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 (%)
Jul 31, 2008 32.24 32.37 31.40 31.53 10,320,729 -0.50(-1.57%)
Jul 30, 2008 31.62 32.13 31.41 32.03 11,446,898 +0.87(+2.79%)
Jul 29, 2008 31.16 31.88 30.92 31.16 8,723,425 +0.73(+2.40%)
Jul 28, 2008 30.85 31.16 30.43 30.43 6,193,537 +0.49(+1.64%)
Jul 25, 2008 29.56 30.04 29.27 29.94 9,747,200 +0.61(+2.09%)
Jul 24, 2008 30.37 30.47 29.23 29.33 13,807,570 -1.48(-4.80%)
Jul 23, 2008 31.07 31.23 30.61 30.81 9,110,116 -0.33(-1.04%)
Jul 22, 2008 31.37 31.49 30.63 31.13 10,510,484 -0.46(-1.47%)
Jul 21, 2008 31.32 31.71 30.93 31.60 9,870,635 +1.25(+4.12%)
Jul 18, 2008 29.92 30.64 29.92 30.35 7,997,811 +0.13(+0.43%)
Jul 17, 2008 31.11 31.61 29.79 30.22 13,945,747 -1.03(-3.28%)
Jul 16, 2008 30.83 31.24 30.25 31.24 16,969,336 -0.29(-0.91%)
Jul 15, 2008 32.17 32.33 31.38 31.53 9,987,299 -1.05(-3.23%)
Jul 14, 2008 33.30 33.36 32.40 32.58 10,590,145 +0.16(+0.48%)
Jul 11, 2008 32.40 32.97 31.78 32.43 6,934,125 +0.07(+0.21%)
Jul 10, 2008 32.05 32.62 31.69 32.36 9,622,918 +0.80(+2.53%)
Jul 09, 2008 32.13 32.56 31.45 31.56 10,774,852 -0.24(-0.76%)
Jul 08, 2008 32.52 32.52 30.79 31.80 16,540,378 -0.46(-1.44%)
Jul 07, 2008 32.52 33.14 31.79 32.26 11,029,180 -0.38(-1.15%)
Jul 04, 2008 32.94 33.15 32.18 32.64 9,051,193 +0.00(+0.00%)
Jul 03, 2008 32.94 33.15 32.18 32.64 9,051,193 -0.19(-0.59%)
Jul 02, 2008 34.87 35.08 32.78 32.83 16,372,936 -2.16(-6.17%)
Jul 01, 2008 34.85 35.36 34.29 34.99 9,348,129 -0.98(-2.74%)
Jun 30, 2008 35.99 36.33 35.85 35.98 13,435,029 +0.96(+2.75%)
Jun 27, 2008 34.91 35.60 34.85 35.01 11,861,020 +0.76(+2.22%)
Jun 26, 2008 34.93 35.17 34.03 34.25 11,884,486 -0.83(-2.36%)
Jun 25, 2008 35.16 35.50 34.65 35.08 12,151,216 -0.84(-2.33%)
Jun 24, 2008 36.13 36.31 35.72 35.92 11,986,808 -0.29(-0.79%)
Jun 23, 2008 35.37 36.47 35.32 36.20 8,738,106 +0.89(+2.52%)
Jun 20, 2008 35.89 35.94 34.93 35.31 6,896,783 -1.33(-3.63%)
Jun 19, 2008 36.84 37.12 36.42 36.64 8,655,243 +0.54(+1.50%)
Jun 18, 2008 35.60 36.48 35.31 36.10 10,801,508 -0.14(-0.38%)
Jun 17, 2008 36.03 36.65 35.94 36.24 9,631,132 +1.16(+3.30%)
Jun 16, 2008 35.18 35.31 34.91 35.09 7,262,800 +0.34(+0.97%)
Jun 13, 2008 33.77 34.89 33.57 34.75 10,677,081 +1.29(+3.86%)
Jun 12, 2008 34.03 34.15 33.46 33.46 10,635,202 -0.48(-1.41%)
