Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

54.13 -2.05 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
Jul 01, 2016 28.25 28.62 28.62 28.62 4,673,800 +0.06(+0.21%)
Jun 30, 2016 28.39 28.57 28.06 28.56 7,373,615 +0.80(+2.88%)
Jun 29, 2016 27.88 28.10 27.73 27.76 4,962,141 +0.43(+1.57%)
Jun 28, 2016 27.30 27.60 26.89 27.33 5,798,307 +1.09(+4.15%)
Jun 27, 2016 26.33 26.48 25.75 26.24 8,093,715 -0.99(-3.64%)
Jun 24, 2016 26.77 27.70 26.75 27.23 12,213,129 -2.17(-7.38%)
Jun 23, 2016 28.05 29.45 28.59 29.40 4,178,474 +1.35(+4.81%)
Jun 22, 2016 28.55 28.58 28.03 28.05 5,652,725 -0.25(-0.88%)
Jun 21, 2016 28.29 28.50 27.90 28.30 4,300,100 -0.07(-0.25%)
Jun 20, 2016 28.29 28.74 28.20 28.37 5,568,055 +0.66(+2.38%)
Jun 17, 2016 27.15 27.86 27.10 27.71 7,197,447 +0.84(+3.13%)
Jun 16, 2016 26.32 26.91 25.81 26.87 5,389,621 -0.05(-0.19%)
Jun 15, 2016 26.55 27.44 26.55 26.92 4,845,714 +0.71(+2.71%)
Jun 14, 2016 26.46 26.67 25.90 26.21 6,718,998 -0.64(-2.38%)
Jun 13, 2016 26.56 27.13 26.53 26.85 4,392,052 +0.12(+0.45%)
Jun 10, 2016 27.03 27.39 26.62 26.73 6,321,586 -1.25(-4.47%)
Jun 09, 2016 28.56 28.74 27.82 27.98 8,154,088 -1.67(-5.63%)
Jun 08, 2016 29.60 29.92 29.38 29.65 4,863,417 +0.89(+3.09%)
Jun 07, 2016 28.86 29.17 28.62 28.76 4,479,913 -0.42(-1.44%)
Jun 06, 2016 28.53 29.26 28.49 29.18 5,606,449 +1.37(+4.93%)
Jun 03, 2016 27.43 27.85 27.09 27.81 4,213,411 +1.05(+3.92%)
Jun 02, 2016 26.24 26.82 26.22 26.76 2,241,615 +0.12(+0.45%)
Jun 01, 2016 26.30 26.73 26.01 26.64 5,565,233 -0.33(-1.22%)
May 31, 2016 27.16 27.87 26.91 26.97 4,414,560 -0.53(-1.93%)
May 27, 2016 27.99 27.50 27.50 27.50 3,954,600 -0.47(-1.68%)
May 26, 2016 28.75 28.98 27.92 27.97 5,392,848 -0.29(-1.03%)
May 25, 2016 27.57 28.37 27.50 28.26 5,098,978 +1.16(+4.28%)
May 24, 2016 26.95 27.34 26.81 27.10 3,929,710 +0.15(+0.56%)
May 23, 2016 26.40 27.16 26.28 26.95 3,650,050 +0.11(+0.41%)
May 20, 2016 27.55 27.81 26.82 26.84 3,704,639 -0.49(-1.79%)
May 19, 2016 26.83 27.52 26.45 27.33 5,220,409 -0.01(-0.04%)
May 18, 2016 27.67 28.24 27.26 27.34 5,531,932 -0.97(-3.43%)
May 17, 2016 27.88 28.74 27.54 28.31 4,487,070 +0.84(+3.06%)
May 16, 2016 27.43 28.10 27.37 27.47 3,822,179 +0.87(+3.27%)
May 13, 2016 26.61 27.10 26.43 26.60 4,998,523 -0.12(-0.45%)
May 12, 2016 27.36 27.62 26.36 26.72 4,444,038 -0.63(-2.30%)
May 11, 2016 27.50 27.85 27.01 27.35 3,133,347 +0.18(+0.66%)
