Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.36 36.42 35.87 36.33 4,146,046 +0.45(+1.26%)
Aug 30, 2012 36.34 36.37 35.78 35.88 5,665,683 -1.32(-3.55%)
Aug 29, 2012 37.49 37.53 37.19 37.20 3,088,979 -0.44(-1.17%)
Aug 27, 2012 38.01 38.05 37.63 37.64 2,297,267 -0.35(-0.92%)
Aug 24, 2012 37.69 38.21 37.61 37.99 2,959,557 -0.14(-0.36%)
Aug 23, 2012 38.57 38.64 38.05 38.12 3,034,533 -0.36(-0.93%)
Aug 22, 2012 38.06 38.56 37.93 38.48 2,439,998 +0.12(+0.30%)
Aug 21, 2012 38.71 38.98 38.21 38.37 2,564,295 +0.18(+0.48%)
Aug 20, 2012 38.11 38.22 37.89 38.18 2,244,090 +0.04(+0.12%)
Aug 17, 2012 38.05 38.27 37.86 38.14 3,333,978 -0.07(-0.19%)
Aug 16, 2012 38.06 38.34 37.79 38.21 3,322,920 +0.55(+1.47%)
Aug 15, 2012 37.70 37.79 37.53 37.66 3,140,943 -0.40(-1.04%)
Aug 14, 2012 38.23 38.35 37.96 38.06 2,539,854 -0.18(-0.46%)
Aug 13, 2012 38.39 38.57 38.07 38.23 2,217,780 -0.36(-0.94%)
Aug 10, 2012 38.28 38.63 38.14 38.60 2,660,612 +0.22(+0.58%)
Aug 09, 2012 38.19 38.48 38.17 38.38 2,406,302 +0.30(+0.78%)
Aug 08, 2012 37.98 38.19 37.88 38.08 3,746,541 +0.29(+0.77%)
Aug 07, 2012 37.93 38.09 37.75 37.79 2,999,134 +0.12(+0.31%)
Aug 06, 2012 37.47 37.95 37.45 37.67 3,626,293 +0.12(+0.32%)
Aug 03, 2012 37.32 37.70 37.20 37.55 5,651,474 +1.05(+2.87%)
Aug 02, 2012 36.39 36.95 36.15 36.50 5,425,497 -0.02(-0.05%)
Aug 01, 2012 37.02 37.13 36.49 36.52 4,703,079 -0.11(-0.30%)
Jul 31, 2012 36.84 37.00 36.60 36.63 4,479,873 -0.20(-0.54%)
Jul 30, 2012 36.76 37.04 36.59 36.83 4,467,834 -0.16(-0.43%)
Jul 27, 2012 36.22 37.16 36.04 36.99 7,102,128 +1.16(+3.25%)
Jul 26, 2012 35.99 36.11 35.63 35.82 11,761,924 +0.84(+2.42%)
Jul 25, 2012 35.20 35.27 34.62 34.98 12,276,539 +0.46(+1.33%)
Jul 24, 2012 35.00 35.05 34.20 34.52 8,985,193 -0.20(-0.59%)
Jul 23, 2012 34.13 34.84 33.88 34.72 7,700,026 -0.64(-1.81%)
Jul 20, 2012 35.64 35.67 35.25 35.36 4,919,198 -0.61(-1.69%)
Jul 19, 2012 35.58 36.15 35.52 35.97 5,913,103 +0.97(+2.76%)
Jul 18, 2012 34.50 35.17 34.45 35.00 6,821,504 +0.04(+0.13%)
Jul 17, 2012 34.83 34.97 34.32 34.96 4,683,406 +0.29(+0.83%)
Jul 16, 2012 34.74 34.80 34.44 34.67 3,262,849 -0.23(-0.66%)
Jul 13, 2012 34.35 35.04 34.35 34.90 3,810,804 +0.76(+2.23%)