Jun 11, 2008 34.02 34.34 33.51 33.93 12,975,964 -0.12(-0.36%)
Jun 10, 2008 34.11 34.37 33.82 34.06 12,317,745 -0.93(-2.66%)
Jun 09, 2008 35.88 35.88 34.47 34.98 8,735,380 -0.41(-1.17%)
Jun 06, 2008 35.60 36.39 35.40 35.40 11,152,126 -0.16(-0.45%)
Jun 05, 2008 34.12 35.68 34.12 35.56 12,848,523 +0.57(+1.62%)
Jun 04, 2008 35.01 35.41 34.76 34.99 12,419,439 -0.20(-0.56%)
Jun 03, 2008 35.80 35.91 34.83 35.19 9,826,525 -0.94(-2.59%)
Jun 02, 2008 35.84 36.50 35.66 36.13 7,913,232 +0.51(+1.43%)
May 30, 2008 35.67 36.02 35.30 35.62 9,579,244 -0.60(-1.64%)
May 29, 2008 36.81 36.81 36.04 36.21 10,122,242 -1.20(-3.22%)
May 28, 2008 36.80 37.42 36.29 37.42 10,995,996 +0.25(+0.66%)
May 27, 2008 37.10 37.40 36.88 37.17 9,017,306 -0.62(-1.65%)
May 26, 2008 38.47 38.68 37.40 37.80 0 +0.00(+0.00%)
May 23, 2008 38.47 38.68 37.40 37.80 10,211,474 -1.18(-3.03%)
May 22, 2008 39.33 39.63 38.68 38.98 12,272,063 +1.44(+3.85%)
May 21, 2008 38.00 38.90 37.42 37.54 8,869,094 -0.34(-0.90%)
May 20, 2008 38.05 38.53 37.40 37.88 16,630,661 -1.60(-4.06%)
May 19, 2008 39.87 40.38 39.44 39.48 8,847,373 -0.64(-1.59%)
May 16, 2008 39.91 40.36 39.63 40.12 10,230,642 +0.67(+1.69%)
May 15, 2008 38.73 39.76 38.43 39.45 16,500,762 +1.36(+3.56%)
May 14, 2008 38.18 39.10 38.10 38.10 14,895,454 +1.02(+2.74%)
May 13, 2008 37.28 37.56 36.86 37.08 14,349,154 -0.20(-0.53%)
May 12, 2008 36.69 37.28 36.41 37.28 9,112,702 +0.15(+0.40%)
May 09, 2008 36.28 37.18 36.10 37.13 6,147,457 +0.52(+1.41%)
May 08, 2008 36.60 37.08 36.45 36.61 16,945,420 +1.69(+4.82%)
May 07, 2008 36.00 36.20 34.93 34.93 9,144,913 -1.74(-4.75%)
May 06, 2008 35.81 36.89 35.58 36.67 11,238,970 +0.80(+2.24%)
May 05, 2008 35.63 36.18 35.32 35.87 11,493,420 +0.39(+1.11%)
May 02, 2008 34.69 35.52 34.33 35.47 10,183,360 +1.69(+5.00%)
May 01, 2008 34.30 34.53 32.98 33.79 13,025,598 -0.28(-0.82%)
Apr 30, 2008 33.64 34.41 33.55 34.06 10,083,919 +0.53(+1.59%)
Apr 29, 2008 34.11 34.32 33.39 33.53 9,610,647 -1.32(-3.79%)
Apr 28, 2008 35.48 35.63 34.85 34.85 7,813,396 -0.83(-2.33%)
Apr 25, 2008 34.88 35.92 34.68 35.69 6,558,541 +0.84(+2.40%)
Apr 24, 2008 34.93 35.06 34.17 34.85 9,864,909 -1.17(-3.26%)
Apr 23, 2008 35.70 36.49 35.47 36.02 11,791,415 +0.98(+2.78%)
Apr 22, 2008 34.87 35.72 34.87 35.05 10,240,078 -0.24(-0.67%)