May 10, 2016 26.55 27.23 26.50 27.17 3,737,238 +0.91(+3.47%)
May 09, 2016 26.85 26.94 25.99 26.26 5,568,923 -1.67(-5.98%)
May 06, 2016 27.26 28.48 27.24 27.93 3,694,478 +0.27(+0.98%)
May 05, 2016 28.12 28.40 27.29 27.66 5,741,417 +0.03(+0.11%)
May 04, 2016 28.02 28.65 27.53 27.63 6,902,281 -1.94(-6.56%)
May 03, 2016 30.03 30.07 29.10 29.57 6,618,120 -1.60(-5.13%)
May 02, 2016 31.66 31.67 30.77 31.17 3,998,912 -0.17(-0.54%)
Apr 29, 2016 31.27 31.92 30.99 31.34 4,001,905 +0.25(+0.80%)
Apr 28, 2016 31.23 31.81 30.95 31.09 3,709,160 +0.17(+0.55%)
Apr 27, 2016 30.19 30.95 30.02 30.92 5,729,414 -0.13(-0.42%)
Apr 26, 2016 30.75 31.07 30.28 31.05 3,689,423 +0.51(+1.67%)
Apr 25, 2016 30.99 31.07 30.32 30.54 4,672,287 -1.28(-4.02%)
Apr 22, 2016 31.94 32.30 31.46 31.82 4,932,702 +0.07(+0.22%)
Apr 21, 2016 32.75 32.82 31.53 31.75 8,839,835 -0.78(-2.40%)
Apr 20, 2016 31.86 32.99 31.75 32.53 7,197,235 +1.07(+3.40%)
Apr 19, 2016 30.85 31.53 30.63 31.46 5,064,429 +1.56(+5.22%)
Apr 18, 2016 28.83 30.00 28.74 29.90 4,511,445 +0.99(+3.42%)
Apr 15, 2016 28.91 29.22 28.58 28.91 4,590,772 +0.12(+0.42%)
Apr 14, 2016 29.05 29.15 28.49 28.79 5,109,881 +0.28(+0.98%)
Apr 13, 2016 28.25 28.81 28.13 28.51 7,264,121 +1.80(+6.74%)
Apr 12, 2016 26.35 26.89 26.11 26.71 4,235,402 +1.10(+4.30%)
Apr 11, 2016 25.51 25.91 25.47 25.61 3,086,411 +0.84(+3.39%)
Apr 08, 2016 24.77 25.07 24.66 24.77 4,839,356 +0.85(+3.55%)
Apr 07, 2016 23.97 24.30 23.77 23.92 4,211,107 -0.39(-1.60%)
Apr 06, 2016 23.82 24.34 23.40 24.31 5,363,009 +0.24(+1.00%)
Apr 05, 2016 23.82 24.16 23.67 24.07 3,806,513 -0.60(-2.43%)
Apr 04, 2016 25.58 25.71 24.62 24.67 3,256,313 -0.98(-3.82%)
Apr 01, 2016 24.99 25.66 24.90 25.65 2,680,355 -0.25(-0.97%)
Mar 31, 2016 26.20 26.29 25.78 25.90 2,307,631 -0.40(-1.52%)
Mar 30, 2016 26.29 26.79 26.12 26.30 4,735,229 +0.57(+2.22%)
Mar 29, 2016 24.73 25.80 24.46 25.73 4,140,454 +0.04(+0.16%)
Mar 28, 2016 25.77 25.90 25.21 25.69 1,719,231 +0.05(+0.20%)
Mar 24, 2016 24.92 25.64 25.64 25.64 3,795,100 +0.12(+0.47%)
Mar 23, 2016 26.52 26.55 25.47 25.52 4,280,568 -1.19(-4.46%)
Mar 22, 2016 26.63 26.88 26.50 26.71 3,320,747 -0.37(-1.37%)
Mar 21, 2016 27.32 27.71 26.88 27.08 3,068,779 -0.34(-1.24%)
Mar 18, 2016 28.09 28.40 27.22 27.42 4,458,038 +0.13(+0.48%)
Mar 17, 2016 27.04 27.41 26.58 27.29 4,731,547 +1.29(+4.96%)