Jul 12, 2012 33.91 34.36 33.53 34.14 6,344,592 -0.85(-2.43%)
Jul 11, 2012 34.90 35.24 34.69 34.99 4,366,990 +0.24(+0.70%)
Jul 10, 2012 35.79 35.85 34.55 34.75 5,313,463 -0.77(-2.18%)
Jul 09, 2012 35.48 35.66 35.27 35.52 4,036,783 -0.34(-0.94%)
Jul 06, 2012 35.96 36.05 35.56 35.86 3,352,065 -0.68(-1.87%)
Jul 05, 2012 36.59 36.81 35.87 36.54 4,340,374 -0.23(-0.62%)
Jul 03, 2012 36.36 36.92 36.26 36.77 4,463,418 +0.59(+1.62%)
Jul 02, 2012 36.05 36.25 35.74 36.19 3,652,558 +0.13(+0.37%)
Jun 29, 2012 35.98 36.16 35.69 36.05 6,902,993 +1.83(+5.34%)
Jun 28, 2012 33.92 34.27 33.68 34.23 5,429,574 -0.06(-0.18%)
Jun 27, 2012 33.92 34.38 33.76 34.29 5,988,212 +0.25(+0.73%)
Jun 26, 2012 34.15 34.29 33.70 34.04 3,854,330 +0.20(+0.60%)
Jun 25, 2012 34.11 34.16 33.62 33.83 6,913,824 -1.12(-3.21%)
Jun 22, 2012 35.00 35.13 34.61 34.95 5,380,611 +0.09(+0.27%)
Jun 21, 2012 36.39 36.39 34.82 34.86 7,958,229 -1.97(-5.34%)
Jun 20, 2012 37.24 37.31 36.53 36.83 5,926,521 -0.15(-0.42%)
Jun 19, 2012 36.87 37.25 36.67 36.98 5,505,225 +0.59(+1.61%)
Jun 18, 2012 35.90 36.59 35.74 36.40 5,269,156 +0.51(+1.42%)
Jun 15, 2012 35.43 35.91 35.26 35.89 4,181,794 +0.80(+2.28%)
Jun 14, 2012 34.58 35.21 34.42 35.09 3,911,799 +0.20(+0.59%)
Jun 13, 2012 34.93 35.41 34.73 34.88 4,131,743 -0.43(-1.22%)
Jun 12, 2012 35.04 35.31 34.68 35.31 3,411,776 +0.96(+2.78%)
Jun 11, 2012 35.22 35.28 34.31 34.36 4,569,868 -0.43(-1.24%)
Jun 08, 2012 34.24 34.87 34.05 34.79 5,508,062 -0.78(-2.19%)
Jun 07, 2012 36.12 36.31 35.52 35.57 13,724,579 +0.66(+1.88%)
Jun 06, 2012 34.45 35.06 34.41 34.91 8,764,950 +1.10(+3.27%)
Jun 05, 2012 33.39 33.88 33.35 33.81 7,347,902 +0.20(+0.59%)
Jun 04, 2012 33.42 33.68 33.05 33.61 6,878,799 -0.10(-0.29%)
Jun 01, 2012 33.38 33.97 33.35 33.71 6,964,075 -0.27(-0.78%)
May 31, 2012 34.03 34.17 33.32 33.97 8,030,858 -0.02(-0.05%)
May 30, 2012 34.26 34.29 33.92 33.99 6,944,652 -1.36(-3.84%)
May 29, 2012 35.20 35.62 34.95 35.35 7,238,134 +1.22(+3.58%)
May 25, 2012 34.09 34.33 33.99 34.13 5,399,237 -0.55(-1.58%)
May 24, 2012 34.65 34.92 34.29 34.67 6,903,154 -0.19(-0.54%)
May 23, 2012 34.43 34.95 33.80 34.86 9,285,993 -0.24(-0.69%)
May 22, 2012 35.67 35.92 34.85 35.10 8,148,753 -0.49(-1.38%)