Apr 21, 2008 34.57 35.41 34.39 35.28 11,449,965 +1.09(+3.20%)
Apr 18, 2008 33.25 34.35 33.18 34.19 11,526,806 +0.16(+0.47%)
Apr 17, 2008 34.22 34.58 33.89 34.03 9,932,281 -0.71(-2.05%)
Apr 16, 2008 34.13 34.84 34.07 34.74 19,067,136 +1.04(+3.10%)
Apr 15, 2008 33.02 33.78 33.00 33.70 11,115,213 +1.26(+3.89%)
Apr 14, 2008 32.74 32.75 32.14 32.44 4,343,508 -0.10(-0.31%)
Apr 11, 2008 32.53 32.98 32.37 32.54 4,999,727 -0.39(-1.18%)
Apr 10, 2008 32.59 33.22 32.26 32.93 6,991,845 -0.14(-0.43%)
Apr 09, 2008 33.34 33.76 32.83 33.07 10,907,855 -0.29(-0.87%)
Apr 08, 2008 31.11 33.90 31.02 33.36 30,394,342 +1.66(+5.23%)
Apr 07, 2008 31.56 32.30 31.46 31.70 12,473,004 +0.78(+2.53%)
Apr 04, 2008 30.40 31.32 30.12 30.92 11,779,177 +1.13(+3.78%)
Apr 03, 2008 28.89 30.03 28.89 29.79 19,186,184 +1.15(+4.01%)
Apr 02, 2008 28.81 28.87 28.41 28.65 10,851,267 +0.39(+1.37%)
Apr 01, 2008 27.54 28.32 27.52 28.26 10,784,049 +0.45(+1.61%)
Mar 31, 2008 27.86 28.21 27.43 27.81 7,257,200 +0.12(+0.44%)
Mar 28, 2008 27.99 28.08 27.59 27.69 5,325,958 +0.21(+0.77%)
Mar 27, 2008 28.28 28.33 27.43 27.48 8,272,468 -0.04(-0.15%)
Mar 26, 2008 27.41 27.71 27.16 27.52 8,334,545 +0.31(+1.13%)
Mar 25, 2008 27.03 27.43 26.75 27.21 9,283,686 +0.29(+1.08%)
Mar 24, 2008 26.61 27.24 26.36 26.92 8,360,732 +0.39(+1.48%)
Mar 21, 2008 25.80 26.85 25.58 26.53 14,828,816 +0.00(+0.00%)
Mar 20, 2008 25.80 26.85 25.58 26.53 14,828,816 -0.50(-1.84%)
Mar 19, 2008 28.54 28.66 26.88 27.02 13,661,898 -1.99(-6.87%)
Mar 18, 2008 28.59 29.27 28.46 29.02 8,672,112 +0.80(+2.83%)
Mar 17, 2008 28.25 29.10 27.28 28.22 12,613,283 -1.60(-5.37%)
Mar 14, 2008 30.70 30.71 29.67 29.82 13,508,531 +0.25(+0.86%)
Mar 13, 2008 28.91 29.93 28.69 29.57 11,748,617 +0.18(+0.62%)
Mar 12, 2008 29.68 29.87 29.33 29.38 9,131,965 +0.49(+1.68%)
Mar 11, 2008 28.55 29.01 28.20 28.90 10,196,466 +0.96(+3.43%)
Mar 10, 2008 29.04 29.14 27.93 27.94 15,941,005 -1.99(-6.66%)
Mar 07, 2008 30.31 30.61 29.47 29.93 12,962,384 -1.04(-3.37%)
Mar 06, 2008 31.83 32.06 30.92 30.98 17,328,042 -0.40(-1.28%)
Mar 05, 2008 30.87 31.61 30.73 31.38 10,583,515 +1.14(+3.77%)
Mar 04, 2008 30.83 30.96 29.65 30.24 15,073,900 -0.64(-2.08%)
Mar 03, 2008 30.55 31.12 30.51 30.88 6,966,700 -0.03(-0.08%)
Feb 29, 2008 31.61 31.71 30.66 30.90 8,538,702 -1.09(-3.39%)
