Bhp Billiton Ltd ADR (NY: BHP )

56.79 USD +0.83 (+1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 77.14 77.75 75.77 76.32 4,187,638 -0.26(-0.34%)
Sep 29, 2010 76.07 76.99 76.01 76.58 2,504,628 -0.39(-0.51%)
Sep 28, 2010 75.64 77.19 74.77 76.97 3,182 +1.29(+1.70%)
Sep 27, 2010 76.24 76.24 75.54 75.68 1,318,291 -0.27(-0.36%)
Sep 24, 2010 75.75 76.15 75.52 75.95 2,353,418 +1.89(+2.55%)
Sep 23, 2010 73.65 74.99 73.46 74.06 2,188,783 -0.46(-0.62%)
Sep 22, 2010 74.93 75.58 74.27 74.52 3,607,282 +1.01(+1.37%)
Sep 21, 2010 73.59 74.20 72.61 73.51 3,030,893 -0.42(-0.57%)
Sep 20, 2010 73.11 74.10 72.73 73.93 3,074,093 +1.40(+1.93%)
Sep 17, 2010 72.53 73.31 72.30 72.53 2,862,668 -0.89(-1.21%)
Sep 15, 2010 73.27 73.47 72.86 73.42 3,789,352 -0.12(-0.16%)
Sep 14, 2010 72.82 74.09 72.62 73.54 3,100 +0.61(+0.84%)
Sep 13, 2010 72.03 73.20 71.94 72.93 4,258,992 +2.29(+3.24%)
Sep 10, 2010 70.41 71.03 70.24 70.64 2,189,332 +0.10(+0.14%)
Sep 09, 2010 71.57 71.64 70.21 70.54 2,928,278 +0.76(+1.09%)
Sep 08, 2010 69.56 70.45 69.44 69.78 16,819 +0.06(+0.09%)
Sep 07, 2010 69.70 69.96 69.03 69.72 3,937,319 -1.08(-1.53%)
Sep 03, 2010 71.22 71.64 70.58 70.80 2,732,253 +0.60(+0.85%)
Sep 02, 2010 69.83 70.24 69.42 70.20 3,884 +0.06(+0.09%)
Sep 01, 2010 68.70 70.23 68.53 70.14 4,477,261 +3.70(+5.57%)
Aug 31, 2010 66.36 67.32 65.93 66.44 10,991 -0.07(-0.11%)
Aug 30, 2010 67.52 67.76 66.45 66.51 2,623,795 +0.98(+1.50%)
Aug 27, 2010 65.52 67.42 64.76 65.53 4,778,092 -0.92(-1.38%)
Aug 26, 2010 66.45 67.25 65.55 66.45 200 +0.94(+1.43%)
Aug 25, 2010 64.90 65.76 64.14 65.51 4,271,736 +0.09(+0.14%)
Aug 24, 2010 66.00 66.49 65.10 65.42 18,572 -1.71(-2.55%)
Aug 23, 2010 68.40 68.66 67.05 67.13 3,351,751 -0.31(-0.46%)
Aug 20, 2010 66.66 67.51 66.45 67.44 2,724,023 +0.09(+0.13%)
Aug 19, 2010 68.52 68.80 66.83 67.35 500 -0.83(-1.22%)
Aug 18, 2010 70.21 69.17 67.98 68.18 200 -2.03(-2.89%)
Aug 17, 2010 70.52 70.92 69.83 70.21 8,922 -1.73(-2.40%)
Aug 16, 2010 71.32 72.50 71.14 71.94 2,191,610 +0.66(+0.93%)
Aug 13, 2010 71.28 72.08 71.16 71.28 2,026,374 +0.34(+0.48%)
Aug 12, 2010 69.73 71.32 69.73 70.94 2,240,807 +0.11(+0.16%)
Aug 11, 2010 71.21 71.38 70.39 70.83 100 -2.63(-3.58%)
Aug 10, 2010 73.46 74.46 72.78 73.46 1,310 -2.31(-3.05%)
Aug 09, 2010 75.94 76.16 75.29 75.77 2,382,523 +0.26(+0.34%)
Aug 06, 2010 75.51 76.27 74.60 75.51 3,558,085 +0.46(+0.61%)
