)
Jan 13, 2005 12.07 12.20 11.98 12.05 1,282,101 -0.09(-0.76%)
Jan 12, 2005 12.04 12.17 11.92 12.14 1,633,535 +0.20(+1.68%)
Jan 11, 2005 11.99 12.05 11.90 11.94 1,448,569 +0.14(+1.22%)
Jan 10, 2005 11.81 11.88 11.77 11.80 1,468,624 +0.01(+0.09%)
Jan 07, 2005 11.81 11.89 11.64 11.79 4,457,467 -0.01(-0.09%)
Jan 06, 2005 11.84 11.89 11.76 11.80 2,169,545 +0.13(+1.10%)
Jan 05, 2005 11.65 11.72 11.63 11.67 2,549,210 +0.04(+0.31%)
Jan 04, 2005 11.96 11.96 11.60 11.63 3,741,944 -0.47(-3.86%)
Jan 03, 2005 12.40 12.42 12.10 12.10 1,592,258 -0.24(-1.91%)
Dec 31, 2004 12.33 12.39 12.28 12.34 599,287 +0.10(+0.84%)
Dec 30, 2004 12.28 12.31 12.22 12.23 717,470 -0.09(-0.75%)
Dec 29, 2004 12.30 12.38 12.26 12.33 936,508 -0.07(-0.58%)
Dec 28, 2004 12.22 12.40 12.22 12.40 931,446 +0.21(+1.68%)
Dec 27, 2004 12.21 12.33 12.18 12.19 863,300 +0.03(+0.25%)
Dec 23, 2004 12.22 12.28 12.16 12.16 614,668 +0.07(+0.55%)
Dec 22, 2004 12.23 12.24 12.02 12.10 1,533,653 -0.16(-1.34%)
Dec 21, 2004 12.20 12.32 12.18 12.26 1,414,692 +0.14(+1.19%)
Dec 20, 2004 12.17 12.22 12.12 12.12 1,522,166 +0.15(+1.25%)
Dec 17, 2004 11.89 12.04 11.89 11.97 1,371,663 +0.17(+1.48%)
Dec 16, 2004 11.89 11.92 11.79 11.79 2,989,622 +0.01(+0.04%)
Dec 15, 2004 11.76 11.84 11.75 11.79 2,674,402 +0.04(+0.31%)
Dec 14, 2004 11.74 11.82 11.69 11.75 1,580,576 +0.00(+0.00%)
Dec 13, 2004 11.55 11.81 11.55 11.75 2,537,723 +0.33(+2.88%)
Dec 10, 2004 11.27 11.48 11.27 11.42 1,304,297 -0.01(-0.04%)
Dec 09, 2004 11.31 11.43 11.22 11.43 3,628,239 -0.08(-0.67%)
Dec 08, 2004 11.42 11.56 11.36 11.50 2,806,604 -0.18(-1.58%)
Dec 07, 2004 11.92 11.97 11.68 11.69 2,503,650 -0.32(-2.69%)
Dec 06, 2004 12.04 12.15 12.00 12.01 1,418,391 -0.23(-1.89%)
Dec 03, 2004 11.97 12.26 11.94 12.24 1,959,852 +0.22(+1.79%)
Dec 02, 2004 12.25 12.33 11.94 12.03 3,080,352 -0.26(-2.13%)
Dec 01, 2004 12.32 12.37 12.29 12.29 1,958,879 +0.09(+0.72%)
Nov 30, 2004 12.39 12.42 12.18 12.20 2,529,351 -0.20(-1.61%)
Nov 29, 2004 12.48 12.49 12.35 12.40 2,011,253 -0.08(-0.62%)
Nov 26, 2004 12.43 12.52 12.34 12.48 1,463,367 +0.36(+3.01%)
Nov 24, 2004 12.07 12.14 12.01 12.12 1,272,366 +0.13(+1.07%)
Nov 23, 2004 11.81 11.99 11.81 11.99 2,155,916 +0.45(+3.92%)
Nov 22, 2004 11.39 11.55 11.36 11.54 1,445,260 -0.17(-1.45%)
Nov 19, 2004 11.55 11.75 11.55 11.71 1,839,917 +0.28(+2.47%)
Nov 18, 2004 11.61 11.63 11.35 11.42 1,503,864 -0.14(-1.20%)
Nov 17, 2004 11.34 11.63 11.34 11.56 2,031,113 +0.34(+3.07%)
Nov 16, 2004 11.22 11.29 11.15 11.22 1,278,401 -0.17(-1.53%)
Nov 15, 2004 11.37 11.39 11.30 11.39 1,508,537 +0.04(+0.36%)
Nov 12, 2004 11.04 11.39 11.02 11.35 2,086,018 +0.05(+0.45%)
Nov 11, 2004 11.20 11.34 11.17 11.30 826,307 +0.12(+1.10%)
Nov 10, 2004 11.19 11.25 11.13 11.18 2,284,418 +0.21(+1.92%)
Nov 09, 2004 10.92 11.02 10.87 10.97 955,783 +0.15(+1.38%)