Feb 28, 2008 31.37 32.17 31.17 31.99 10,421,967 +0.31(+0.99%)
Feb 27, 2008 31.19 32.02 31.04 31.68 9,003,719 +0.51(+1.63%)
Feb 26, 2008 30.83 31.46 30.63 31.17 9,199,048 -0.04(-0.12%)
Feb 25, 2008 30.48 31.36 30.25 31.21 8,991,145 +0.03(+0.09%)
Feb 22, 2008 31.08 31.30 30.14 31.18 9,278,458 +0.82(+2.70%)
Feb 21, 2008 31.21 31.24 30.24 30.36 9,683,158 -0.22(-0.72%)
Feb 20, 2008 29.82 30.79 29.72 30.58 9,760,629 -0.35(-1.13%)
Feb 19, 2008 30.83 31.49 30.83 30.93 11,322,337 +1.37(+4.63%)
Feb 18, 2008 29.11 29.65 28.95 29.56 0 +0.00(+0.00%)
Feb 15, 2008 29.11 29.65 28.95 29.56 8,915,888 +0.38(+1.32%)
Feb 14, 2008 29.63 29.84 28.90 29.18 9,072,076 +0.18(+0.63%)
Feb 13, 2008 29.09 29.10 28.51 29.00 10,408,110 +0.36(+1.27%)
Feb 12, 2008 28.48 29.16 28.44 28.63 9,924,590 +0.83(+2.98%)
Feb 11, 2008 27.48 27.89 27.17 27.81 9,225,220 +0.02(+0.06%)
Feb 08, 2008 27.34 28.08 27.34 27.79 9,617,858 -0.23(-0.83%)
Feb 07, 2008 27.39 28.25 27.19 28.02 12,025,942 +0.11(+0.38%)
Feb 06, 2008 28.42 28.68 27.78 27.91 16,422,029 -1.43(-4.86%)
Feb 05, 2008 29.99 30.19 29.24 29.34 11,741,997 -1.27(-4.14%)
Feb 04, 2008 31.31 31.31 30.55 30.61 11,018,034 -0.52(-1.68%)
Feb 01, 2008 31.25 31.56 30.42 31.13 18,257,330 +2.60(+9.10%)
Jan 31, 2008 27.73 28.75 27.58 28.54 10,704,376 +0.81(+2.91%)
Jan 30, 2008 28.13 28.33 27.41 27.73 11,121,462 +0.21(+0.77%)
Jan 29, 2008 27.74 27.83 27.03 27.52 11,750,038 +0.16(+0.59%)
Jan 28, 2008 26.53 27.47 26.31 27.36 8,198,733 +0.57(+2.14%)
Jan 25, 2008 27.45 27.85 26.49 26.78 11,132,549 +0.48(+1.81%)
Jan 24, 2008 25.80 26.64 25.79 26.31 12,498,883 +0.69(+2.70%)
Jan 23, 2008 23.33 25.79 23.29 25.61 18,625,152 +1.20(+4.89%)
Jan 22, 2008 22.69 24.94 22.69 24.42 21,231,412 -1.22(-4.78%)
Jan 21, 2008 26.09 26.66 25.09 25.64 0 +0.00(+0.00%)
Jan 18, 2008 26.09 26.66 25.09 25.64 15,911,863 +0.02(+0.07%)
Jan 17, 2008 26.64 26.90 25.21 25.63 27,296,348 -1.24(-4.62%)
Jan 16, 2008 27.24 27.76 26.22 26.87 19,295,410 -1.08(-3.87%)
Jan 15, 2008 29.06 29.09 27.80 27.95 12,217,776 -1.82(-6.11%)
Jan 14, 2008 29.31 29.84 29.10 29.77 8,997,247 +1.18(+4.14%)
Jan 11, 2008 28.57 29.08 28.38 28.59 8,665,276 -1.16(-3.89%)
Jan 10, 2008 28.38 29.86 28.35 29.74 10,621,722 +0.73(+2.53%)
Jan 09, 2008 28.58 29.08 28.17 29.01 11,390,648 +0.26(+0.91%)
Jan 08, 2008 29.27 29.75 28.73 28.75 8,764,669 -0.15(-0.51%)