Aug 05, 2010 75.10 75.42 74.53 75.05 2,848,547 +0.02(+0.03%)
Aug 04, 2010 74.55 75.28 74.04 75.03 2,253,939 +0.28(+0.37%)
Aug 03, 2010 74.95 75.31 74.22 74.75 2,780,544 -0.44(-0.59%)
Aug 02, 2010 74.54 75.64 74.18 75.19 4,511,235 +2.96(+4.10%)
Jul 30, 2010 72.23 72.60 71.04 72.23 3,636,736 -0.17(-0.23%)
Jul 29, 2010 73.21 73.78 71.93 72.40 100 +0.32(+0.44%)
Jul 28, 2010 71.84 72.87 71.85 72.08 4,598,612 +0.24(+0.33%)
Jul 27, 2010 73.18 73.26 71.29 71.84 3,639 -0.07(-0.10%)
Jul 26, 2010 71.48 72.68 71.11 71.91 2,924,660 +0.24(+0.33%)
Jul 23, 2010 71.23 71.80 70.52 71.67 4,723,089 +0.77(+1.09%)
Jul 22, 2010 70.38 71.45 70.35 70.90 4,841,588 +2.60(+3.81%)
Jul 21, 2010 69.67 69.98 68.00 68.30 5,142,911 -0.84(-1.21%)
Jul 20, 2010 66.40 69.27 66.19 69.14 3,149 +3.11(+4.71%)
Jul 19, 2010 66.11 66.63 65.35 66.03 2,811,945 +0.50(+0.76%)
Jul 16, 2010 65.53 67.27 65.25 65.53 3,826,586 -1.01(-1.52%)
Jul 15, 2010 67.80 67.90 66.07 66.54 4,184,878 -0.63(-0.94%)
Jul 14, 2010 66.65 67.55 66.37 67.17 2,342,171 -0.05(-0.07%)
Jul 13, 2010 67.49 67.69 66.84 67.22 300 +0.80(+1.21%)
Jul 12, 2010 66.74 67.19 65.65 66.42 4,017,844 -1.42(-2.10%)
Jul 09, 2010 67.84 68.00 66.69 67.84 2,832,043 +1.09(+1.63%)
Jul 08, 2010 67.05 67.05 65.60 66.75 11,266 +0.75(+1.14%)
Jul 07, 2010 64.02 66.00 63.90 66.00 3,744,721 +2.16(+3.38%)
Jul 06, 2010 64.29 65.25 63.18 63.84 4,476,456 +1.13(+1.80%)
Jul 02, 2010 62.71 63.82 62.09 62.71 3,195,104 +0.29(+0.46%)
Jul 01, 2010 62.77 63.03 60.93 62.42 5,656,675 +0.43(+0.69%)
Jun 30, 2010 62.07 63.73 61.61 61.99 437 -1.10(-1.74%)
Jun 29, 2010 65.01 65.40 62.83 63.09 6,047,334 -4.90(-7.21%)
Jun 25, 2010 67.99 68.32 66.25 67.99 6,024,406 +0.20(+0.30%)
Jun 24, 2010 67.98 68.93 67.63 67.79 4,625,758 -1.82(-2.61%)
Jun 23, 2010 69.02 69.99 67.99 69.61 6,101,942 +1.45(+2.13%)
Jun 22, 2010 69.37 70.07 67.91 68.16 4,649,235 -1.25(-1.80%)
Jun 21, 2010 70.87 71.10 69.01 69.41 5,165,517 +1.58(+2.33%)
Jun 18, 2010 67.83 67.98 67.15 67.83 3,344,435 +0.80(+1.19%)
Jun 17, 2010 67.82 67.89 66.20 67.03 50,000 -0.44(-0.65%)
Jun 16, 2010 67.08 67.85 66.55 67.47 3,543,729 -0.36(-0.53%)
Jun 15, 2010 66.93 67.98 66.50 67.83 3,289,472 +1.97(+2.99%)
Jun 14, 2010 67.13 67.53 65.60 65.86 4,259,268 +0.58(+0.89%)
Jun 11, 2010 64.37 65.42 64.22 65.28 3,204,689 -0.18(-0.27%)
