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 (%)
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%)
Aug 01, 2007 26.37 26.71 25.83 26.39 10,071,386 -0.55(-2.04%)
Jul 31, 2007 27.64 27.78 26.92 26.94 10,523,205 -0.13(-0.48%)
Jul 30, 2007 26.60 27.34 26.42 27.07 9,469,724 +1.16(+4.48%)
Jul 27, 2007 26.19 26.71 25.56 25.90 12,778,654 -0.81(-3.02%)
Jul 26, 2007 27.08 27.32 26.33 26.71 12,718,755 -1.51(-5.36%)
Jul 25, 2007 28.42 28.46 27.64 28.22 11,626,824 +0.03(+0.10%)
Jul 24, 2007 28.62 28.73 28.03 28.19 6,156,041 -0.64(-2.21%)
Jul 23, 2007 28.76 28.99 28.55 28.83 5,229,151 +0.52(+1.85%)
Jul 20, 2007 28.41 28.50 28.11 28.31 5,460,446 -0.22(-0.75%)
Jul 19, 2007 28.24 28.58 28.21 28.52 5,407,189 +0.74(+2.66%)
Jul 18, 2007 27.62 27.86 27.51 27.78 7,651,902 -0.22(-0.78%)
Jul 17, 2007 27.81 28.09 27.74 28.00 7,349,520 -0.19(-0.67%)
Jul 16, 2007 28.29 28.32 27.98 28.19 7,705,981 -0.51(-1.77%)
Jul 13, 2007 28.50 28.82 28.45 28.70 5,731,764 -0.28(-0.96%)
Jul 12, 2007 28.40 29.09 28.27 28.98 9,454,249 +1.14(+4.08%)
Jul 11, 2007 27.73 27.94 27.53 27.84 5,247,052 +0.36(+1.31%)
Jul 10, 2007 27.56 27.75 27.41 27.48 8,902,659 -0.84(-2.97%)
Jul 09, 2007 28.13 28.40 28.13 28.32 6,547,509 +0.76(+2.74%)
Jul 06, 2007 27.20 27.66 27.24 27.57 6,893,671 +0.59(+2.19%)
Jul 05, 2007 26.71 27.05 26.71 26.98 6,931,319 +0.74(+2.82%)
Jul 03, 2007 25.89 26.38 25.97 26.24 4,196,411 +0.27(+1.04%)
Jul 02, 2007 25.41 26.01 25.54 25.97 5,055,488 +0.73(+2.91%)
Jun 29, 2007 25.04 25.41 24.96 25.23 6,704,501 +0.21(+0.84%)
Jun 28, 2007 24.73 25.14 24.82 25.02 4,295,389 +0.59(+2.40%)
Jun 27, 2007 24.20 24.46 23.97 24.43 8,138,745 -0.25(-0.99%)
Jun 26, 2007 25.24 25.34 24.64 24.68 10,998,099 -0.19(-0.78%)
Jun 25, 2007 24.92 25.34 24.71 24.87 5,089,155 -0.24(-0.96%)
Jun 22, 2007 25.17 25.30 24.89 25.11 5,736,957 -0.39(-1.52%)
Jun 21, 2007 24.85 25.58 24.75 25.50 10,270,456 +0.90(+3.67%)
Jun 20, 2007 25.20 25.25 24.57 24.60 10,898,781 -0.31(-1.25%)
Jun 19, 2007 24.77 25.00 24.59 24.91 4,988,003 +0.16(+0.67%)
Jun 18, 2007 24.87 24.94 24.52 24.75 5,909,831 +0.31(+1.26%)
Jun 15, 2007 24.49 24.67 24.40 24.44 4,961,956 +0.07(+0.29%)
Jun 14, 2007 24.13 24.62 24.10 24.37 6,024,437 +0.30(+1.23%)
Jun 13, 2007 23.69 24.18 23.61 24.07 11,310,798 +0.79(+3.39%)