Mar 16, 2016 25.10 26.09 24.70 26.00 4,972,431 +0.99(+3.96%)
Mar 15, 2016 25.23 25.24 24.82 25.01 5,432,824 -1.84(-6.85%)
Mar 14, 2016 27.03 27.18 26.51 26.85 4,190,448 -0.37(-1.36%)
Mar 11, 2016 26.56 27.23 26.52 27.22 4,382,930 +0.68(+2.56%)
Mar 10, 2016 26.11 26.67 25.92 26.54 5,791,102 -0.42(-1.56%)
Mar 09, 2016 26.58 26.99 25.62 26.96 5,658,841 +0.35(+1.32%)
Mar 08, 2016 27.30 27.37 26.42 26.61 7,833,424 -2.56(-8.78%)
Mar 07, 2016 28.09 29.40 28.09 29.17 9,227,529 +1.49(+5.38%)
Mar 04, 2016 26.71 27.73 26.56 27.68 9,485,696 +1.83(+7.08%)
Mar 03, 2016 25.57 25.93 25.25 25.85 4,652,938 +0.45(+1.77%)
Mar 02, 2016 24.06 25.40 23.97 25.40 7,161,458 +1.94(+8.27%)
Mar 01, 2016 23.68 23.69 23.09 23.46 4,096,224 +0.85(+3.76%)
Feb 29, 2016 22.97 23.15 22.56 22.61 3,173,476 +0.05(+0.22%)
Feb 26, 2016 22.79 23.11 22.44 22.56 4,469,771 -0.27(-1.18%)
Feb 25, 2016 22.57 22.86 22.06 22.83 5,329,777 +0.03(+0.13%)
Feb 24, 2016 22.24 22.82 21.88 22.80 8,219,611 -1.29(-5.35%)
Feb 23, 2016 24.59 24.77 23.83 24.09 8,278,412 -1.20(-4.74%)
Feb 22, 2016 24.94 25.54 24.77 25.29 5,124,110 +1.31(+5.46%)
Feb 19, 2016 23.55 23.99 23.43 23.98 2,424,428 -0.01(-0.04%)
Feb 18, 2016 24.29 24.35 23.83 23.99 2,592,749 -0.13(-0.54%)
Feb 17, 2016 23.47 24.41 23.47 24.12 5,436,009 +0.96(+4.15%)
Feb 16, 2016 22.74 23.20 22.33 23.16 4,997,617 +0.44(+1.94%)
Feb 12, 2016 22.16 22.72 22.72 22.72 3,760,500 +1.53(+7.22%)
Feb 11, 2016 21.14 21.42 20.82 21.19 4,422,273 -0.46(-2.12%)
Feb 10, 2016 21.48 21.99 21.33 21.65 5,281,102 -0.14(-0.64%)
Feb 09, 2016 21.56 22.09 21.53 21.79 4,512,076 -0.92(-4.05%)
Feb 08, 2016 22.58 22.84 22.29 22.71 3,660,885 +0.13(+0.58%)
Feb 05, 2016 22.45 23.09 22.29 22.58 4,518,754 -0.31(-1.35%)
Feb 04, 2016 22.45 23.78 22.37 22.89 6,076,258 +1.50(+7.01%)
Feb 03, 2016 20.78 21.41 20.17 21.39 4,115,671 +1.06(+5.21%)
Feb 02, 2016 20.42 20.48 20.12 20.33 3,798,913 -1.40(-6.44%)
Feb 01, 2016 21.81 21.82 21.29 21.73 3,316,790 -0.18(-0.82%)
Jan 29, 2016 21.28 22.00 21.26 21.91 3,826,777 +0.12(+0.55%)
Jan 28, 2016 22.48 22.51 21.62 21.79 3,134,570 +0.44(+2.06%)
Jan 27, 2016 21.16 22.00 21.08 21.35 5,497,417 -0.66(-3.00%)
Jan 26, 2016 21.34 22.07 21.06 22.01 4,666,319 +1.26(+6.07%)
Jan 25, 2016 21.24 21.35 20.73 20.75 3,712,311 -0.73(-3.40%)
Jan 22, 2016 21.81 22.10 21.07 21.48 5,162,346 +0.48(+2.29%)
Jan 21, 2016 19.94 21.23 19.73 21.00 9,689,194 +1.62(+8.36%)
