Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 36.11 36.12 35.86 35.99 1,779,260 +0.24(+0.67%)
Aug 29, 2013 35.96 36.18 35.61 35.75 2,580,665 -0.07(-0.19%)
Aug 28, 2013 35.72 36.13 35.60 35.82 4,369,794 +0.09(+0.25%)
Aug 27, 2013 36.11 36.34 35.67 35.72 3,281,551 -0.72(-1.97%)
Aug 26, 2013 36.62 36.87 36.40 36.44 2,273,934 -0.27(-0.73%)
Aug 23, 2013 36.94 37.04 36.65 36.71 2,765,948 -0.04(-0.11%)
Aug 22, 2013 36.85 37.08 36.67 36.75 4,098,881 +0.66(+1.83%)
Aug 21, 2013 36.77 36.84 36.06 36.09 6,048,016 -1.22(-3.26%)
Aug 20, 2013 37.68 37.95 37.29 37.31 5,111,047 -0.78(-2.05%)
Aug 19, 2013 38.27 38.36 38.04 38.08 2,230,041 -0.32(-0.84%)
Aug 16, 2013 38.63 38.72 38.35 38.41 2,299,819 -0.28(-0.74%)
Aug 15, 2013 38.20 38.80 38.11 38.69 3,137,493 +0.11(+0.28%)
Aug 14, 2013 38.67 38.94 38.55 38.59 2,170,750 +0.22(+0.58%)
Aug 13, 2013 38.60 38.64 38.20 38.36 2,821,105 -0.09(-0.24%)
Aug 12, 2013 38.10 38.78 38.08 38.45 5,090,524 -0.03(-0.09%)
Aug 09, 2013 37.76 38.71 37.59 38.49 7,499,321 +0.98(+2.61%)
Aug 08, 2013 36.61 37.68 36.52 37.51 6,364,445 +1.65(+4.62%)
Aug 07, 2013 35.66 36.05 35.63 35.86 2,706,129 -0.13(-0.36%)
Aug 06, 2013 36.15 36.15 35.82 35.99 2,791,245 -0.15(-0.41%)
Aug 05, 2013 36.20 36.40 36.13 36.13 1,662,919 +0.03(+0.09%)
Aug 02, 2013 36.05 36.27 35.94 36.10 1,703,368 -0.07(-0.20%)
Aug 01, 2013 36.17 36.27 35.98 36.17 2,036,191 +0.50(+1.40%)
Jul 31, 2013 35.59 36.12 35.54 35.67 3,734,000 -0.15(-0.41%)
Jul 30, 2013 36.08 36.11 35.66 35.82 3,493,259 -0.60(-1.65%)
Jul 29, 2013 36.28 36.57 36.20 36.42 2,965,160 -0.14(-0.37%)
Jul 26, 2013 36.20 36.58 36.03 36.56 1,837,248 +0.28(+0.77%)
Jul 25, 2013 36.00 36.30 35.63 36.28 3,764,597 +0.28(+0.79%)
Jul 24, 2013 36.91 36.91 35.88 36.00 3,657,961 -0.88(-2.39%)
Jul 23, 2013 36.77 36.96 36.68 36.88 4,404,219 +0.48(+1.33%)
Jul 22, 2013 35.92 36.49 35.88 36.40 3,609,366 +0.80(+2.24%)
Jul 19, 2013 35.81 35.96 35.50 35.60 2,730,916 -0.32(-0.89%)
Jul 18, 2013 36.07 36.31 35.86 35.92 2,632,077 -0.18(-0.49%)
Jul 17, 2013 36.44 36.60 35.99 36.09 3,300,272 +0.49(+1.39%)
Jul 16, 2013 35.30 35.62 35.03 35.60 3,248,534 +0.98(+2.83%)
Jul 15, 2013 34.75 34.83 34.57 34.62 1,828,322 +0.11(+0.33%)
Jul 12, 2013 34.75 34.96 34.42 34.51 5,111,564 -0.63(-1.80%)
Jul 11, 2013 34.70 35.21 34.60 35.14 6,072,471 +2.01(+6.06%)
Jul 10, 2013 33.20 33.61 33.05 33.13 3,514,492 -0.24(-0.73%)
Jul 09, 2013 33.13 33.42 32.82 33.38 4,347,025 +1.30(+4.04%)
Jul 08, 2013 32.14 32.41 32.03 32.08 2,260,192 +0.05(+0.16%)