Jun 12, 2007 23.53 23.79 23.27 23.28 5,846,134 -0.41(-1.71%)
Jun 11, 2007 23.35 23.89 23.27 23.69 5,791,198 +0.13(+0.56%)
Jun 08, 2007 23.04 23.62 22.90 23.56 8,585,096 +0.43(+1.86%)
Jun 07, 2007 23.29 23.60 23.05 23.13 13,684,865 +0.11(+0.48%)
Jun 06, 2007 23.20 23.37 22.80 23.02 7,130,316 -0.23(-0.98%)
Jun 05, 2007 23.21 23.47 23.08 23.24 7,079,578 +0.19(+0.82%)
Jun 04, 2007 22.85 23.08 22.83 23.05 4,206,185 +0.27(+1.21%)
Jun 01, 2007 22.42 22.85 22.49 22.78 5,139,076 +0.55(+2.47%)
May 31, 2007 22.02 22.34 22.01 22.23 5,199,576 +0.30(+1.35%)
May 30, 2007 21.44 21.93 21.43 21.93 4,500,474 +0.12(+0.56%)
May 29, 2007 21.75 21.85 21.56 21.81 5,610,669 +0.30(+1.37%)
May 25, 2007 21.33 21.58 21.31 21.52 6,088,459 +0.57(+2.72%)
May 24, 2007 21.61 21.82 20.86 20.95 10,917,220 -0.91(-4.17%)
May 23, 2007 21.78 22.10 21.80 21.86 6,483,755 +0.43(+1.99%)
May 22, 2007 21.96 21.91 21.40 21.43 5,895,150 -0.35(-1.63%)
May 21, 2007 21.83 22.00 21.75 21.79 7,865,464 +0.21(+0.96%)
May 18, 2007 21.62 21.77 21.32 21.58 6,817,349 +0.20(+0.93%)
May 17, 2007 21.46 21.53 21.06 21.38 9,990,072 -0.39(-1.80%)
May 16, 2007 21.94 21.96 21.45 21.77 8,944,355 +0.05(+0.21%)
May 15, 2007 21.58 22.02 21.64 21.73 7,049,028 +0.08(+0.37%)
May 14, 2007 21.72 21.97 21.58 21.65 7,563,039 -0.46(-2.06%)
May 11, 2007 21.96 22.21 21.74 22.10 4,890,547 +0.37(+1.71%)
May 10, 2007 21.94 22.04 21.63 21.73 9,238,528 -0.82(-3.65%)
May 09, 2007 21.97 22.70 21.88 22.56 14,380,438 +1.06(+4.93%)
May 08, 2007 21.52 21.58 21.21 21.50 7,323,613 -0.46(-2.12%)
May 07, 2007 22.11 22.22 21.88 21.96 8,427,438 +0.16(+0.72%)
May 04, 2007 21.48 21.95 21.45 21.80 12,969,386 +0.68(+3.20%)
May 03, 2007 21.16 21.21 20.94 21.13 6,774,499 +0.16(+0.79%)
May 02, 2007 20.63 21.05 20.59 20.96 4,112,361 +0.48(+2.33%)
May 01, 2007 20.57 20.65 20.33 20.49 6,463,287 -0.14(-0.68%)
Apr 30, 2007 20.67 20.94 20.60 20.63 5,339,794 -0.03(-0.16%)
Apr 27, 2007 20.47 20.72 20.42 20.66 3,606,382 -0.13(-0.63%)
Apr 26, 2007 21.09 21.09 20.71 20.79 6,047,889 -0.43(-2.03%)
Apr 25, 2007 21.08 21.23 20.99 21.22 5,455,663 +0.51(+2.47%)
Apr 24, 2007 21.00 21.06 20.64 20.71 4,748,726 -0.28(-1.35%)
Apr 23, 2007 21.12 21.22 20.99 20.99 5,218,408 -0.31(-1.45%)
Apr 20, 2007 21.07 21.31 21.07 21.30 4,606,793 +0.50(+2.42%)