Jan 07, 2008 29.03 29.21 28.08 28.89 11,960,041 -0.37(-1.26%)
Jan 04, 2008 30.07 30.07 28.95 29.26 8,473,113 -1.25(-4.10%)
Jan 03, 2008 29.77 30.68 29.67 30.51 8,334,180 +0.78(+2.61%)
Jan 02, 2008 30.01 30.10 29.44 29.74 6,614,291 +0.16(+0.53%)
Jan 01, 2008 29.91 29.91 29.31 29.58 0 +0.00(+0.00%)
Dec 31, 2007 29.91 29.91 29.31 29.58 2,642,109 -0.56(-1.85%)
Dec 28, 2007 30.40 30.40 29.82 30.14 2,556,237 +0.08(+0.25%)
Dec 27, 2007 30.32 30.33 29.86 30.06 3,267,067 -0.50(-1.64%)
Dec 26, 2007 29.98 30.82 29.86 30.56 4,467,520 +0.60(+2.00%)
Dec 24, 2007 30.27 30.32 29.60 29.96 1,676,378 +0.11(+0.37%)
Dec 21, 2007 29.46 29.93 29.37 29.85 8,279,325 +0.92(+3.20%)
Dec 20, 2007 28.85 29.06 28.38 28.93 7,771,344 -0.20(-0.70%)
Dec 19, 2007 28.86 29.26 28.59 29.13 8,922,580 -0.14(-0.46%)
Dec 18, 2007 29.23 29.47 28.52 29.27 7,354,164 +0.64(+2.23%)
Dec 17, 2007 29.22 29.22 28.38 28.63 11,256,262 -1.39(-4.62%)
Dec 14, 2007 29.90 30.13 29.77 30.01 11,087,589 -1.38(-4.40%)
Dec 13, 2007 31.42 31.53 30.77 31.39 8,322,862 -0.78(-2.42%)
Dec 12, 2007 32.54 32.81 31.79 32.17 5,802,924 +0.13(+0.41%)
Dec 11, 2007 32.94 33.05 31.79 32.04 7,767,319 -0.92(-2.79%)
Dec 10, 2007 32.94 33.26 32.83 32.96 4,627,489 +0.44(+1.36%)
Dec 07, 2007 32.65 32.78 32.34 32.52 6,621,745 -0.10(-0.30%)
Dec 06, 2007 31.61 32.67 31.44 32.62 7,703,712 +0.49(+1.52%)
Dec 05, 2007 31.55 32.31 31.55 32.13 7,638,131 +0.63(+1.98%)
Dec 04, 2007 31.25 31.54 30.95 31.50 8,153,307 -0.26(-0.81%)
Dec 03, 2007 31.78 31.89 31.44 31.76 7,837,707 -0.27(-0.83%)
Nov 30, 2007 32.51 32.51 31.62 32.02 7,984,942 +0.16(+0.50%)
Nov 29, 2007 31.73 32.24 31.38 31.86 8,596,950 +0.23(+0.72%)
Nov 28, 2007 30.30 31.80 30.23 31.64 11,285,444 +1.01(+3.28%)
Nov 27, 2007 30.11 30.77 29.60 30.63 14,810,122 +0.66(+2.20%)
Nov 26, 2007 30.64 31.02 29.83 29.97 9,522,516 -0.78(-2.54%)
Nov 23, 2007 30.24 30.88 30.22 30.75 5,506,287 +1.25(+4.25%)
Nov 21, 2007 29.75 29.79 29.06 29.50 18,093,140 -1.21(-3.93%)
Nov 20, 2007 29.56 30.93 29.56 30.71 18,376,568 +0.79(+2.64%)
Nov 19, 2007 30.60 30.60 29.27 29.92 14,317,916 -1.64(-5.21%)
Nov 16, 2007 31.27 31.82 30.69 31.56 10,276,085 +0.27(+0.85%)
Nov 15, 2007 30.98 32.03 30.63 31.29 18,766,552 -0.55(-1.72%)
Nov 14, 2007 32.30 32.35 31.29 31.84 13,803,208 +0.07(+0.23%)