Jul 05, 2013 32.00 32.11 31.65 32.03 3,521,176 -0.15(-0.46%)
Jul 03, 2013 32.05 32.40 31.77 32.18 2,810,642 -0.71(-2.16%)
Jul 02, 2013 33.12 33.25 32.64 32.89 2,704,129 -0.02(-0.05%)
Jul 01, 2013 33.01 33.21 32.78 32.90 3,907,686 +0.11(+0.35%)
Jun 28, 2013 32.80 33.03 32.57 32.79 5,016,963 -0.44(-1.33%)
Jun 27, 2013 33.13 33.50 33.07 33.23 3,897,907 +0.27(+0.83%)
Jun 26, 2013 32.93 33.15 32.73 32.96 4,616,267 -0.08(-0.24%)
Jun 25, 2013 32.68 33.18 32.51 33.04 3,000,664 +0.41(+1.25%)
Jun 24, 2013 32.83 33.06 32.18 32.63 5,141,389 -0.88(-2.61%)
Jun 21, 2013 33.47 33.66 32.99 33.51 5,824,775 +0.36(+1.10%)
Jun 20, 2013 33.64 33.75 33.09 33.14 7,679,612 -1.47(-4.24%)
Jun 19, 2013 35.43 35.72 34.59 34.61 4,219,778 -0.99(-2.78%)
Jun 18, 2013 35.98 35.88 35.37 35.60 4,709,938 -0.38(-1.06%)
Jun 17, 2013 35.96 36.16 35.71 35.98 3,640,478 +0.28(+0.78%)
Jun 14, 2013 36.19 36.33 35.63 35.70 4,100,806 -0.47(-1.29%)
Jun 13, 2013 35.61 36.22 35.54 36.17 5,884,503 +0.92(+2.60%)
Jun 12, 2013 35.75 35.88 35.18 35.25 2,791,860 -0.26(-0.74%)
Jun 11, 2013 35.00 35.78 34.93 35.51 6,856,897 -0.67(-1.85%)
Jun 10, 2013 36.13 36.36 36.08 36.19 3,464,204 -0.33(-0.90%)
Jun 07, 2013 36.15 36.53 35.99 36.52 4,645,363 -0.36(-0.97%)
Jun 06, 2013 36.47 36.89 36.21 36.87 4,478,005 +0.24(+0.65%)
Jun 05, 2013 36.70 37.10 36.54 36.63 6,494,870 -1.04(-2.76%)
Jun 04, 2013 37.61 37.81 37.43 37.68 2,894,296 -0.32(-0.84%)
Jun 03, 2013 37.49 38.01 37.26 37.99 3,873,364 +0.85(+2.28%)
May 31, 2013 38.18 38.18 37.14 37.15 3,379,381 -1.14(-2.97%)
May 30, 2013 37.75 38.54 37.56 38.28 3,467,485 +0.66(+1.75%)
May 29, 2013 37.78 37.98 37.42 37.62 4,993,491 +0.09(+0.24%)
May 28, 2013 37.70 37.82 37.35 37.53 3,805,745 -0.42(-1.09%)
May 24, 2013 37.67 38.02 37.65 37.95 2,767,177 -0.45(-1.18%)
May 23, 2013 38.16 38.62 37.72 38.40 4,371,624 -0.46(-1.19%)
May 22, 2013 39.40 40.22 38.73 38.86 5,419,615 -0.47(-1.20%)
May 21, 2013 39.21 39.53 38.96 39.34 4,005,688 +0.63(+1.62%)
May 20, 2013 38.44 38.77 38.32 38.71 4,085,764 +0.23(+0.61%)
May 17, 2013 38.58 38.74 38.32 38.48 4,053,796 +0.38(+0.99%)
May 16, 2013 38.10 38.62 37.95 38.10 4,920,455 -0.06(-0.15%)
May 15, 2013 38.44 38.59 38.01 38.16 5,358,083 -0.71(-1.83%)
May 13, 2013 39.26 39.27 38.83 38.87 2,841,938 -0.52(-1.31%)
May 10, 2013 39.52 39.52 39.03 39.39 3,751,250 -0.23(-0.59%)
May 09, 2013 40.22 40.26 39.47 39.62 4,874,839 -0.40(-1.01%)
May 08, 2013 39.53 40.24 39.43 40.02 5,269,415 +0.97(+2.48%)
May 07, 2013 39.09 39.15 38.76 39.06 4,589,644 +0.32(+0.84%)