May 21, 2012 34.80 35.62 34.69 35.59 5,049,484 +1.09(+3.17%)
May 18, 2012 35.04 35.11 34.40 34.50 7,290,745 -0.59(-1.67%)
May 17, 2012 35.54 35.63 35.02 35.09 7,131,780 -0.48(-1.35%)
May 16, 2012 36.10 36.65 35.57 35.57 6,755,729 -0.75(-2.05%)
May 15, 2012 36.94 37.24 36.16 36.31 6,325,870 -0.93(-2.51%)
May 14, 2012 37.37 37.55 37.13 37.25 6,858,046 -0.75(-1.98%)
May 11, 2012 37.84 38.58 37.81 38.00 7,326,571 -0.75(-1.94%)
May 10, 2012 38.84 39.11 38.53 38.75 5,763,586 +0.47(+1.23%)
May 09, 2012 37.82 38.57 37.58 38.28 5,740,145 -0.39(-1.01%)
May 08, 2012 38.63 38.77 37.99 38.67 6,312,635 -0.73(-1.86%)
May 07, 2012 39.24 39.56 39.06 39.40 3,067,342 -0.20(-0.50%)
May 04, 2012 39.99 40.04 39.40 39.60 6,547,250 -0.94(-2.32%)
May 03, 2012 41.12 41.22 40.40 40.54 4,320,934 -0.87(-2.09%)
May 02, 2012 41.47 41.50 41.05 41.41 6,746,600 -0.28(-0.66%)
May 01, 2012 41.17 42.02 41.09 41.68 6,880,666 +0.66(+1.61%)
Apr 30, 2012 41.01 41.07 40.67 41.02 4,387,310 +0.03(+0.07%)
Apr 27, 2012 41.18 41.18 40.84 40.99 7,684,221 +0.36(+0.88%)
Apr 26, 2012 40.22 40.70 40.14 40.64 3,401,222 +0.10(+0.26%)
Apr 25, 2012 40.52 40.57 40.16 40.53 5,007,356 +0.65(+1.63%)
Apr 24, 2012 39.50 40.18 39.46 39.88 3,345,416 +0.15(+0.39%)
Apr 23, 2012 39.61 39.78 39.18 39.72 4,347,932 -0.81(-1.99%)
Apr 20, 2012 40.91 40.97 40.44 40.53 4,433,578 +0.23(+0.56%)
Apr 19, 2012 40.65 40.79 40.04 40.30 5,262,936 +0.09(+0.23%)
Apr 18, 2012 40.33 40.52 40.12 40.21 4,503,242 +0.56(+1.42%)
Apr 17, 2012 39.45 39.81 39.21 39.65 4,191,861 +0.54(+1.37%)
Apr 16, 2012 39.35 39.49 38.79 39.11 3,801,886 +0.22(+0.55%)
Apr 13, 2012 39.66 39.69 38.84 38.90 5,051,404 -0.75(-1.89%)
Apr 12, 2012 38.95 39.75 38.92 39.65 5,704,277 +1.36(+3.56%)
Apr 11, 2012 38.78 38.81 38.19 38.28 4,926,300 +0.18(+0.48%)
Apr 10, 2012 38.40 38.64 37.84 38.10 8,185,137 -0.49(-1.27%)
Apr 09, 2012 38.21 38.74 38.15 38.59 3,040,778 -0.08(-0.20%)
Apr 05, 2012 38.64 39.50 38.60 38.67 4,734,492 +0.06(+0.16%)
Apr 04, 2012 38.74 39.29 38.37 38.61 11,378,174 -1.01(-2.55%)
Apr 03, 2012 40.48 40.50 39.22 39.62 12,934,726 -1.15(-2.82%)
Apr 02, 2012 40.10 41.08 39.97 40.77 5,255,121 +0.79(+1.99%)
Mar 30, 2012 40.09 40.19 39.67 39.97 5,662,202 +0.56(+1.41%)