Nov 13, 2007 30.90 31.83 30.90 31.77 19,561,478 +1.79(+5.96%)
Nov 12, 2007 31.61 31.94 29.98 29.98 16,971,648 -2.03(-6.35%)
Nov 09, 2007 32.54 32.94 31.67 32.02 17,819,004 -0.44(-1.35%)
Nov 08, 2007 33.79 33.98 31.86 32.45 38,138,532 -1.48(-4.36%)
Nov 07, 2007 35.28 35.47 33.79 33.93 12,821,515 -1.32(-3.75%)
Nov 06, 2007 34.77 35.39 34.76 35.25 12,090,513 +1.65(+4.90%)
Nov 05, 2007 33.41 34.02 33.05 33.61 17,365,424 -1.75(-4.96%)
Nov 02, 2007 35.09 35.36 34.16 35.36 14,808,675 +0.55(+1.58%)
Nov 01, 2007 35.45 35.63 34.68 34.81 15,378,108 -2.04(-5.54%)
Oct 31, 2007 35.69 36.90 35.57 36.85 12,542,111 +1.28(+3.60%)
Oct 30, 2007 35.87 36.03 35.49 35.57 10,670,496 -1.31(-3.55%)
Oct 29, 2007 36.79 36.92 36.30 36.88 9,151,263 +0.49(+1.36%)
Oct 26, 2007 35.69 36.49 35.43 36.39 9,130,899 +1.59(+4.56%)
Oct 25, 2007 34.33 34.90 34.17 34.80 9,934,568 +0.44(+1.29%)
Oct 24, 2007 34.74 34.79 33.34 34.36 16,710,107 -1.07(-3.02%)
Oct 23, 2007 34.95 35.61 34.81 35.42 11,636,149 +1.24(+3.63%)
Oct 22, 2007 33.84 34.20 33.24 34.18 17,655,614 -0.72(-2.06%)
Oct 19, 2007 36.00 36.00 34.82 34.90 14,406,265 -1.28(-3.54%)
Oct 18, 2007 35.24 36.19 35.14 36.18 7,480,773 +1.19(+3.39%)
Oct 17, 2007 35.28 35.41 34.46 34.99 10,821,114 +0.36(+1.05%)
Oct 16, 2007 35.01 35.21 34.57 34.63 10,345,164 -0.51(-1.44%)
Oct 15, 2007 36.09 36.29 34.93 35.14 11,511,739 -0.65(-1.83%)
Oct 12, 2007 35.69 36.23 35.27 35.79 11,640,231 +0.46(+1.30%)
Oct 11, 2007 35.46 36.72 34.84 35.33 23,044,580 +0.68(+1.97%)
Oct 10, 2007 34.55 34.98 34.21 34.65 9,594,063 +0.24(+0.69%)
Oct 09, 2007 33.32 34.45 33.22 34.41 9,290,497 +1.28(+3.88%)
Oct 08, 2007 32.99 33.16 32.69 33.13 7,226,152 -0.46(-1.36%)
Oct 05, 2007 33.24 33.95 32.97 33.58 9,598,562 +0.53(+1.61%)
Oct 04, 2007 32.64 33.06 32.35 33.05 7,839,678 +0.03(+0.10%)
Oct 03, 2007 33.38 33.46 32.83 33.02 9,271,080 -0.68(-2.03%)
Oct 02, 2007 33.87 33.91 32.88 33.70 12,126,233 -0.88(-2.54%)
Oct 01, 2007 33.65 34.76 33.62 34.58 10,916,472 +1.39(+4.17%)
Sep 28, 2007 32.83 33.24 32.67 33.19 7,738,805 +0.40(+1.22%)
Sep 27, 2007 32.14 32.93 32.06 32.79 11,486,120 +0.82(+2.56%)
Sep 26, 2007 32.16 32.43 31.39 31.97 11,137,391 -0.54(-1.68%)
Sep 25, 2007 31.75 32.52 31.67 32.52 11,410,724 +0.45(+1.40%)
Sep 24, 2007 32.32 32.80 32.01 32.07 20,246,210 +1.44(+4.70%)
