Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.19 26.82 26.08 26.59 8,009,372 +0.21(+0.80%)
Jul 30, 2009 26.35 26.65 26.14 26.38 11,270,932 +1.11(+4.40%)
Jul 29, 2009 25.55 25.56 24.95 25.27 16,105,220 -0.76(-2.92%)
Jul 28, 2009 25.89 26.15 25.58 26.03 14,014,054 +0.02(+0.08%)
Jul 27, 2009 26.12 26.21 25.69 26.01 7,178,289 +0.03(+0.13%)
Jul 24, 2009 25.77 26.13 25.51 25.97 7,727,247 +0.05(+0.21%)
Jul 23, 2009 25.30 26.18 25.30 25.92 12,917,259 +0.82(+3.28%)
Jul 22, 2009 24.63 25.30 24.57 25.09 12,050,980 -0.06(-0.23%)
Jul 21, 2009 25.53 25.56 24.76 25.15 15,810,384 +0.07(+0.27%)
Jul 20, 2009 24.86 25.11 24.56 25.09 7,503,027 +0.97(+4.01%)
Jul 17, 2009 23.78 24.30 23.67 24.12 6,207,420 +0.19(+0.79%)
Jul 16, 2009 23.75 24.10 23.54 23.93 7,957,827 +0.22(+0.94%)
Jul 15, 2009 23.43 23.77 23.34 23.70 9,187,559 +1.20(+5.31%)
Jul 14, 2009 22.45 22.69 22.31 22.51 10,388,085 +0.71(+3.23%)
Jul 13, 2009 21.42 21.87 21.39 21.80 8,340,022 +0.55(+2.58%)
Jul 10, 2009 21.17 21.53 21.00 21.25 5,805,077 -0.09(-0.44%)
Jul 09, 2009 21.70 21.76 21.33 21.35 8,355,165 +0.16(+0.76%)
Jul 08, 2009 21.35 21.73 20.72 21.19 13,738,678 +0.27(+1.27%)
Jul 07, 2009 21.79 21.83 20.92 20.92 15,181,808 -0.19(-0.92%)
Jul 06, 2009 21.36 21.59 21.08 21.12 16,354,028 -1.51(-6.68%)
Jul 02, 2009 22.81 22.84 22.32 22.63 10,841,573 -0.81(-3.46%)
Jul 01, 2009 23.84 24.05 23.43 23.44 10,374,753 +0.33(+1.41%)
Jun 30, 2009 23.65 23.70 22.94 23.11 8,595,870 -0.28(-1.21%)
Jun 29, 2009 23.35 23.51 23.04 23.40 7,572,999 +0.33(+1.43%)
Jun 26, 2009 22.97 23.24 22.79 23.07 8,778,507 -0.52(-2.19%)
Jun 25, 2009 22.71 23.62 22.58 23.58 12,630,316 +0.71(+3.08%)
Jun 24, 2009 23.09 23.50 22.65 22.88 10,637,736 +0.08(+0.35%)
Jun 23, 2009 22.70 22.92 22.04 22.80 12,124,997 +0.35(+1.56%)
Jun 22, 2009 23.03 23.34 22.42 22.45 13,204,520 -1.25(-5.26%)
Jun 19, 2009 23.92 24.03 23.55 23.69 8,624,051 +0.27(+1.17%)
Jun 18, 2009 23.02 23.65 22.86 23.42 13,176,032 +0.08(+0.34%)
Jun 17, 2009 23.20 23.67 22.62 23.34 25,567,220 -0.24(-1.02%)
Jun 16, 2009 24.48 24.60 23.35 23.58 22,610,910 -0.70(-2.87%)
Jun 15, 2009 24.82 24.82 24.00 24.27 11,254,790 -1.15(-4.53%)
Jun 12, 2009 25.00 25.44 24.92 25.43 16,728,764 -0.70(-2.67%)