Mar 29, 2012 38.71 39.46 38.64 39.42 6,009,818 +0.34(+0.88%)
Mar 28, 2012 39.45 39.49 38.63 39.07 6,607,631 -0.39(-0.99%)
Mar 27, 2012 40.00 40.17 39.46 39.46 3,685,738 -0.62(-1.56%)
Mar 26, 2012 39.92 40.15 39.67 40.09 5,446,496 +0.57(+1.44%)
Mar 23, 2012 39.06 39.70 38.87 39.52 5,087,266 +0.49(+1.24%)
Mar 22, 2012 39.08 39.18 38.74 39.03 7,787,109 -0.81(-2.04%)
Mar 21, 2012 39.92 40.11 39.70 39.85 3,790,890 -0.46(-1.15%)
Mar 20, 2012 40.42 40.49 40.11 40.31 7,102,365 -1.38(-3.31%)
Mar 19, 2012 41.44 41.99 41.34 41.69 4,089,218 +0.45(+1.10%)
Mar 16, 2012 41.35 41.51 41.21 41.24 5,262,643 +0.18(+0.44%)
Mar 15, 2012 40.87 41.17 40.71 41.05 6,373,992 +0.55(+1.36%)
Mar 14, 2012 41.30 41.38 40.25 40.50 8,974,681 -1.12(-2.69%)
Mar 13, 2012 41.11 41.65 41.03 41.62 8,681,722 +1.04(+2.57%)
Mar 12, 2012 40.65 40.87 40.54 40.58 4,605,796 -0.35(-0.86%)
Mar 09, 2012 40.75 41.23 40.54 40.93 4,417,663 +0.07(+0.18%)
Mar 08, 2012 40.83 40.98 40.52 40.86 4,633,071 +0.60(+1.49%)
Mar 07, 2012 40.13 40.38 39.86 40.26 4,471,808 +0.52(+1.32%)
Mar 06, 2012 39.96 39.97 39.49 39.74 6,293,932 -1.30(-3.18%)
Mar 05, 2012 41.56 41.57 40.81 41.04 5,070,654 -0.93(-2.21%)
Mar 02, 2012 42.47 42.50 41.72 41.97 2,888,040 -0.71(-1.66%)
Mar 01, 2012 42.65 42.95 42.48 42.67 3,420,341 +0.26(+0.61%)
Feb 29, 2012 43.53 43.72 42.24 42.41 6,958,120 -0.56(-1.30%)
Feb 28, 2012 42.77 43.18 42.69 42.97 5,106,623 +0.43(+1.00%)
Feb 27, 2012 42.04 42.70 41.91 42.54 5,213,904 +0.13(+0.31%)
Feb 24, 2012 42.44 42.67 42.30 42.41 4,257,692 +0.08(+0.18%)
Feb 23, 2012 42.30 42.55 41.98 42.34 4,915,904 -0.06(-0.14%)
Feb 22, 2012 42.20 42.55 42.15 42.40 4,546,331 -0.07(-0.17%)
Feb 21, 2012 42.35 42.76 42.20 42.47 5,351,358 +0.97(+2.34%)
Feb 17, 2012 41.87 41.89 41.11 41.50 4,723,132 -0.43(-1.03%)
Feb 16, 2012 41.13 41.95 41.00 41.93 5,350,553 +0.45(+1.09%)
Feb 15, 2012 42.17 42.17 41.31 41.48 6,223,359 -0.39(-0.94%)
Feb 14, 2012 42.15 42.20 41.40 41.87 4,667,581 -0.89(-2.08%)
Feb 13, 2012 42.92 42.94 42.48 42.76 3,229,147 +0.72(+1.71%)
Feb 10, 2012 41.93 42.11 41.71 42.04 6,265,392 -1.37(-3.17%)
Feb 09, 2012 43.79 43.83 43.03 43.41 5,897,771 -0.61(-1.37%)
Feb 08, 2012 44.16 44.51 43.58 44.02 5,306,495 -0.57(-1.27%)