Sep 21, 2007 30.71 30.91 30.55 30.63 7,794,924 +0.50(+1.67%)
Sep 20, 2007 30.01 30.51 29.90 30.13 7,299,084 +0.40(+1.33%)
Sep 19, 2007 29.77 30.32 29.58 29.73 12,908,593 +0.77(+2.67%)
Sep 18, 2007 28.01 29.14 27.85 28.96 12,302,834 +1.74(+6.41%)
Sep 17, 2007 27.53 27.76 27.13 27.21 3,779,178 -0.63(-2.27%)
Sep 14, 2007 27.46 28.01 27.29 27.85 5,102,847 -0.10(-0.35%)
Sep 13, 2007 27.70 28.21 27.60 27.94 6,932,531 +0.60(+2.21%)
Sep 12, 2007 27.09 27.53 27.03 27.34 7,864,777 -0.47(-1.69%)
Sep 11, 2007 27.01 28.02 27.01 27.81 7,742,593 +1.01(+3.77%)
Sep 10, 2007 27.13 27.13 26.32 26.80 5,796,644 -0.30(-1.12%)
Sep 07, 2007 27.24 27.51 26.86 27.10 7,506,276 -0.85(-3.04%)
Sep 06, 2007 27.11 28.05 26.95 27.95 10,158,336 +1.44(+5.41%)
Sep 05, 2007 26.77 26.90 26.41 26.52 6,978,232 -0.60(-2.23%)
Sep 04, 2007 26.32 27.32 26.32 27.12 7,579,444 +0.45(+1.69%)
Aug 31, 2007 27.02 27.11 26.66 26.67 6,618,073 +0.57(+2.17%)
Aug 30, 2007 26.00 26.70 25.89 26.10 6,246,784 -0.26(-0.98%)
Aug 29, 2007 25.83 26.37 25.55 26.36 8,844,145 +1.14(+4.54%)
Aug 28, 2007 25.87 25.96 25.13 25.22 6,787,615 -0.97(-3.71%)
Aug 27, 2007 26.29 26.60 26.03 26.19 3,797,631 -0.12(-0.45%)
Aug 24, 2007 25.62 26.31 25.41 26.31 6,364,469 +0.56(+2.18%)
Aug 23, 2007 25.82 25.87 25.13 25.74 11,448,137 +0.58(+2.30%)
Aug 22, 2007 25.14 25.31 24.90 25.17 10,696,088 +0.84(+3.45%)
Aug 21, 2007 23.65 24.67 23.51 24.33 11,087,153 +0.46(+1.91%)
Aug 20, 2007 23.80 24.05 23.23 23.87 12,217,021 +0.73(+3.14%)
Aug 17, 2007 23.36 23.44 22.21 23.14 19,971,932 +1.07(+4.84%)
Aug 16, 2007 22.12 22.29 20.87 22.07 27,234,018 -0.87(-3.77%)
Aug 15, 2007 23.18 24.09 22.83 22.94 13,145,083 -1.41(-5.81%)
Aug 14, 2007 25.15 25.34 24.22 24.35 7,550,913 -0.87(-3.47%)
Aug 13, 2007 25.75 25.85 25.17 25.23 7,229,230 +0.42(+1.69%)
Aug 10, 2007 24.54 24.92 23.99 24.81 18,505,990 -0.78(-3.05%)
Aug 09, 2007 25.78 26.19 25.45 25.59 13,888,488 -1.47(-5.42%)
Aug 08, 2007 26.50 27.22 26.34 27.06 8,451,129 +0.94(+3.61%)
Aug 07, 2007 25.47 26.43 25.34 26.12 10,105,295 +0.14(+0.52%)
Aug 06, 2007 25.74 25.98 24.79 25.98 16,216,658 +0.29(+1.12%)
Aug 03, 2007 25.72 26.58 25.55 25.69 8,104,884 -0.88(-3.32%)
Aug 02, 2007 26.39 26.81 26.23 26.58 6,073,228 +0.19(+0.72%)
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.