Jan 20, 2016 18.97 19.61 18.46 19.38 8,140,904 -0.69(-3.44%)
Jan 19, 2016 20.52 20.59 19.81 20.07 4,112,474 -0.12(-0.59%)
Jan 15, 2016 19.90 20.19 20.19 20.19 5,106,300 -1.49(-6.87%)
Jan 14, 2016 21.12 21.91 20.86 21.68 6,113,767 +1.30(+6.38%)
Jan 13, 2016 21.13 21.27 20.20 20.38 5,546,288 -0.26(-1.26%)
Jan 12, 2016 21.40 21.42 20.41 20.64 6,400,749 -0.76(-3.55%)
Jan 11, 2016 22.14 22.27 21.07 21.40 5,897,736 -0.56(-2.55%)
Jan 08, 2016 22.46 22.56 21.93 21.96 7,446,581 -0.50(-2.23%)
Jan 07, 2016 22.51 22.96 22.35 22.46 4,749,000 -1.30(-5.47%)
Jan 06, 2016 23.71 23.98 23.41 23.76 4,968,610 -1.51(-5.98%)
Jan 05, 2016 25.35 25.42 24.92 25.27 2,991,394 -0.21(-0.82%)
Jan 04, 2016 25.07 25.50 24.75 25.48 5,041,510 -0.28(-1.09%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
Nov 02, 2015 32.56 32.84 32.31 32.75 1,842,051 -0.14(-0.43%)
Oct 30, 2015 33.10 33.21 32.76 32.89 1,944,369 +0.17(+0.52%)
Oct 29, 2015 32.81 33.42 32.68 32.72 3,244,758 -1.41(-4.13%)
Oct 28, 2015 33.54 34.66 33.54 34.13 3,228,731 -0.24(-0.70%)
Oct 27, 2015 34.44 34.81 34.25 34.37 2,861,224 -0.95(-2.69%)
Oct 26, 2015 35.99 35.99 35.30 35.32 1,196,886 -0.43(-1.20%)
Oct 23, 2015 35.96 36.16 35.50 35.75 2,144,963 +0.37(+1.05%)
Oct 22, 2015 35.05 35.68 35.05 35.38 2,414,384 +0.68(+1.96%)
Oct 21, 2015 35.25 35.31 34.62 34.70 1,692,603 -0.24(-0.69%)
Oct 20, 2015 34.42 35.19 34.42 34.94 2,421,772 -0.29(-0.82%)
Oct 19, 2015 35.38 35.50 35.08 35.23 2,162,810 -0.83(-2.30%)
Oct 16, 2015 36.42 36.50 35.88 36.06 2,198,000 -0.59(-1.61%)
Oct 15, 2015 36.40 36.73 36.21 36.65 2,202,889 -0.02(-0.05%)
Oct 14, 2015 36.63 36.82 36.27 36.67 4,222,451 +0.49(+1.35%)
Oct 13, 2015 36.01 36.77 35.85 36.18 2,837,899 -0.88(-2.37%)
Oct 12, 2015 37.73 37.79 36.97 37.06 2,594,985 -0.70(-1.85%)
Oct 09, 2015 37.89 38.10 37.55 37.76 3,657,122 +0.44(+1.18%)
Oct 08, 2015 36.32 37.51 36.16 37.32 5,721,030 +1.65(+4.63%)
Oct 07, 2015 35.96 36.43 35.18 35.67 4,802,052 +1.42(+4.15%)
Oct 06, 2015 33.54 34.31 33.50 34.25 4,735,171 +0.55(+1.63%)
Oct 05, 2015 33.08 33.99 33.00 33.70 3,506,062 +0.64(+1.94%)
Oct 02, 2015 31.95 33.07 31.79 33.06 4,126,413 +0.97(+3.02%)
Oct 01, 2015 32.43 32.71 31.76 32.09 3,669,301 +0.47(+1.49%)
Sep 30, 2015 31.08 31.67 31.07 31.62 3,247,452 +0.89(+2.90%)
Sep 29, 2015 30.80 30.86 30.42 30.73 2,577,607 +0.25(+0.82%)
Sep 28, 2015 30.92 30.96 30.15 30.48 7,971,237 -1.39(-4.36%)