Jun 11, 2009 25.41 26.57 25.22 26.12 16,769,608 +0.54(+2.11%)
Jun 10, 2009 26.26 26.26 24.95 25.58 17,646,662 +0.31(+1.22%)
Jun 09, 2009 24.88 25.52 24.58 25.28 14,522,949 +0.47(+1.91%)
Jun 08, 2009 24.54 25.02 24.13 24.80 12,930,752 -0.66(-2.59%)
Jun 05, 2009 25.76 25.94 25.30 25.46 16,091,315 +1.37(+5.70%)
Jun 04, 2009 23.52 24.20 23.07 24.09 18,700,912 -0.19(-0.78%)
Jun 03, 2009 24.77 24.84 23.89 24.28 15,470,113 -1.09(-4.31%)
Jun 02, 2009 25.21 25.70 24.94 25.37 15,629,118 +0.34(+1.37%)
Jun 01, 2009 24.87 25.47 24.87 25.03 15,774,157 +1.28(+5.39%)
May 29, 2009 23.74 23.96 23.46 23.75 9,602,613 +0.66(+2.85%)
May 28, 2009 22.65 23.16 22.26 23.09 11,964,620 +0.73(+3.27%)
May 27, 2009 23.06 23.26 22.31 22.36 11,413,110 -0.78(-3.38%)
May 26, 2009 21.86 23.30 21.83 23.14 14,000,093 +0.94(+4.24%)
May 22, 2009 22.32 22.58 22.14 22.20 8,530,774 +0.16(+0.71%)
May 21, 2009 21.95 22.23 21.64 22.04 10,039,119 -0.48(-2.14%)
May 20, 2009 22.24 23.26 22.47 22.53 13,645,477 +0.13(+0.57%)
May 19, 2009 22.24 22.76 22.11 22.40 12,166,928 +0.54(+2.49%)
May 18, 2009 21.32 21.88 21.31 21.85 10,243,043 +0.98(+4.69%)
May 15, 2009 21.26 21.48 20.69 20.87 8,956,058 -0.32(-1.51%)
May 14, 2009 20.67 21.27 20.53 21.20 12,585,880 +0.28(+1.33%)
May 13, 2009 21.15 21.28 20.69 20.92 22,310,106 -1.16(-5.26%)
May 12, 2009 22.36 22.51 21.55 22.08 14,662,224 -0.33(-1.45%)
May 11, 2009 22.11 22.58 21.91 22.40 9,851,405 -0.59(-2.57%)
May 08, 2009 22.42 23.13 22.29 23.00 11,752,110 +1.05(+4.79%)
May 07, 2009 22.59 22.79 21.72 21.94 14,527,334 -0.30(-1.33%)
May 06, 2009 21.97 22.53 21.93 22.24 17,652,978 +0.68(+3.15%)
May 05, 2009 21.94 21.99 21.27 21.56 8,520,660 -0.27(-1.26%)
May 04, 2009 21.89 21.91 21.72 21.83 15,140,002 +0.95(+4.57%)
May 01, 2009 20.49 21.16 20.32 20.88 11,347,095 +0.55(+2.70%)
Apr 30, 2009 20.52 20.86 20.20 20.33 13,209,064 +0.16(+0.80%)
Apr 29, 2009 19.40 20.41 19.36 20.17 15,040,581 +1.00(+5.22%)
Apr 28, 2009 18.96 19.38 18.87 19.17 9,446,066 -0.23(-1.18%)
Apr 27, 2009 19.19 19.62 19.11 19.40 9,395,565 -0.62(-3.10%)
Apr 24, 2009 19.91 20.29 19.80 20.02 8,874,000 +0.35(+1.80%)
Apr 23, 2009 19.35 19.80 19.29 19.66 11,589,804 +0.58(+3.05%)
Apr 22, 2009 18.57 19.51 18.49 19.08 15,262,388 -0.26(-1.35%)