May 06, 2013 38.45 38.82 38.33 38.73 3,289,241 +0.30(+0.77%)
May 03, 2013 38.59 38.59 37.37 38.44 6,650,148 +1.07(+2.86%)
May 02, 2013 37.04 37.48 36.82 37.37 3,180,549 -0.08(-0.21%)
May 01, 2013 37.85 37.87 37.39 37.45 3,489,036 -0.78(-2.04%)
Apr 30, 2013 37.71 38.27 37.40 38.23 6,011,896 -0.17(-0.44%)
Apr 29, 2013 38.03 38.43 37.93 38.40 3,189,872 +0.75(+1.99%)
Apr 26, 2013 37.86 37.85 37.49 37.65 2,865,249 -0.20(-0.54%)
Apr 25, 2013 37.99 38.49 37.74 37.85 5,501,658 +0.19(+0.51%)
Apr 24, 2013 37.15 37.70 37.13 37.66 3,679,489 +0.98(+2.67%)
Apr 23, 2013 36.66 36.78 36.36 36.68 3,966,837 +0.04(+0.11%)
Apr 22, 2013 36.55 36.67 35.94 36.64 4,104,450 +0.14(+0.37%)
Apr 19, 2013 36.73 36.78 36.11 36.50 4,182,010 +0.08(+0.22%)
Apr 18, 2013 36.25 36.64 35.94 36.42 4,478,364 -0.04(-0.11%)
Apr 17, 2013 36.98 37.00 36.01 36.46 8,873,376 -1.43(-3.77%)
Apr 16, 2013 37.96 37.96 37.48 37.89 5,254,488 +1.06(+2.87%)
Apr 15, 2013 37.99 37.99 36.80 36.83 7,783,697 -2.45(-6.23%)
Apr 12, 2013 39.60 39.69 39.01 39.28 4,048,842 -0.61(-1.53%)
Apr 11, 2013 39.99 40.10 39.77 39.89 2,863,544 -0.27(-0.67%)
Apr 10, 2013 40.27 40.35 40.04 40.15 6,047,528 -0.27(-0.68%)
Apr 09, 2013 39.27 40.64 39.26 40.43 9,801,683 +1.73(+4.47%)
Apr 08, 2013 38.13 38.72 38.01 38.70 4,356,797 +0.45(+1.17%)
Apr 05, 2013 37.68 38.33 37.52 38.25 4,855,987 +0.13(+0.33%)
Apr 04, 2013 37.97 38.27 37.83 38.12 3,287,692 +0.27(+0.71%)
Apr 03, 2013 38.40 38.46 37.78 37.86 6,839,041 -0.97(-2.49%)
Apr 02, 2013 39.17 39.19 38.71 38.82 3,132,760 +0.18(+0.47%)
Apr 01, 2013 38.79 38.98 38.47 38.64 3,236,791 -0.27(-0.70%)
Mar 28, 2013 39.20 39.30 38.91 38.91 5,543,115 -0.65(-1.65%)
Mar 27, 2013 39.07 39.60 38.94 39.57 2,820,945 +0.07(+0.17%)
Mar 26, 2013 39.24 39.53 39.15 39.50 3,223,318 +0.26(+0.65%)
Mar 25, 2013 39.42 39.55 39.05 39.24 3,559,784 -0.36(-0.90%)
Mar 22, 2013 39.62 39.76 39.53 39.60 2,926,004 -0.03(-0.07%)
Mar 21, 2013 39.68 39.96 39.61 39.63 3,185,728 -0.18(-0.46%)
Mar 20, 2013 39.66 39.89 39.52 39.81 3,964,732 -0.03(-0.07%)
Mar 19, 2013 40.27 40.40 39.47 39.84 11,109,025 -1.12(-2.73%)
Mar 18, 2013 40.92 41.29 40.92 40.96 3,291,636 -0.53(-1.27%)
Mar 15, 2013 41.62 41.75 41.37 41.49 4,035,165 +0.28(+0.69%)
Mar 14, 2013 41.44 41.55 41.08 41.21 6,574,114 -0.43(-1.02%)
Mar 13, 2013 41.86 41.87 41.41 41.63 4,014,406 -0.33(-0.79%)
Mar 12, 2013 42.01 42.33 41.88 41.96 3,362,769 -0.16(-0.38%)
Mar 11, 2013 41.90 42.24 41.75 42.12 2,528,864 +0.28(+0.67%)
Mar 08, 2013 41.96 42.00 41.66 41.84 3,129,088 -0.15(-0.35%)