Sep 25, 2015 32.06 32.24 31.75 31.87 2,228,035 -0.42(-1.30%)
Sep 24, 2015 31.84 32.44 31.61 32.29 3,023,376 +0.14(+0.44%)
Sep 23, 2015 32.75 32.88 32.15 32.15 2,939,047 -0.70(-2.13%)
Sep 22, 2015 32.71 33.02 32.51 32.85 3,249,867 -1.30(-3.81%)
Sep 21, 2015 34.30 34.54 34.07 34.15 1,960,999 -0.45(-1.30%)
Sep 18, 2015 34.78 35.23 34.48 34.60 2,109,807 -0.78(-2.20%)
Sep 17, 2015 35.35 36.14 35.16 35.38 3,382,710 -0.13(-0.37%)
Sep 16, 2015 34.93 35.73 34.88 35.51 3,304,272 +1.32(+3.86%)
Sep 15, 2015 33.66 34.30 33.61 34.19 3,454,988 +0.08(+0.23%)
Sep 14, 2015 33.88 34.20 33.31 34.11 2,945,586 +0.04(+0.12%)
Sep 11, 2015 34.10 34.18 33.62 34.07 3,427,229 +0.13(+0.38%)
Sep 10, 2015 34.04 34.35 33.74 33.94 3,058,116 -0.10(-0.29%)
Sep 09, 2015 35.36 35.44 34.00 34.04 3,162,210 -1.08(-3.08%)
Sep 08, 2015 34.94 35.40 34.56 35.12 3,133,671 +1.37(+4.06%)
Sep 04, 2015 33.75 33.75 33.75 33.75 3,019,600 -1.25(-3.57%)
Sep 03, 2015 34.94 35.62 34.81 35.00 3,469,138 +0.08(+0.23%)
Sep 02, 2015 35.27 35.36 34.14 34.92 2,966,999 +0.84(+2.46%)
Sep 01, 2015 34.42 34.93 33.82 34.08 4,273,602 -2.75(-7.47%)
Aug 31, 2015 35.95 37.00 35.60 36.83 3,039,327 +0.14(+0.38%)
Aug 28, 2015 35.87 36.92 35.79 36.69 2,756,757 +0.69(+1.92%)
Aug 27, 2015 34.75 36.22 34.70 36.00 4,611,560 +1.92(+5.63%)
Aug 26, 2015 34.45 34.45 33.06 34.08 4,807,519 +1.16(+3.52%)
Aug 25, 2015 34.19 34.32 32.89 32.92 5,022,129 +0.74(+2.30%)
Aug 24, 2015 31.88 33.49 31.59 32.18 7,294,113 -2.50(-7.21%)
Aug 21, 2015 35.53 35.75 34.64 34.68 3,183,556 -1.19(-3.32%)
Aug 20, 2015 36.48 36.09 35.85 35.87 2,343,969 -0.22(-0.61%)
Aug 19, 2015 36.06 36.39 35.64 36.09 3,679,268 -0.63(-1.72%)
Aug 18, 2015 36.47 36.74 36.21 36.72 2,066,346 -0.46(-1.24%)
Aug 17, 2015 37.10 37.21 36.58 37.18 2,960,794 -0.70(-1.85%)
Aug 14, 2015 37.60 37.97 37.53 37.88 1,723,953 +0.16(+0.42%)
Aug 13, 2015 37.70 37.94 37.31 37.72 2,750,640 -0.43(-1.13%)
Aug 12, 2015 37.30 38.22 37.06 38.15 4,024,229 +0.33(+0.87%)
Aug 11, 2015 38.09 38.12 37.34 37.82 3,838,278 -1.90(-4.78%)
Aug 10, 2015 38.33 39.73 38.15 39.72 2,996,873 +1.08(+2.80%)
Aug 07, 2015 38.34 38.98 38.26 38.64 1,893,460 -0.28(-0.72%)
Aug 06, 2015 38.28 38.97 38.11 38.92 2,518,760 -0.07(-0.18%)
Aug 05, 2015 39.95 40.03 38.81 38.99 3,063,919 +0.63(+1.64%)
Aug 04, 2015 38.23 38.72 38.17 38.36 2,766,362 +1.07(+2.87%)
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.