Apr 21, 2009 18.42 19.38 18.37 19.34 11,839,448 +0.60(+3.20%)
Apr 20, 2009 19.14 19.18 18.68 18.74 11,192,966 -1.48(-7.31%)
Apr 17, 2009 20.16 20.33 19.91 20.22 8,135,522 -0.22(-1.09%)
Apr 16, 2009 20.47 20.62 19.93 20.44 10,336,005 -0.07(-0.33%)
Apr 15, 2009 19.83 20.53 19.80 20.51 11,567,948 +0.39(+1.95%)
Apr 14, 2009 20.11 20.74 19.93 20.12 10,123,698 -0.38(-1.85%)
Apr 13, 2009 19.84 20.79 19.62 20.50 12,498,767 +0.74(+3.76%)
Apr 09, 2009 19.94 19.95 19.63 19.76 13,895,774 +0.49(+2.54%)
Apr 08, 2009 19.51 19.62 18.87 19.27 11,480,030 -0.06(-0.31%)
Apr 07, 2009 19.14 19.78 19.09 19.33 11,482,587 -0.75(-3.72%)
Apr 06, 2009 19.80 20.18 19.61 20.07 13,923,140 -0.76(-3.67%)
Apr 03, 2009 20.43 21.07 20.36 20.84 12,312,829 +0.04(+0.20%)
Apr 02, 2009 20.58 21.25 20.40 20.79 17,171,500 +1.60(+8.31%)
Apr 01, 2009 18.37 19.31 18.31 19.20 11,110,084 +0.36(+1.93%)
Mar 31, 2009 19.07 19.35 18.69 18.84 11,939,876 +0.65(+3.58%)
Mar 30, 2009 18.05 18.22 17.88 18.18 11,674,902 -2.28(-11.13%)
Mar 26, 2009 19.98 20.57 19.79 20.46 16,308,770 +0.98(+5.05%)
Mar 25, 2009 19.03 19.74 18.94 19.48 14,321,970 +0.26(+1.36%)
Mar 24, 2009 19.53 19.88 19.22 19.22 16,355,645 -1.09(-5.37%)
Mar 23, 2009 19.97 20.31 19.90 20.30 13,494,433 +1.52(+8.07%)
Mar 20, 2009 19.11 19.46 18.77 18.79 12,756,663 -0.42(-2.21%)
Mar 19, 2009 19.09 19.49 18.88 19.21 23,121,288 +1.13(+6.22%)
Mar 18, 2009 17.34 18.25 16.81 18.09 15,200,379 +0.38(+2.15%)
Mar 17, 2009 17.14 17.73 16.93 17.71 14,662,215 +0.28(+1.60%)
Mar 16, 2009 17.63 18.02 17.43 17.43 12,009,814 -0.19(-1.10%)
Mar 13, 2009 17.89 17.95 17.43 17.62 0 +0.40(+2.30%)
Mar 12, 2009 16.61 17.37 16.36 17.23 18,978,222 +0.04(+0.22%)
Mar 11, 2009 17.29 17.58 16.99 17.19 23,432,288 +0.33(+1.93%)
Mar 10, 2009 16.23 17.05 16.14 16.86 18,863,812 +1.51(+9.85%)
Mar 09, 2009 15.03 15.78 15.02 15.35 11,593,903 -0.33(-2.10%)
Mar 06, 2009 16.07 16.40 15.39 15.68 0 +0.67(+4.44%)
Mar 05, 2009 15.06 15.59 14.90 15.01 17,020,028 -1.08(-6.69%)
Mar 04, 2009 15.61 16.43 15.57 16.09 23,553,730 +1.92(+13.53%)
Mar 02, 2009 14.72 14.98 13.97 14.17 14,276,774 -1.21(-7.85%)
Feb 27, 2009 14.92 15.84 14.86 15.38 0 -0.30(-1.94%)
Feb 26, 2009 16.20 16.29 15.56 15.68 11,676,943 -0.14(-0.85%)