Mar 07, 2013 41.99 42.26 41.93 41.99 2,774,879 +0.02(+0.04%)
Mar 06, 2013 41.92 42.04 41.57 41.97 6,007,955 +0.35(+0.84%)
Mar 05, 2013 42.04 42.07 41.58 41.62 3,870,650 +0.33(+0.80%)
Mar 04, 2013 41.42 41.45 40.77 41.29 3,948,747 -0.17(-0.42%)
Mar 01, 2013 41.52 41.79 41.30 41.47 6,196,359 -0.52(-1.24%)
Feb 28, 2013 42.08 42.36 41.97 41.99 4,423,744 -0.38(-0.90%)
Feb 27, 2013 41.53 42.46 41.48 42.37 3,643,123 +0.54(+1.29%)
Feb 26, 2013 41.85 42.08 41.45 41.83 3,199,248 +0.10(+0.23%)
Feb 25, 2013 42.58 42.67 41.72 41.74 5,151,536 -0.76(-1.79%)
Feb 22, 2013 42.47 42.50 41.98 42.50 3,263,315 +0.45(+1.07%)
Feb 21, 2013 42.38 42.43 41.69 42.05 6,904,974 -1.17(-2.71%)
Feb 20, 2013 43.87 43.97 43.10 43.22 8,760,439 -1.91(-4.23%)
Feb 19, 2013 45.08 45.17 44.78 45.13 4,231,055 +0.50(+1.13%)
Feb 15, 2013 44.98 45.01 44.46 44.62 2,553,811 -0.35(-0.79%)
Feb 14, 2013 44.66 45.01 44.55 44.98 4,164,936 +0.93(+2.11%)
Feb 13, 2013 44.06 44.36 43.94 44.05 2,383,642 +0.56(+1.29%)
Feb 12, 2013 43.08 43.72 43.07 43.49 2,518,496 +0.03(+0.06%)
Feb 11, 2013 43.54 43.54 43.32 43.46 1,561,637 -0.26(-0.59%)
Feb 08, 2013 43.83 43.90 43.64 43.72 2,407,529 +0.36(+0.84%)
Feb 07, 2013 43.64 43.68 43.21 43.35 2,115,332 -0.31(-0.72%)
Feb 06, 2013 43.41 43.80 43.38 43.67 2,585,994 -0.06(-0.14%)
Feb 04, 2013 44.00 44.09 43.54 43.73 3,105,932 -0.80(-1.80%)
Feb 01, 2013 44.56 44.67 44.37 44.53 2,808,285 +0.38(+0.85%)
Jan 31, 2013 44.21 44.35 44.05 44.15 2,668,221 +0.45(+1.03%)
Jan 30, 2013 43.97 44.20 43.64 43.70 2,636,295 -0.27(-0.61%)
Jan 29, 2013 43.61 44.06 43.59 43.97 2,678,672 +0.59(+1.37%)
Jan 28, 2013 43.43 43.46 43.15 43.38 2,288,117 +0.00(+0.00%)
Jan 25, 2013 43.52 43.59 43.21 43.38 2,435,182 -0.20(-0.46%)
Jan 24, 2013 43.78 44.05 43.54 43.58 3,334,309 -0.10(-0.23%)
Jan 23, 2013 44.03 44.09 43.58 43.68 4,527,044 -0.03(-0.06%)
Jan 22, 2013 43.25 43.78 43.24 43.71 4,238,140 +0.59(+1.38%)
Jan 18, 2013 43.08 43.35 42.71 43.12 3,455,233 +0.09(+0.21%)
Jan 17, 2013 42.92 43.10 42.75 43.03 2,919,597 +0.17(+0.41%)
Jan 16, 2013 42.66 42.95 42.63 42.85 2,992,640 -0.24(-0.56%)
Jan 15, 2013 42.83 43.13 42.82 43.09 2,629,657 -0.07(-0.16%)
Jan 14, 2013 43.12 43.26 42.96 43.16 3,284,447 +0.16(+0.38%)
Jan 11, 2013 43.16 43.24 42.85 43.00 4,166,687 -1.14(-2.58%)
Jan 10, 2013 44.45 44.45 43.91 44.14 6,045,662 -0.15(-0.34%)
Jan 09, 2013 44.42 44.52 44.19 44.29 3,316,479 +0.24(+0.55%)
Jan 08, 2013 44.08 44.17 43.89 44.05 2,707,404 -0.65(-1.44%)
Jan 07, 2013 44.21 44.74 44.19 44.69 5,016,554 +0.16(+0.35%)