Jun 10, 2010 65.30 65.70 64.39 65.46 5,831,322 +3.92(+6.37%)
Jun 09, 2010 62.23 63.29 61.21 61.54 7,072,109 -0.07(-0.11%)
Jun 08, 2010 60.03 61.65 59.50 61.61 1,000 +3.17(+5.42%)
Jun 07, 2010 60.16 60.42 58.38 58.44 4,644,817 -1.27(-2.13%)
Jun 04, 2010 59.71 61.91 59.29 59.71 8,604,952 -4.00(-6.28%)
Jun 03, 2010 65.30 65.32 62.56 63.71 5,693,321 -1.19(-1.83%)
Jun 02, 2010 63.31 64.90 62.86 64.90 1,700 +2.26(+3.61%)
Jun 01, 2010 63.84 65.29 62.60 62.64 100 -2.20(-3.39%)
May 28, 2010 64.84 66.40 64.24 64.84 3,763,809 -2.09(-3.12%)
May 27, 2010 65.84 66.93 65.08 66.93 6,514,673 +4.76(+7.66%)
May 26, 2010 62.71 65.06 61.93 62.17 4,617 +0.55(+0.89%)
May 25, 2010 59.50 61.71 58.79 61.62 6,598 +0.12(+0.20%)
May 24, 2010 62.27 62.77 61.39 61.50 5,032,375 -1.03(-1.65%)
May 21, 2010 60.16 62.88 59.84 62.53 8,439,737 +3.43(+5.80%)
May 20, 2010 59.02 60.95 58.79 59.10 9,932 -3.92(-6.22%)
May 19, 2010 62.95 63.81 61.61 63.02 7,452,596 -1.01(-1.58%)
May 18, 2010 66.40 67.25 64.01 64.03 1,550 -1.54(-2.35%)
May 17, 2010 66.21 66.61 64.08 65.57 6,109,759 -0.82(-1.24%)
May 14, 2010 66.39 67.56 65.45 66.39 6,945,705 -2.32(-3.38%)
May 13, 2010 69.23 69.87 68.34 68.71 4,497,542 +0.09(+0.13%)
May 12, 2010 68.31 68.63 67.76 68.62 6,510,575 +0.44(+0.65%)
May 11, 2010 69.06 69.29 67.82 68.18 1,150 -2.09(-2.97%)
May 10, 2010 69.88 70.39 69.53 70.27 7,782,220 +4.29(+6.50%)
May 07, 2010 66.96 67.46 63.80 65.98 7,517,553 +1.14(+1.76%)
May 06, 2010 67.11 69.21 62.00 64.84 1,662 -3.48(-5.09%)
May 05, 2010 68.66 69.98 68.19 68.32 6,882,817 -0.18(-0.26%)
May 04, 2010 69.04 71.24 67.89 68.50 300 -2.94(-4.12%)
May 03, 2010 72.78 72.87 70.70 71.44 8,424,610 -1.35(-1.85%)
Apr 30, 2010 74.34 74.65 72.64 72.79 7,131,043 -2.81(-3.72%)
Apr 29, 2010 76.27 76.44 75.31 75.60 3,913,534 -0.09(-0.12%)
Apr 28, 2010 75.57 75.94 74.36 75.69 6,121,186 +0.80(+1.07%)
Apr 27, 2010 76.90 77.37 74.55 74.89 4,020 -3.42(-4.37%)
Apr 26, 2010 78.97 79.26 78.25 78.31 2,724,158 +0.21(+0.27%)
Apr 23, 2010 77.00 78.19 76.84 78.10 4,004,712 -0.44(-0.56%)
Apr 22, 2010 77.01 78.64 76.71 78.54 3,688,274 +0.08(+0.10%)
Apr 21, 2010 78.18 78.74 77.62 78.46 4,004,916 -0.90(-1.13%)
Apr 20, 2010 79.57 79.91 78.65 79.36 3,418 +0.74(+0.94%)
Apr 19, 2010 78.01 78.87 77.40 78.62 3,724,170 -0.57(-0.72%)
Apr 16, 2010 80.74 81.23 78.71 79.19 4,345,980 -2.31(-2.83%)