Feb 25, 2009 16.01 16.06 15.41 15.82 13,054,468 -0.95(-5.64%)
Feb 24, 2009 15.94 16.86 15.78 16.77 12,803,019 +1.20(+7.73%)
Feb 23, 2009 16.80 16.83 15.55 15.56 12,406,539 -1.00(-6.04%)
Feb 20, 2009 16.20 16.72 16.11 16.56 14,247,996 +0.09(+0.54%)
Feb 19, 2009 16.61 16.89 16.42 16.47 10,802,152 +0.16(+1.01%)
Feb 18, 2009 16.35 16.35 15.71 16.31 11,730,150 -0.10(-0.59%)
Feb 17, 2009 16.55 16.62 16.17 16.41 13,151,493 -1.70(-9.40%)
Feb 13, 2009 17.69 18.30 17.57 18.11 13,116,746 +0.33(+1.83%)
Feb 12, 2009 16.87 17.89 16.54 17.78 16,036,543 -0.14(-0.78%)
Feb 11, 2009 17.90 18.22 17.26 17.92 15,504,779 +0.24(+1.39%)
Feb 10, 2009 18.98 19.26 17.50 17.68 20,567,874 -1.77(-9.12%)
Feb 09, 2009 19.76 19.99 19.00 19.45 18,944,708 +0.26(+1.36%)
Feb 06, 2009 18.40 19.33 18.29 19.19 24,224,314 +1.28(+7.17%)
Feb 05, 2009 17.52 18.24 17.17 17.91 14,487,084 +0.87(+5.11%)
Feb 04, 2009 17.19 17.69 17.03 17.04 27,920,096 +0.56(+3.41%)
Feb 03, 2009 15.89 16.52 15.68 16.47 12,708,113 +0.55(+3.47%)
Feb 02, 2009 15.37 16.06 15.27 15.92 13,764,043 +0.07(+0.43%)
Jan 30, 2009 16.39 16.58 15.75 15.85 0 -0.84(-5.06%)
Jan 29, 2009 17.02 17.18 16.55 16.70 13,031,871 -0.88(-5.02%)
Jan 28, 2009 17.70 17.97 17.37 17.58 19,004,548 +0.72(+4.28%)
Jan 27, 2009 16.77 17.12 16.34 16.86 13,718,546 +0.80(+5.00%)
Jan 26, 2009 16.20 16.79 15.93 16.06 16,821,240 +0.06(+0.37%)
Jan 23, 2009 14.99 16.17 14.92 16.00 10,919,546 +0.22(+1.36%)
Jan 22, 2009 15.82 16.18 15.44 15.78 7,649,321 -0.60(-3.69%)
Jan 21, 2009 15.63 16.43 15.29 16.39 10,008,416 +1.05(+6.86%)
Jan 20, 2009 16.04 16.20 15.32 15.33 15,301,672 -1.75(-10.23%)
Jan 16, 2009 17.23 17.32 16.41 17.08 10,265,917 +0.28(+1.68%)
Jan 15, 2009 16.30 17.03 15.62 16.80 14,236,107 +0.52(+3.19%)
Jan 14, 2009 16.67 16.67 15.94 16.28 15,278,653 -1.12(-6.45%)
Jan 13, 2009 17.04 17.65 16.95 17.40 7,067,123 +0.15(+0.88%)
Jan 12, 2009 17.87 17.94 17.10 17.25 9,600,970 -1.28(-6.91%)
Jan 09, 2009 19.17 19.19 18.31 18.53 7,541,082 -0.39(-2.08%)
Jan 08, 2009 18.42 18.95 18.37 18.92 9,720,154 +0.17(+0.92%)
Jan 07, 2009 19.52 19.58 18.57 18.75 11,198,490 -1.52(-7.50%)
Jan 06, 2009 20.23 20.59 19.90 20.27 20,362,498 +1.03(+5.36%)
Jan 05, 2009 19.01 19.76 18.90 19.24 12,205,238 +0.02(+0.11%)