Jan 04, 2013 44.18 44.60 44.17 44.53 3,403,770 +0.21(+0.47%)
Jan 03, 2013 44.31 44.70 44.15 44.33 3,646,025 -0.50(-1.13%)
Jan 02, 2013 44.84 44.86 44.51 44.83 3,640,720 +0.85(+1.93%)
Dec 31, 2012 43.17 44.07 43.12 43.98 3,883,686 +0.88(+2.03%)
Dec 28, 2012 43.19 43.44 43.03 43.11 3,531,974 -0.13(-0.30%)
Dec 27, 2012 43.49 43.49 42.80 43.24 2,719,347 +0.20(+0.46%)
Dec 26, 2012 43.08 43.36 43.03 43.04 1,604,000 +0.17(+0.41%)
Dec 24, 2012 42.72 43.15 42.71 42.87 1,030,663 -0.30(-0.70%)
Dec 21, 2012 42.98 43.31 42.89 43.17 3,009,457 -0.45(-1.03%)
Dec 20, 2012 43.70 43.73 43.42 43.62 4,626,141 +0.26(+0.59%)
Dec 19, 2012 43.92 43.92 43.35 43.36 5,239,849 -0.25(-0.57%)
Dec 18, 2012 43.68 43.77 43.43 43.61 4,914,523 +0.29(+0.66%)
Dec 17, 2012 43.04 43.41 43.00 43.32 4,238,766 +0.52(+1.22%)
Dec 14, 2012 42.56 42.95 42.50 42.80 4,088,966 +0.45(+1.07%)
Dec 13, 2012 42.42 42.72 42.17 42.35 5,588,988 +0.10(+0.24%)
Dec 12, 2012 42.33 42.59 42.14 42.25 3,780,125 +0.10(+0.24%)
Dec 11, 2012 41.82 42.27 41.82 42.15 5,463,117 +0.73(+1.77%)
Dec 10, 2012 41.06 41.55 41.02 41.41 5,037,986 +0.51(+1.25%)
Dec 07, 2012 40.87 41.06 40.70 40.90 2,443,485 +0.15(+0.36%)
Dec 06, 2012 40.74 40.90 40.64 40.75 3,077,035 +0.08(+0.19%)
Dec 05, 2012 40.60 41.03 40.47 40.68 6,614,264 +0.43(+1.07%)
Dec 04, 2012 40.27 40.43 40.06 40.24 2,708,887 -0.16(-0.40%)
Nov 30, 2012 40.42 40.63 40.36 40.41 3,403,965 -0.10(-0.25%)
Nov 29, 2012 40.45 40.67 40.27 40.51 3,443,443 +0.49(+1.22%)
Nov 28, 2012 39.42 40.02 39.31 40.02 3,914,346 +0.35(+0.88%)
Nov 27, 2012 39.90 40.17 39.63 39.67 3,236,165 -0.32(-0.80%)
Nov 26, 2012 39.71 40.00 39.57 39.99 2,813,230 +0.21(+0.54%)
Nov 23, 2012 39.36 39.82 39.35 39.78 1,095,237 +0.77(+1.97%)
Nov 21, 2012 39.02 39.15 38.88 39.01 3,150,585 -0.27(-0.69%)
Nov 20, 2012 39.19 39.46 38.98 39.28 4,867,071 -0.16(-0.40%)
Nov 19, 2012 39.00 39.45 38.97 39.44 4,723,085 +0.87(+2.25%)
Nov 16, 2012 38.14 38.61 37.80 38.57 5,278,904 +0.19(+0.48%)
Nov 15, 2012 38.59 38.74 38.23 38.38 4,085,994 -0.32(-0.83%)
Nov 14, 2012 39.47 39.52 38.63 38.70 4,718,713 -0.82(-2.09%)
Nov 13, 2012 39.50 39.91 39.43 39.53 3,155,035 -0.49(-1.23%)
Nov 12, 2012 40.05 40.14 39.88 40.02 2,309,797 +0.07(+0.18%)
Nov 09, 2012 39.78 40.32 39.74 39.95 4,311,051 -0.05(-0.13%)
Nov 08, 2012 40.33 40.57 39.84 40.00 5,062,260 -0.22(-0.56%)
Nov 07, 2012 40.52 40.55 39.89 40.22 4,981,151 -0.72(-1.75%)
Nov 06, 2012 40.68 41.12 40.63 40.94 3,711,912 +0.59(+1.47%)
Nov 05, 2012 40.28 40.38 40.08 40.34 4,604,623 +0.56(+1.41%)