Apr 15, 2010 81.80 82.56 81.37 81.50 3,065,068 -1.36(-1.64%)
Apr 14, 2010 82.37 83.01 82.14 82.86 2,236,783 +1.48(+1.82%)
Apr 13, 2010 81.53 81.73 80.36 81.38 2,780,851 -0.44(-0.54%)
Apr 12, 2010 82.20 82.45 81.58 81.82 2,140,220 -0.48(-0.58%)
Apr 09, 2010 81.84 82.43 81.56 82.30 2,569,169 +0.94(+1.16%)
Apr 08, 2010 80.05 81.58 79.57 81.36 2,629,985 +0.58(+0.72%)
Apr 07, 2010 81.50 81.79 80.12 80.78 5,759,863 -1.54(-1.87%)
Apr 06, 2010 82.71 82.99 82.04 82.32 3,361,831 -0.82(-0.99%)
Apr 05, 2010 82.94 83.20 82.34 83.14 2,369,112 +0.58(+0.70%)
Apr 01, 2010 82.20 82.56 82.56 82.56 3,395,500 +2.24(+2.79%)
Mar 31, 2010 80.34 81.01 80.05 80.32 3,898,286 -0.79(-0.97%)
Mar 30, 2010 81.69 81.84 80.49 81.11 3,438,271 +0.34(+0.42%)
Mar 29, 2010 79.83 80.80 79.25 80.77 4,695,313 +2.18(+2.77%)
Mar 26, 2010 78.69 79.38 77.88 78.59 3,330,318 +0.83(+1.07%)
Mar 25, 2010 79.33 79.80 77.60 77.76 4,281,554 -0.59(-0.75%)
Mar 24, 2010 78.72 79.28 78.17 78.35 3,163,339 -1.93(-2.40%)
Mar 23, 2010 79.45 80.37 79.02 80.28 3,924,713 +1.59(+2.02%)
Mar 22, 2010 76.74 78.82 76.67 78.69 3,012,497 +0.89(+1.14%)
Mar 19, 2010 79.56 79.69 77.22 77.80 3,010,407 -1.54(-1.94%)
Mar 18, 2010 80.25 80.72 79.01 79.34 3,534,544 -0.52(-0.65%)
Mar 17, 2010 80.05 80.65 79.62 79.86 4,056,049 +0.80(+1.01%)
Mar 16, 2010 78.24 79.09 78.17 79.06 3,478,879 +1.30(+1.67%)
Mar 15, 2010 77.23 77.89 77.09 77.76 2,283,827 -0.69(-0.88%)
Mar 12, 2010 78.99 79.17 78.25 78.45 2,164,759 -0.05(-0.06%)
Mar 11, 2010 78.29 78.52 77.54 78.50 2,633,650 -0.59(-0.75%)
Mar 10, 2010 79.20 79.83 78.43 79.09 4,555,479 +0.22(+0.28%)
Mar 09, 2010 78.16 79.42 78.16 78.87 3,338,883 -0.44(-0.55%)
Mar 08, 2010 80.17 80.50 79.28 79.31 3,659,854 +0.13(+0.16%)
Mar 05, 2010 77.71 79.54 77.62 79.18 5,393,133 +2.82(+3.69%)
Mar 04, 2010 76.88 77.14 75.58 76.36 4,115,668 -0.04(-0.05%)
Mar 03, 2010 76.23 77.49 76.03 76.40 4,762,032 +0.73(+0.96%)
Mar 02, 2010 75.16 76.38 74.95 75.67 4,444,157 +0.59(+0.79%)
Mar 01, 2010 73.48 75.25 73.29 75.08 4,306,957 +1.75(+2.39%)
Feb 26, 2010 72.44 73.41 71.37 73.33 4,525,504 +0.89(+1.23%)
Feb 25, 2010 70.98 72.50 70.69 72.44 5,848,437 -1.03(-1.40%)
Feb 24, 2010 73.09 74.05 72.68 73.47 6,861,070 +0.05(+0.06%)
Feb 23, 2010 74.97 75.39 73.20 73.42 8,902,707 -1.53(-2.04%)
Feb 22, 2010 75.53 75.63 74.85 74.95 4,318,367 +0.01(+0.01%)