Jan 02, 2009 18.53 19.52 18.52 19.22 0 +1.10(+6.08%)
Jan 01, 2009 17.84 18.27 17.73 18.12 0 +0.00(+0.00%)
Dec 31, 2008 17.84 18.27 17.73 18.12 7,716,766 +0.41(+2.29%)
Dec 30, 2008 17.34 17.74 17.17 17.71 6,969,568 +0.70(+4.10%)
Dec 29, 2008 17.30 17.40 16.79 17.02 7,185,227 -0.05(-0.27%)
Dec 26, 2008 16.79 17.18 16.58 17.06 2,143,167 +0.29(+1.74%)
Dec 24, 2008 16.37 16.87 16.31 16.77 1,897,660 +0.21(+1.28%)
Dec 23, 2008 16.84 17.18 16.50 16.56 8,129,467 -0.16(-0.96%)
Dec 22, 2008 17.43 17.64 16.44 16.72 10,208,031 -0.76(-4.33%)
Dec 19, 2008 17.11 17.88 17.10 17.48 10,207,434 +0.14(+0.80%)
Dec 18, 2008 18.34 18.45 17.17 17.34 12,379,379 -1.53(-8.12%)
Dec 17, 2008 18.16 19.16 18.13 18.87 17,044,742 +0.15(+0.81%)
Dec 16, 2008 17.46 18.72 17.43 18.72 11,642,450 +1.14(+6.49%)
Dec 15, 2008 17.94 18.22 17.34 17.58 12,655,404 +0.62(+3.69%)
Dec 12, 2008 16.51 17.23 16.30 16.95 15,087,833 +0.07(+0.43%)
Dec 11, 2008 17.08 17.71 16.74 16.88 14,243,038 -0.76(-4.31%)
Dec 10, 2008 17.44 18.16 17.31 17.64 19,712,034 +1.50(+9.32%)
Dec 09, 2008 16.03 16.76 15.77 16.14 15,587,983 -0.06(-0.36%)
Dec 08, 2008 15.75 16.65 15.71 16.20 13,224,855 +1.32(+8.86%)
Dec 05, 2008 14.01 14.98 13.65 14.88 15,758,690 +0.18(+1.21%)
Dec 04, 2008 14.75 15.52 14.44 14.70 18,100,618 -0.92(-5.87%)
Dec 03, 2008 15.25 15.77 14.58 15.62 16,719,515 +0.23(+1.48%)
Dec 02, 2008 14.99 15.57 14.87 15.39 17,297,636 +0.28(+1.87%)
Dec 01, 2008 15.98 15.98 15.11 15.11 11,619,950 -1.79(-10.62%)
Nov 28, 2008 16.88 17.06 16.68 16.90 8,191,272 +0.43(+2.64%)
Nov 26, 2008 15.95 16.66 15.87 16.47 24,088,526 +0.30(+1.88%)
Nov 25, 2008 16.65 16.86 15.44 16.16 45,760,712 +2.05(+14.51%)
Nov 24, 2008 13.09 14.69 12.94 14.11 21,673,702 +1.81(+14.73%)
Nov 21, 2008 11.82 12.30 11.32 12.30 17,706,620 +1.90(+18.32%)
Nov 20, 2008 11.52 11.56 10.36 10.40 19,746,220 -1.56(-13.06%)
Nov 19, 2008 12.90 13.18 11.90 11.96 15,462,644 -1.38(-10.32%)
Nov 18, 2008 13.13 13.54 12.80 13.34 10,750,616 -0.03(-0.22%)
Nov 17, 2008 13.61 13.91 13.08 13.37 11,003,613 -0.42(-3.03%)
Nov 14, 2008 14.10 14.57 13.56 13.78 17,019,444 -1.38(-9.08%)
Nov 13, 2008 13.73 15.16 13.01 15.16 19,754,228 +1.25(+9.02%)
Nov 12, 2008 14.65 14.78 13.80 13.91 17,233,148 -1.74(-11.10%)