Nov 08, 2004 10.87 10.90 10.81 10.82 1,346,157 -0.15(-1.36%)
Nov 05, 2004 10.97 11.01 10.94 10.97 1,740,620 -0.16(-1.48%)
Nov 04, 2004 10.84 11.14 10.84 11.13 2,135,083 +0.20(+1.78%)
Nov 03, 2004 10.79 10.93 10.77 10.93 1,758,727 +0.31(+2.90%)
Nov 02, 2004 10.71 10.71 10.61 10.63 791,845 -0.08(-0.77%)
Nov 01, 2004 10.73 10.73 10.62 10.71 1,220,575 +0.09(+0.87%)
Oct 29, 2004 10.49 10.65 10.47 10.62 1,771,577 +0.21(+2.02%)
Oct 28, 2004 10.39 10.50 10.32 10.41 4,773,855 -0.45(-4.12%)
Oct 27, 2004 10.84 10.88 10.80 10.85 1,364,459 +0.06(+0.52%)
Oct 26, 2004 10.73 10.83 10.70 10.80 2,282,276 +0.16(+1.55%)
Oct 25, 2004 10.53 10.68 10.53 10.63 1,484,005 +0.13(+1.27%)
Oct 22, 2004 10.63 10.64 10.46 10.50 1,593,816 -0.12(-1.16%)
Oct 21, 2004 10.51 10.63 10.50 10.62 1,840,306 +0.31(+3.04%)
Oct 20, 2004 10.22 10.39 10.17 10.31 2,644,613 +0.09(+0.86%)
Oct 19, 2004 10.37 10.41 10.18 10.22 3,479,488 -0.21(-1.97%)
Oct 18, 2004 10.53 10.57 10.41 10.43 1,242,966 -0.11(-1.07%)
Oct 15, 2004 10.55 10.61 10.52 10.54 1,359,007 +0.05(+0.49%)
Oct 14, 2004 10.53 10.63 10.49 10.49 1,639,376 +0.01(+0.10%)
Oct 13, 2004 10.61 10.61 10.41 10.48 3,898,678 -0.53(-4.85%)
Oct 12, 2004 10.94 11.03 10.89 11.01 2,461,790 -0.16(-1.47%)
Oct 11, 2004 11.26 11.27 11.14 11.18 1,664,297 -0.02(-0.18%)
Oct 08, 2004 11.30 11.33 11.19 11.20 3,512,782 +0.05(+0.41%)
Oct 07, 2004 11.30 11.35 11.15 11.15 3,280,115 -0.07(-0.64%)
Oct 06, 2004 10.99 11.24 10.97 11.22 5,773,057 +0.11(+1.02%)
Oct 05, 2004 11.04 11.12 10.94 11.11 3,728,704 +0.26(+2.37%)
Oct 04, 2004 10.86 10.87 10.73 10.85 3,893,810 -0.03(-0.24%)
Oct 01, 2004 10.69 10.90 10.66 10.88 2,781,293 +0.22(+2.07%)
Sep 30, 2004 10.61 10.70 10.55 10.66 1,783,843 -0.07(-0.67%)
Sep 29, 2004 10.71 10.73 10.66 10.73 2,696,014 +0.10(+0.97%)
Sep 28, 2004 10.55 10.66 10.43 10.63 6,189,716 +0.51(+5.08%)
Sep 27, 2004 10.12 10.14 10.09 10.11 2,058,176 -0.06(-0.56%)
Sep 24, 2004 10.14 10.21 10.12 10.17 2,599,637 -0.10(-0.95%)
Sep 23, 2004 10.18 10.29 10.17 10.27 1,927,337 +0.13(+1.32%)
Sep 22, 2004 10.21 10.21 10.12 10.13 2,011,448 -0.05(-0.45%)
Sep 21, 2004 10.09 10.22 10.05 10.18 2,938,416 +0.22(+2.17%)
Sep 20, 2004 9.923 10.03 9.908 9.964 1,325,714 +0.01(+0.10%)
Sep 17, 2004 9.949 9.974 9.913 9.954 1,815,969 +0.27(+2.81%)
Sep 16, 2004 9.615 9.738 9.579 9.682 1,456,163 +0.23(+2.45%)
Sep 15, 2004 9.579 9.579 9.430 9.450 666,069 -0.15(-1.60%)
Sep 14, 2004 9.527 9.635 9.512 9.605 815,210 +0.14(+1.47%)
Sep 13, 2004 9.502 9.584 9.450 9.466 1,216,681 +0.01(+0.11%)
Sep 10, 2004 9.445 9.492 9.435 9.456 835,848 +0.02(+0.22%)
Sep 09, 2004 9.425 9.466 9.327 9.435 1,555,655 +0.02(+0.22%)
Sep 08, 2004 9.420 9.466 9.373 9.414 1,208,309 -0.02(-0.16%)
Sep 07, 2004 9.476 9.527 9.420 9.430 1,121,278 -0.07(-0.76%)