Feb 07, 2012 44.31 44.64 43.78 44.58 5,012,249 +0.01(+0.01%)
Feb 06, 2012 44.59 44.68 44.32 44.58 4,353,067 -0.21(-0.47%)
Feb 03, 2012 44.39 44.83 44.27 44.79 6,184,016 +0.68(+1.55%)
Feb 02, 2012 44.33 44.50 43.86 44.11 6,390,531 +0.25(+0.56%)
Feb 01, 2012 43.78 44.32 43.77 43.86 6,778,977 +0.55(+1.27%)
Jan 31, 2012 43.84 43.87 42.70 43.31 6,361,870 +0.00(+0.00%)
Jan 30, 2012 43.18 43.55 42.82 43.31 4,006,526 -0.39(-0.89%)
Jan 27, 2012 43.55 44.05 43.48 43.70 4,806,749 -0.15(-0.34%)
Jan 26, 2012 44.43 44.67 43.67 43.85 6,505,891 +0.15(+0.35%)
Jan 25, 2012 42.35 43.86 42.18 43.70 7,877,770 +1.10(+2.59%)
Jan 24, 2012 42.18 42.64 42.05 42.59 4,225,973 -0.39(-0.90%)
Jan 23, 2012 42.90 43.30 42.82 42.98 4,609,883 +0.37(+0.87%)
Jan 20, 2012 42.82 42.83 42.38 42.61 4,829,633 -0.20(-0.46%)
Jan 19, 2012 42.90 42.96 42.63 42.81 7,848,874 +0.10(+0.24%)
Jan 18, 2012 42.07 42.72 41.98 42.70 6,283,438 +1.11(+2.66%)
Jan 17, 2012 41.96 42.09 41.45 41.60 7,514,440 +0.73(+1.79%)
Jan 13, 2012 40.87 40.92 40.11 40.87 8,071,483 -0.79(-1.89%)
Jan 12, 2012 41.51 41.77 41.04 41.65 8,360,292 +0.67(+1.64%)
Jan 11, 2012 40.61 41.14 40.47 40.98 6,089,235 +0.24(+0.59%)
Jan 10, 2012 40.85 41.14 40.68 40.74 6,433,164 +1.10(+2.76%)
Jan 09, 2012 39.76 39.83 39.34 39.64 4,174,247 +0.14(+0.36%)
Jan 06, 2012 40.07 40.10 39.42 39.50 3,530,383 -0.51(-1.27%)
Jan 05, 2012 40.00 40.26 39.64 40.01 3,453,904 -0.77(-1.89%)
Jan 04, 2012 40.59 40.92 40.21 40.78 4,779,483 +2.27(+5.89%)
Dec 30, 2011 38.17 38.66 38.17 38.51 2,447,946 +0.18(+0.47%)
Dec 29, 2011 37.85 38.38 37.70 38.33 2,980,465 +0.75(+1.99%)
Dec 28, 2011 38.64 38.68 37.47 37.58 3,497,023 -1.04(-2.70%)
Dec 27, 2011 38.62 38.86 38.40 38.62 2,023,363 -0.17(-0.44%)
Dec 23, 2011 38.80 38.88 38.53 38.79 1,455,459 +0.19(+0.49%)
Dec 21, 2011 38.50 38.66 37.85 38.60 4,853,914 +0.13(+0.34%)
Dec 20, 2011 37.99 38.53 37.98 38.47 5,406,980 +1.72(+4.67%)
Dec 19, 2011 37.58 37.74 36.67 36.75 4,531,407 -1.29(-3.40%)
Dec 16, 2011 38.20 38.53 37.74 38.05 6,405,426 +0.40(+1.06%)
Dec 15, 2011 38.36 38.41 37.51 37.65 5,292,543 -0.25(-0.65%)
Dec 14, 2011 38.15 38.23 37.45 37.89 8,897,491 -0.57(-1.49%)