Nov 11, 2008 15.93 16.26 15.23 15.64 11,653,451 -1.12(-6.68%)
Nov 10, 2008 17.58 17.62 16.56 16.76 11,998,553 +0.69(+4.28%)
Nov 07, 2008 15.37 16.34 15.31 16.07 10,838,113 +1.04(+6.91%)
Nov 06, 2008 16.32 16.46 14.83 15.03 16,932,006 -2.01(-11.79%)
Nov 05, 2008 17.84 18.65 17.00 17.04 13,772,788 -1.02(-5.63%)
Nov 04, 2008 17.61 18.25 17.32 18.06 10,246,396 +1.47(+8.88%)
Nov 03, 2008 16.38 16.97 16.26 16.59 11,530,833 +0.17(+1.03%)
Oct 31, 2008 15.95 16.97 15.77 16.42 17,056,604 +0.26(+1.59%)
Oct 30, 2008 16.28 16.56 15.44 16.16 16,665,008 +0.78(+5.08%)
Oct 29, 2008 14.79 15.85 14.70 15.38 17,627,336 +1.08(+7.56%)
Oct 28, 2008 13.85 14.36 12.28 14.30 15,202,321 +1.83(+14.70%)
Oct 27, 2008 12.67 13.19 12.36 12.47 16,063,014 -0.65(-4.96%)
Oct 24, 2008 12.18 13.80 12.17 13.12 18,084,308 -0.12(-0.89%)
Oct 23, 2008 12.91 13.66 12.27 13.24 37,325,812 -0.38(-2.82%)
Oct 22, 2008 14.49 14.54 13.16 13.62 24,154,784 -2.13(-13.52%)
Oct 21, 2008 15.95 16.34 15.49 15.75 15,213,334 -0.90(-5.43%)
Oct 20, 2008 15.64 16.87 15.33 16.65 15,281,618 +1.84(+12.43%)
Oct 17, 2008 14.00 15.58 13.90 14.81 20,138,328 -0.40(-2.61%)
Oct 16, 2008 15.01 15.25 13.36 15.21 21,661,180 +0.35(+2.39%)
Oct 15, 2008 16.41 16.70 14.74 14.85 17,776,326 -3.07(-17.15%)
Oct 14, 2008 18.86 19.03 17.33 17.93 12,320,127 -0.65(-3.48%)
Oct 13, 2008 17.09 18.86 16.96 18.57 12,104,455 +2.84(+18.07%)
Oct 10, 2008 14.88 16.36 14.15 15.73 27,979,738 -0.60(-3.70%)
Oct 09, 2008 18.20 18.42 16.17 16.34 12,790,446 -1.11(-6.39%)
Oct 08, 2008 16.47 18.53 16.15 17.45 22,867,502 -0.12(-0.67%)
Oct 07, 2008 19.14 19.22 17.57 17.57 15,560,965 -0.59(-3.23%)
Oct 06, 2008 18.54 18.81 16.85 18.16 23,222,552 -1.74(-8.73%)
Oct 03, 2008 19.70 21.29 19.52 19.89 13,246,699 +0.56(+2.91%)
Oct 02, 2008 20.51 20.54 19.26 19.33 14,190,572 -2.36(-10.87%)
Oct 01, 2008 21.99 22.07 20.66 21.69 11,571,332 -0.27(-1.23%)
Sep 30, 2008 21.83 22.34 21.66 21.96 8,997,217 +0.63(+2.95%)
Sep 29, 2008 23.00 23.31 20.85 21.33 17,391,612 -3.53(-14.20%)
Sep 26, 2008 24.84 25.13 24.19 24.86 0 -1.44(-5.48%)
Sep 25, 2008 25.70 26.50 25.55 26.30 5,899,241 +0.47(+1.83%)
Sep 24, 2008 26.16 26.33 25.81 25.82 8,954,244 -0.26(-1.00%)