Feb 19, 2010 73.84 75.48 73.78 74.94 5,608,376 -0.15(-0.20%)
Feb 18, 2010 74.31 75.33 74.00 75.09 5,075,857 +0.84(+1.13%)
Feb 17, 2010 75.58 75.70 73.80 74.25 4,904,718 -0.31(-0.42%)
Feb 16, 2010 73.59 74.56 73.16 74.56 3,952,237 +2.43(+3.37%)
Feb 12, 2010 70.98 72.13 72.13 72.13 4,347,200 -0.52(-0.72%)
Feb 11, 2010 70.73 72.80 70.11 72.65 5,344,767 +3.26(+4.70%)
Feb 10, 2010 70.07 70.63 68.73 69.39 4,840,783 -1.77(-2.49%)
Feb 09, 2010 69.95 71.99 69.70 71.16 5,456,103 +3.26(+4.80%)
Feb 08, 2010 68.69 69.67 67.72 67.90 3,448,102 -1.30(-1.88%)
Feb 05, 2010 68.22 69.34 66.51 69.20 6,573,442 +0.79(+1.15%)
Feb 04, 2010 70.73 71.16 68.27 68.41 7,766,867 -4.25(-5.85%)
Feb 03, 2010 72.94 73.72 72.27 72.66 3,856,020 -1.46(-1.97%)
Feb 02, 2010 72.83 74.45 72.19 74.12 8,621,758 +2.14(+2.97%)
Feb 01, 2010 70.60 72.19 70.23 71.98 5,374,595 +2.61(+3.76%)
Jan 29, 2010 71.60 72.25 68.80 69.37 6,006,303 -3.49(-4.79%)
Jan 28, 2010 72.65 73.20 72.47 72.86 6,644,140 +0.21(+0.29%)
Jan 27, 2010 72.69 73.23 71.60 72.65 5,354,360 -0.36(-0.49%)
Jan 26, 2010 72.83 74.03 72.22 73.01 3,991,495 -0.92(-1.24%)
Jan 25, 2010 74.48 75.08 73.77 73.93 3,084,686 +0.72(+0.98%)
Jan 22, 2010 73.84 75.20 72.89 73.21 5,541,558 -1.51(-2.02%)
Jan 21, 2010 77.20 77.80 74.30 74.72 7,065,073 -3.43(-4.39%)
Jan 20, 2010 78.31 78.50 77.33 78.15 4,628,161 -2.88(-3.55%)
Jan 19, 2010 79.97 81.27 79.97 81.03 3,737,842 +1.78(+2.25%)
Jan 15, 2010 80.61 79.25 79.25 79.25 2,898,400 -1.46(-1.81%)
Jan 14, 2010 80.92 81.38 80.27 80.71 3,370,894 +0.60(+0.75%)
Jan 13, 2010 80.08 80.23 78.60 80.11 3,532,725 +1.14(+1.44%)
Jan 12, 2010 79.48 79.86 78.29 78.97 3,815,643 -2.83(-3.46%)
Jan 11, 2010 82.66 82.74 80.66 81.80 3,588,749 +0.52(+0.64%)
Jan 08, 2010 80.19 81.39 79.82 81.28 2,237,252 +1.10(+1.37%)
Jan 07, 2010 80.21 80.45 79.25 80.18 3,030,058 -0.71(-0.88%)
Jan 06, 2010 79.72 81.28 79.57 80.89 3,476,391 +1.31(+1.65%)
Jan 05, 2010 79.15 80.10 79.01 79.58 4,145,451 +0.01(+0.01%)
Jan 04, 2010 78.90 79.61 78.86 79.57 3,013,784 +2.99(+3.90%)
Dec 31, 2009 77.37 76.58 76.58 76.58 990,900 -0.37(-0.48%)
Dec 30, 2009 75.83 77.29 75.76 76.95 1,418,683 +0.60(+0.79%)
Dec 29, 2009 77.55 77.70 76.09 76.35 2,195,595 +0.55(+0.73%)
Dec 28, 2009 76.75 76.94 75.48 75.80 1,703,062 -0.12(-0.16%)
Dec 24, 2009 75.35 76.15 75.23 75.92 870,893 +0.68(+0.90%)
Dec 23, 2009 73.75 75.50 73.61 75.24 3,026,448 +1.97(+2.69%)