Dec 13, 2011 39.53 39.98 38.18 38.47 6,822,081 -1.13(-2.85%)
Dec 12, 2011 39.76 39.76 39.16 39.59 5,098,887 -1.32(-3.23%)
Dec 09, 2011 40.05 41.13 39.88 40.91 6,072,105 +0.95(+2.39%)
Dec 08, 2011 40.87 40.95 39.87 39.96 6,205,352 -1.31(-3.17%)
Dec 07, 2011 41.24 41.51 40.87 41.27 5,502,728 -0.23(-0.55%)
Dec 06, 2011 41.47 41.94 41.24 41.50 6,065,029 -0.33(-0.80%)
Dec 05, 2011 41.06 42.40 41.41 41.83 4,776,052 +0.77(+1.89%)
Dec 02, 2011 41.86 41.91 40.99 41.06 6,068,472 +0.71(+1.76%)
Dec 01, 2011 40.67 41.17 40.17 40.35 6,669,736 -0.64(-1.56%)
Nov 30, 2011 40.36 41.08 40.22 40.99 10,773,124 +3.00(+7.89%)
Nov 29, 2011 37.99 38.42 37.74 37.99 3,827,051 +0.01(+0.01%)
Nov 28, 2011 38.32 38.44 37.56 37.98 5,894,596 +1.82(+5.04%)
Nov 25, 2011 36.36 36.79 36.15 36.16 3,643,565 -0.33(-0.91%)
Nov 23, 2011 36.89 36.96 36.44 36.49 6,177,737 -1.33(-3.52%)
Nov 22, 2011 37.65 38.13 37.37 37.82 5,317,347 -0.25(-0.64%)
Nov 21, 2011 38.05 38.27 37.43 38.07 6,621,089 -1.14(-2.92%)
Nov 18, 2011 39.54 39.70 39.07 39.21 5,049,589 -0.17(-0.43%)
Nov 17, 2011 40.29 40.38 39.13 39.38 7,730,015 -0.95(-2.35%)
Nov 16, 2011 40.74 41.21 40.28 40.33 6,186,250 -1.14(-2.75%)
Nov 15, 2011 41.15 41.77 41.00 41.47 6,571,400 +0.09(+0.21%)
Nov 14, 2011 41.81 41.92 41.08 41.38 4,786,576 -1.07(-2.52%)
Nov 11, 2011 42.08 42.66 41.96 42.45 4,535,011 +0.89(+2.14%)
Nov 10, 2011 42.01 42.08 40.96 41.56 5,990,120 +0.62(+1.52%)
Nov 09, 2011 41.83 41.99 40.86 40.94 7,695,601 -2.72(-6.22%)
Nov 08, 2011 43.41 43.74 42.98 43.66 7,482,085 +0.52(+1.20%)
Nov 07, 2011 42.60 43.19 42.30 43.14 3,872,182 +0.07(+0.15%)
Nov 04, 2011 42.93 43.20 42.05 43.07 7,030,430 -0.01(-0.03%)
Nov 03, 2011 42.40 43.26 41.93 43.08 12,276,194 +0.88(+2.09%)
Nov 02, 2011 41.85 42.50 41.44 42.20 10,616,336 +0.98(+2.38%)
Nov 01, 2011 40.62 42.09 40.40 41.22 9,175,155 -1.35(-3.18%)
Oct 31, 2011 43.40 43.47 42.57 42.57 9,335,664 -2.76(-6.10%)
Oct 28, 2011 44.95 45.67 44.81 45.34 7,519,377 -0.25(-0.54%)
Oct 27, 2011 45.27 46.00 44.72 45.58 12,899,889 +3.03(+7.12%)
Oct 26, 2011 42.72 42.93 41.62 42.55 8,289,838 +0.83(+2.00%)
Oct 25, 2011 42.18 42.55 41.30 41.72 6,805,457 -1.57(-3.63%)
Oct 24, 2011 42.00 43.40 41.99 43.29 10,262,611 +2.36(+5.75%)