Sep 23, 2008 26.74 27.32 25.77 26.09 8,993,037 -1.44(-5.23%)
Sep 22, 2008 27.26 29.00 26.82 27.53 18,175,908 +1.03(+3.87%)
Sep 19, 2008 26.18 26.61 25.30 26.50 0 +2.24(+9.24%)
Sep 18, 2008 22.82 24.71 22.60 24.26 23,938,142 +1.20(+5.20%)
Sep 17, 2008 23.23 23.55 21.78 23.06 28,069,920 -1.31(-5.37%)
Sep 16, 2008 23.09 24.58 22.90 24.37 28,797,532 +0.72(+3.05%)
Sep 15, 2008 24.61 25.09 23.37 23.65 16,193,223 -2.33(-8.96%)
Sep 12, 2008 24.77 26.06 24.76 25.97 16,855,544 +2.14(+8.98%)
Sep 11, 2008 23.40 24.13 22.80 23.83 20,212,664 -0.35(-1.43%)
Sep 10, 2008 23.57 24.52 23.18 24.18 14,416,897 +1.18(+5.14%)
Sep 09, 2008 24.41 24.44 23.00 23.00 21,536,110 -2.19(-8.69%)
Sep 08, 2008 25.97 26.12 24.59 25.18 16,851,384 -0.03(-0.13%)
Sep 05, 2008 25.07 25.23 24.22 25.22 0 -0.02(-0.08%)
Sep 04, 2008 26.29 26.55 24.84 25.24 12,771,000 -0.89(-3.39%)
Sep 03, 2008 26.56 26.96 25.88 26.12 19,068,912 -1.22(-4.46%)
Sep 02, 2008 27.20 27.37 26.99 27.34 11,724,230 -2.43(-8.17%)
Aug 29, 2008 30.19 30.23 29.67 29.78 0 -0.63(-2.07%)
Aug 28, 2008 30.55 30.74 29.71 30.41 4,458,027 +0.45(+1.49%)
Aug 27, 2008 29.68 30.05 29.52 29.96 4,140,504 +0.53(+1.79%)
Aug 26, 2008 29.08 29.46 28.92 29.43 4,944,474 +0.56(+1.93%)
Aug 25, 2008 29.25 29.71 28.73 28.87 5,050,222 -0.49(-1.68%)
Aug 22, 2008 29.56 30.06 28.98 29.37 8,143,537 -0.57(-1.90%)
Aug 21, 2008 29.79 30.06 29.65 29.94 9,436,488 +0.60(+2.04%)
Aug 20, 2008 28.77 29.34 28.74 29.34 9,629,479 +1.28(+4.56%)
Aug 19, 2008 27.03 28.11 26.72 28.06 13,159,814 +0.41(+1.47%)
Aug 18, 2008 28.04 28.35 27.34 27.65 8,371,382 +0.11(+0.40%)
Aug 15, 2008 27.45 27.57 27.07 27.54 0 -0.50(-1.78%)
Aug 14, 2008 28.47 28.86 27.83 28.04 10,899,511 -0.08(-0.30%)
Aug 13, 2008 27.06 28.27 27.03 28.13 14,875,102 +0.93(+3.42%)
Aug 12, 2008 26.91 27.23 26.63 27.20 10,900,891 +0.19(+0.69%)
Aug 11, 2008 27.29 27.54 26.67 27.01 7,647,282 -0.76(-2.75%)
Aug 08, 2008 27.64 27.83 27.26 27.78 8,063,682 -0.54(-1.89%)
Aug 07, 2008 29.28 29.33 28.31 28.31 8,448,247 -0.87(-2.98%)
Aug 06, 2008 29.03 29.31 28.60 29.18 9,945,165 +1.22(+4.36%)
Aug 05, 2008 28.35 28.59 27.38 27.96 13,414,807 -0.60(-2.08%)
Aug 04, 2008 29.39 29.42 28.19 28.56 17,550,476 -1.11(-3.74%)
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.