Nov 02, 2012 40.54 40.55 39.72 39.78 3,753,897 -0.45(-1.13%)
Nov 01, 2012 39.72 40.30 39.69 40.24 5,371,111 +0.56(+1.41%)
Oct 31, 2012 40.03 40.06 39.59 39.68 2,687,278 +0.13(+0.33%)
Oct 26, 2012 39.67 39.55 39.55 39.55 3,642,437 -0.52(-1.30%)
Oct 25, 2012 40.19 40.31 39.79 40.07 3,767,747 +0.52(+1.32%)
Oct 24, 2012 39.79 39.92 39.48 39.55 3,561,426 +0.25(+0.64%)
Oct 23, 2012 39.32 39.41 39.07 39.30 6,461,790 -0.61(-1.52%)
Oct 19, 2012 40.54 40.59 39.86 39.90 6,416,362 -0.40(-1.00%)
Oct 18, 2012 40.04 40.71 40.00 40.31 5,004,699 +0.39(+0.97%)
Oct 17, 2012 39.44 40.06 39.25 39.92 8,809,088 +1.18(+3.06%)
Oct 16, 2012 38.57 38.87 38.48 38.73 5,004,733 +0.33(+0.86%)
Oct 15, 2012 38.31 38.54 38.00 38.40 2,779,282 +0.07(+0.19%)
Oct 12, 2012 38.62 38.77 38.19 38.33 2,212,430 -0.16(-0.41%)
Oct 11, 2012 38.71 38.84 38.41 38.49 3,770,177 +0.29(+0.76%)
Oct 10, 2012 38.35 38.40 37.97 38.20 3,511,402 +0.07(+0.19%)
Oct 09, 2012 38.33 38.63 38.01 38.12 3,831,130 -0.11(-0.28%)
Oct 08, 2012 37.81 38.30 37.75 38.23 3,777,683 +0.06(+0.15%)
Oct 05, 2012 38.70 38.81 38.01 38.17 4,123,645 -0.05(-0.13%)
Oct 04, 2012 37.94 38.56 37.89 38.22 4,905,551 +0.21(+0.55%)
Oct 03, 2012 38.67 38.70 37.89 38.02 3,734,521 -0.52(-1.35%)
Oct 02, 2012 39.11 39.20 38.32 38.54 2,934,221 -0.17(-0.45%)
Oct 01, 2012 38.85 39.33 38.63 38.71 3,441,015 +0.23(+0.60%)
Sep 28, 2012 38.58 38.60 38.20 38.48 3,585,502 -0.17(-0.45%)
Sep 27, 2012 38.31 38.76 38.19 38.66 4,373,918 +0.82(+2.18%)
Sep 26, 2012 38.01 38.10 37.47 37.83 4,715,041 -0.34(-0.90%)
Sep 25, 2012 38.99 39.17 38.12 38.17 4,275,190 -0.74(-1.90%)
Sep 24, 2012 38.82 39.08 38.74 38.91 2,819,668 -0.32(-0.81%)
Sep 21, 2012 39.58 39.64 39.22 39.23 3,025,565 -0.11(-0.29%)
Sep 20, 2012 39.02 39.41 38.84 39.35 3,528,785 -0.58(-1.45%)
Sep 19, 2012 39.91 40.16 39.73 39.92 3,858,849 +0.06(+0.14%)
Sep 18, 2012 39.62 39.95 39.51 39.87 4,013,568 -0.10(-0.25%)
Sep 17, 2012 40.43 40.48 39.83 39.97 3,961,580 -0.57(-1.41%)
Sep 14, 2012 40.57 40.94 40.47 40.54 11,577,825 +0.99(+2.51%)
Sep 13, 2012 38.54 39.76 38.32 39.55 5,606,935 +1.00(+2.60%)
Sep 12, 2012 38.77 38.80 38.29 38.54 4,514,760 +0.13(+0.34%)
Sep 11, 2012 37.89 38.53 37.84 38.42 4,928,030 +0.76(+2.01%)
Sep 10, 2012 37.98 38.21 37.63 37.66 4,187,861 -0.31(-0.83%)
Sep 07, 2012 37.66 38.23 37.64 37.97 7,268,649 +1.37(+3.75%)
Sep 06, 2012 36.12 36.82 36.09 36.60 5,279,713 +0.99(+2.79%)
Sep 05, 2012 35.64 35.75 35.34 35.61 3,491,189 -0.27(-0.74%)
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.