Sep 03, 2004 9.538 9.558 9.481 9.502 827,281 -0.14(-1.49%)
Sep 02, 2004 9.610 9.646 9.584 9.646 1,071,435 +0.08(+0.86%)
Sep 01, 2004 9.584 9.625 9.502 9.563 1,454,216 -0.05(-0.48%)
Aug 31, 2004 9.579 9.671 9.558 9.610 937,481 +0.13(+1.41%)
Aug 30, 2004 9.507 9.574 9.476 9.476 1,122,252 -0.22(-2.28%)
Aug 27, 2004 9.687 9.748 9.676 9.697 552,754 +0.05(+0.53%)
Aug 26, 2004 9.640 9.682 9.579 9.646 843,830 +0.02(+0.21%)
Aug 25, 2004 9.538 9.630 9.512 9.625 1,347,715 -0.02(-0.21%)
Aug 24, 2004 9.784 9.805 9.630 9.646 1,019,645 -0.27(-2.69%)
Aug 23, 2004 10.06 10.07 9.913 9.913 1,690,777 -0.05(-0.52%)
Aug 20, 2004 9.861 10.01 9.836 9.964 2,406,690 +0.03(+0.31%)
Aug 19, 2004 9.877 9.995 9.846 9.933 1,617,959 +0.19(+1.95%)
Aug 18, 2004 9.661 9.743 9.620 9.743 1,360,370 -0.05(-0.47%)
Aug 17, 2004 9.810 9.918 9.789 9.789 1,800,003 -0.07(-0.68%)
Aug 16, 2004 9.810 9.897 9.759 9.856 1,289,499 +0.21(+2.18%)
Aug 13, 2004 9.574 9.702 9.574 9.646 606,101 +0.10(+1.08%)
Aug 12, 2004 9.553 9.599 9.502 9.543 385,117 +0.06(+0.65%)
Aug 11, 2004 9.533 9.543 9.430 9.481 619,536 -0.13(-1.39%)
Aug 10, 2004 9.538 9.646 9.538 9.615 1,499,192 +0.10(+1.03%)
Aug 09, 2004 9.471 9.538 9.456 9.517 934,366 -0.03(-0.32%)
Aug 06, 2004 9.553 9.605 9.527 9.548 1,174,626 +0.09(+0.98%)
Aug 05, 2004 9.599 9.640 9.456 9.456 1,357,644 -0.09(-0.91%)
Aug 04, 2004 9.630 9.630 9.538 9.543 1,073,577 -0.08(-0.80%)
Aug 03, 2004 9.610 9.671 9.594 9.620 1,274,507 +0.14(+1.46%)
Aug 02, 2004 9.425 9.507 9.404 9.481 720,585 -0.01(-0.11%)
Jul 30, 2004 9.476 9.527 9.409 9.492 1,256,206 +0.16(+1.76%)
Jul 29, 2004 9.245 9.420 9.245 9.327 1,744,319 +0.09(+1.00%)
Jul 28, 2004 9.194 9.245 9.168 9.235 1,098,693 +0.06(+0.67%)
Jul 27, 2004 9.163 9.199 9.050 9.173 1,712,972 +0.08(+0.90%)
Jul 26, 2004 9.142 9.163 9.081 9.091 740,639 +0.02(+0.23%)
Jul 23, 2004 9.137 9.137 9.055 9.070 1,192,733 -0.20(-2.11%)
Jul 22, 2004 9.281 9.322 9.219 9.266 1,785,206 -0.06(-0.61%)
Jul 21, 2004 9.553 9.569 9.317 9.322 1,057,611 -0.22(-2.31%)
Jul 20, 2004 9.502 9.543 9.404 9.543 844,415 -0.10(-1.07%)
Jul 19, 2004 9.635 9.692 9.584 9.646 1,689,219 +0.01(+0.05%)
Jul 16, 2004 9.605 9.702 9.594 9.640 825,334 +0.12(+1.30%)
Jul 15, 2004 9.522 9.605 9.512 9.517 1,239,461 +0.05(+0.54%)
Jul 14, 2004 9.471 9.502 9.440 9.466 1,103,366 -0.12(-1.23%)
Jul 13, 2004 9.553 9.599 9.507 9.584 1,586,807 +0.04(+0.38%)
Jul 12, 2004 9.527 9.563 9.512 9.548 1,647,553 +0.04(+0.38%)
Jul 09, 2004 9.425 9.548 9.404 9.512 1,261,852 +0.15(+1.59%)
Jul 08, 2004 9.435 9.450 9.348 9.363 1,206,168 -0.09(-0.92%)
Jul 07, 2004 9.307 9.502 9.286 9.450 1,501,723 +0.23(+2.51%)
Jul 06, 2004 9.188 9.245 9.122 9.219 1,434,551 +0.13(+1.41%)
Jul 02, 2004 9.029 9.096 9.014 9.091 726,426 +0.10(+1.14%)
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.