Apr 19, 2007 20.78 20.85 20.59 20.80 5,773,439 -0.33(-1.54%)
Apr 18, 2007 21.16 21.20 21.01 21.12 7,051,481 -0.44(-2.02%)
Apr 17, 2007 21.36 21.60 21.32 21.56 8,376,483 -0.02(-0.10%)
Apr 16, 2007 21.44 21.62 21.38 21.58 6,714,671 +0.29(+1.37%)
Apr 13, 2007 21.07 21.29 20.95 21.29 3,961,443 +0.05(+0.22%)
Apr 12, 2007 21.05 21.26 20.88 21.24 5,818,675 +0.14(+0.66%)
Apr 11, 2007 21.45 21.47 21.04 21.10 6,191,612 -0.38(-1.77%)
Apr 10, 2007 21.28 21.53 21.25 21.48 6,333,687 +0.52(+2.50%)
Apr 09, 2007 20.86 21.12 20.85 20.96 4,463,227 +0.06(+0.30%)
Apr 05, 2007 20.96 21.07 20.84 20.90 3,337,643 -0.17(-0.80%)
Apr 04, 2007 20.75 21.11 20.71 21.07 5,937,362 +0.07(+0.32%)
Apr 03, 2007 20.81 21.07 20.80 21.00 5,799,960 +0.46(+2.24%)
Apr 02, 2007 20.47 20.60 20.30 20.54 5,676,473 +0.08(+0.37%)
Mar 30, 2007 20.46 20.59 20.41 20.46 6,442,137 +0.05(+0.27%)
Mar 29, 2007 20.44 20.60 20.25 20.41 8,300,639 +0.40(+1.98%)
Mar 28, 2007 20.27 20.29 19.98 20.01 6,434,086 -0.42(-2.05%)
Mar 27, 2007 20.44 20.51 20.26 20.43 9,158,604 -0.15(-0.74%)
Mar 26, 2007 20.37 20.61 20.07 20.58 12,307,214 +0.62(+3.13%)
Mar 23, 2007 20.07 20.21 19.91 19.95 7,613,398 +0.05(+0.25%)
Mar 22, 2007 20.06 20.10 19.81 19.90 5,410,566 -0.03(-0.17%)
Mar 21, 2007 19.65 20.01 19.55 19.94 7,525,205 +0.40(+2.05%)
Mar 20, 2007 19.25 19.57 19.13 19.54 7,177,610 +0.33(+1.69%)
Mar 19, 2007 19.04 19.26 18.98 19.21 5,219,585 +0.57(+3.06%)
Mar 16, 2007 18.62 18.85 18.51 18.64 4,841,903 +0.03(+0.18%)
Mar 15, 2007 18.27 18.73 18.21 18.61 8,610,906 +0.62(+3.48%)
Mar 14, 2007 17.82 17.99 17.50 17.98 7,298,373 +0.12(+0.69%)
Mar 13, 2007 18.41 18.40 17.81 17.86 7,621,119 -0.55(-2.98%)
Mar 12, 2007 18.13 18.42 18.10 18.41 5,122,264 +0.30(+1.63%)
Mar 09, 2007 18.26 18.32 18.06 18.11 5,246,579 +0.05(+0.30%)
Mar 08, 2007 18.15 18.29 18.04 18.06 5,869,576 +0.08(+0.45%)
Mar 07, 2007 17.83 18.15 17.78 17.98 5,554,881 +0.04(+0.21%)
Mar 06, 2007 17.70 18.08 17.67 17.94 9,030,026 +0.76(+4.42%)
Mar 05, 2007 17.05 17.47 17.04 17.18 10,649,677 -0.38(-2.19%)
Mar 02, 2007 17.75 17.92 17.48 17.56 9,638,816 -0.30(-1.68%)
Mar 01, 2007 17.64 18.05 17.57 17.86 10,025,195 -0.27(-1.47%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-0.58%)
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.