Oct 21, 2011 40.55 41.06 40.30 40.93 5,750,585 +1.32(+3.35%)
Oct 20, 2011 39.75 40.06 38.76 39.61 8,956,201 -0.13(-0.33%)
Oct 19, 2011 40.63 40.87 39.60 39.74 9,308,688 -1.73(-4.18%)
Oct 18, 2011 40.30 41.72 39.53 41.47 9,492,328 +0.80(+1.97%)
Oct 17, 2011 41.65 41.72 40.56 40.67 6,265,139 -1.70(-4.00%)
Oct 14, 2011 42.22 42.39 41.67 42.36 5,884,894 +0.92(+2.22%)
Oct 13, 2011 41.02 41.53 40.45 41.44 6,784,175 -0.10(-0.24%)
Oct 12, 2011 41.61 42.34 41.44 41.54 9,301,168 +1.17(+2.90%)
Oct 11, 2011 40.03 40.54 39.76 40.37 7,407,105 -0.62(-1.52%)
Oct 10, 2011 40.46 41.01 40.39 40.99 5,795,613 +1.99(+5.10%)
Oct 07, 2011 39.99 40.12 38.48 39.00 9,317,172 -0.14(-0.36%)
Oct 06, 2011 39.16 39.37 38.66 39.14 11,681,758 +1.32(+3.50%)
Oct 05, 2011 37.06 37.90 36.62 37.82 12,700,384 +1.28(+3.51%)
Oct 04, 2011 34.66 36.58 34.10 36.54 15,717,472 +1.41(+4.02%)
Oct 03, 2011 35.70 36.51 35.11 35.12 7,703,221 -1.10(-3.04%)
Sep 30, 2011 36.29 37.12 36.07 36.23 7,713,065 -1.03(-2.77%)
Sep 29, 2011 38.25 38.25 36.50 37.26 10,624,305 +0.21(+0.56%)
Sep 28, 2011 38.72 38.86 37.01 37.05 9,318,328 -1.67(-4.32%)
Sep 27, 2011 39.03 39.69 38.47 38.72 10,872,569 +1.06(+2.81%)
Sep 26, 2011 37.07 37.76 36.00 37.66 8,890,033 +0.73(+1.98%)
Sep 23, 2011 36.31 37.48 36.28 36.93 10,513,949 +0.25(+0.68%)
Sep 22, 2011 37.24 37.26 35.89 36.68 18,268,086 -2.55(-6.50%)
Sep 21, 2011 41.03 41.03 39.22 39.24 11,092,166 -1.98(-4.80%)
Sep 20, 2011 41.65 42.09 41.15 41.21 5,657,856 -0.44(-1.05%)
Sep 19, 2011 41.31 41.90 40.76 41.65 7,330,462 -1.35(-3.13%)
Sep 16, 2011 43.28 43.35 42.56 43.00 4,300,435 +0.04(+0.10%)
Sep 15, 2011 42.97 43.12 42.36 42.95 5,239,750 +0.72(+1.70%)
Sep 14, 2011 42.31 42.71 41.17 42.23 6,032,762 -0.16(-0.37%)
Sep 13, 2011 41.80 42.47 41.35 42.39 6,570,991 +0.50(+1.20%)
Sep 12, 2011 41.36 42.08 40.77 41.89 6,738,229 -0.19(-0.44%)
Sep 09, 2011 42.88 43.13 41.76 42.08 7,277,531 -1.81(-4.12%)
Sep 08, 2011 44.15 44.73 43.71 43.89 6,543,476 -1.19(-2.65%)
Sep 07, 2011 44.37 45.12 44.21 45.08 5,412,074 +1.69(+3.90%)
Sep 06, 2011 42.20 43.53 42.19 43.39 9,001,089 -0.76(-1.73%)
Sep 02, 2011 44.28 44.64 43.85 44.15 7,121,130 -1.29(-2.84%)
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.