Dec 22, 2009 72.92 73.47 72.37 73.27 1,973,235 -0.12(-0.16%)
Dec 21, 2009 73.27 74.03 72.33 73.39 3,316,869 +0.09(+0.12%)
Dec 18, 2009 73.26 73.68 72.14 73.30 4,162,219 +1.00(+1.38%)
Dec 17, 2009 73.34 73.56 72.10 72.30 2,935,232 -2.64(-3.52%)
Dec 16, 2009 74.52 75.19 74.34 74.94 2,740,994 +0.78(+1.05%)
Dec 15, 2009 74.11 75.32 73.88 74.16 2,322,733 -0.99(-1.32%)
Dec 14, 2009 75.21 75.52 75.04 75.15 2,593,905 +1.40(+1.90%)
Dec 11, 2009 74.13 74.39 73.40 73.75 3,473,449 +0.66(+0.90%)
Dec 10, 2009 73.38 73.95 72.75 73.09 3,793,801 -0.47(-0.64%)
Dec 09, 2009 72.47 73.68 72.00 73.56 5,822,618 +0.86(+1.18%)
Dec 08, 2009 73.70 73.78 72.30 72.70 4,689,389 -2.17(-2.90%)
Dec 07, 2009 74.54 76.01 74.47 74.87 5,849,423 -0.40(-0.53%)
Dec 04, 2009 78.21 78.45 74.87 75.27 6,885,882 -1.86(-2.41%)
Dec 03, 2009 78.01 78.63 76.99 77.13 3,935,524 -0.77(-0.99%)
Dec 02, 2009 78.21 78.75 77.55 77.90 3,304,873 +0.65(+0.84%)
Dec 01, 2009 76.90 78.01 76.41 77.25 3,394,988 +1.95(+2.59%)
Nov 30, 2009 74.64 75.60 74.02 75.30 3,810,081 +0.61(+0.82%)
Nov 27, 2009 73.55 75.40 73.30 74.69 2,653,443 -2.82(-3.64%)
Nov 25, 2009 76.44 77.51 76.11 77.51 3,182,599 +3.17(+4.26%)
Nov 24, 2009 75.16 75.24 73.82 74.34 4,451,870 -0.71(-0.95%)
Nov 23, 2009 75.30 75.78 74.50 75.05 3,817,619 +1.69(+2.30%)
Nov 20, 2009 72.72 73.56 72.31 73.36 2,686,862 -0.80(-1.08%)
Nov 19, 2009 74.73 74.79 73.18 74.16 3,898,974 -1.64(-2.16%)
Nov 18, 2009 76.12 76.49 75.14 75.80 3,320,249 -0.32(-0.42%)
Nov 17, 2009 75.38 76.20 74.52 76.12 4,203,448 +0.01(+0.01%)
Nov 16, 2009 74.50 76.48 74.40 76.11 3,109,532 +2.82(+3.85%)
Nov 13, 2009 72.25 73.59 71.84 73.29 3,573,428 +1.72(+2.40%)
Nov 12, 2009 72.77 73.23 71.36 71.57 4,984,414 -1.04(-1.43%)
Nov 11, 2009 73.09 73.89 72.13 72.61 4,031,239 +0.95(+1.33%)
Nov 10, 2009 71.18 71.96 70.68 71.66 3,465,890 +0.16(+0.22%)
Nov 09, 2009 70.49 71.72 70.29 71.50 4,606,376 +3.54(+5.21%)
Nov 06, 2009 67.26 68.56 67.12 67.96 3,961,660 +0.13(+0.19%)
Nov 05, 2009 67.01 68.23 66.88 67.83 3,760,088 +0.66(+0.98%)
Nov 04, 2009 67.64 68.25 66.94 67.17 5,688,601 +0.58(+0.87%)
Nov 03, 2009 64.70 66.87 64.58 66.59 6,510,390 +0.11(+0.17%)
Nov 02, 2009 65.99 67.58 65.09 66.48 4,932,233 +0.90(+1.37%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
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.