Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.19 +2.14 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.25 21.46 21.12 21.33 3,564,551 +0.16(+0.76%)
Oct 30, 2006 21.25 21.28 21.06 21.17 4,328,712 -0.06(-0.26%)
Oct 27, 2006 21.30 21.55 21.16 21.23 3,344,823 -0.28(-1.30%)
Oct 26, 2006 21.41 21.55 21.16 21.51 2,980,006 +0.11(+0.52%)
Oct 25, 2006 21.15 21.48 21.07 21.40 3,578,122 +0.37(+1.76%)
Oct 24, 2006 20.68 21.15 20.67 21.02 4,235,911 -0.26(-1.20%)
Oct 23, 2006 20.71 21.31 20.68 21.28 3,336,042 +0.31(+1.48%)
Oct 20, 2006 21.20 21.24 20.92 20.97 3,337,439 -0.13(-0.62%)
Oct 19, 2006 20.74 21.20 20.74 21.10 4,588,155 +0.46(+2.23%)
Oct 18, 2006 20.87 20.92 20.42 20.64 3,873,289 +0.05(+0.24%)
Oct 17, 2006 20.80 20.80 20.33 20.59 3,676,910 -0.46(-2.17%)
Oct 16, 2006 20.69 21.09 20.60 21.05 5,628,124 +0.78(+3.83%)
Oct 13, 2006 20.09 20.47 20.02 20.27 4,422,910 +0.33(+1.66%)
Oct 12, 2006 19.65 20.02 19.53 19.94 5,107,641 +0.64(+3.30%)
Oct 11, 2006 19.29 19.58 19.19 19.30 5,723,120 -0.09(-0.44%)
Oct 10, 2006 19.22 19.46 19.08 19.39 3,584,109 +0.35(+1.82%)
Oct 09, 2006 19.11 19.35 19.01 19.04 4,166,859 +0.25(+1.31%)
Oct 06, 2006 18.74 18.85 18.55 18.80 4,448,255 -0.11(-0.56%)
Oct 05, 2006 18.72 18.95 18.65 18.90 6,663,103 +0.58(+3.15%)
Oct 04, 2006 18.43 18.59 17.93 18.32 13,695,015 -0.36(-1.90%)
Oct 03, 2006 19.04 19.06 18.60 18.68 10,218,076 -0.55(-2.84%)
Oct 02, 2006 19.22 19.42 19.12 19.23 4,152,290 +0.25(+1.29%)
Sep 29, 2006 19.60 19.60 18.92 18.98 3,372,763 -0.21(-1.10%)
Sep 28, 2006 19.19 19.34 19.14 19.19 5,196,650 -0.07(-0.36%)
Sep 27, 2006 19.04 19.29 18.97 19.26 10,190,535 +0.54(+2.89%)
Sep 26, 2006 18.18 18.74 18.12 18.72 7,092,182 +0.59(+3.23%)
Sep 25, 2006 17.91 18.13 17.41 18.13 12,306,794 -0.27(-1.44%)
Sep 22, 2006 18.85 18.85 18.29 18.40 4,973,129 -0.34(-1.79%)
Sep 21, 2006 18.83 18.89 18.50 18.74 8,136,542 +0.30(+1.63%)
Sep 20, 2006 18.74 18.78 18.30 18.43 9,221,015 -0.15(-0.78%)
Sep 19, 2006 18.94 19.00 18.36 18.58 5,759,642 -0.66(-3.44%)
Sep 18, 2006 19.08 19.47 18.93 19.24 4,755,795 +0.43(+2.29%)
Sep 15, 2006 18.94 18.96 18.67 18.81 4,327,914 -0.18(-0.92%)
Sep 14, 2006 19.39 19.44 18.90 18.99 5,612,358 -0.19(-0.97%)
Sep 13, 2006 19.03 19.24 18.96 19.17 4,924,035 +0.46(+2.46%)
Sep 12, 2006 19.17 19.25 18.62 18.71 10,358,375 -0.25(-1.30%)
Sep 11, 2006 19.32 19.36 18.88 18.96 10,513,043 -1.22(-6.06%)
Sep 08, 2006 20.23 20.24 20.02 20.18 6,485,285 -0.46(-2.23%)
Sep 07, 2006 20.67 20.74 20.40 20.64 5,659,257 -0.37(-1.74%)
Sep 06, 2006 21.20 21.21 20.95 21.00 4,374,613 -0.85(-3.90%)
Sep 05, 2006 21.72 21.96 21.64 21.86 4,232,718 +0.48(+2.23%)
Sep 01, 2006 21.11 21.40 20.97 21.38 4,621,085 +0.29(+1.35%)
Aug 31, 2006 21.15 21.15 20.84 21.10 4,255,469 +0.05(+0.21%)
Aug 30, 2006 21.25 21.29 20.80 21.05 4,619,288 -0.10(-0.45%)
Aug 29, 2006 21.14 21.20 20.79 21.15 4,206,175 +0.22(+1.05%)
Aug 28, 2006 20.84 21.09 20.79 20.92 2,616,386 +0.06(+0.26%)
Aug 25, 2006 20.78 20.93 20.64 20.87 3,257,410 +0.16(+0.75%)
Aug 24, 2006 21.15 21.19 20.47 20.71 6,090,132 -0.59(-2.78%)
Aug 23, 2006 21.55 21.72 21.14 21.31 5,505,188 -0.47(-2.16%)
Aug 22, 2006 21.75 21.95 21.67 21.78 4,535,668 -0.13(-0.59%)
Aug 21, 2006 21.76 22.02 21.72 21.91 3,409,484 +0.46(+2.13%)
Aug 18, 2006 21.45 21.57 21.23 21.45 3,796,853 +0.13(+0.59%)
Aug 17, 2006 21.93 21.95 21.23 21.33 6,990,002 -0.20(-0.93%)
Aug 16, 2006 21.37 21.72 21.34 21.53 6,905,184 +0.57(+2.73%)
Aug 15, 2006 20.79 21.07 20.69 20.95 3,861,714 +0.29(+1.41%)
Aug 14, 2006 20.82 20.89 20.65 20.66 2,426,393 +0.09(+0.41%)
Aug 11, 2006 20.61 20.80 20.51 20.58 5,300,427 -0.11(-0.51%)
Aug 10, 2006 20.57 20.75 20.49 20.68 4,781,141 -0.10(-0.48%)
Aug 09, 2006 20.79 21.04 20.71 20.78 5,435,936 -0.09(-0.43%)
Aug 08, 2006 21.05 21.24 20.80 20.87 3,330,454 -0.39(-1.81%)
Aug 07, 2006 21.15 21.40 21.12 21.26 4,057,494 -0.10(-0.47%)
Aug 04, 2006 21.70 21.77 21.29 21.36 5,874,395 +0.15(+0.68%)
Aug 03, 2006 21.07 21.40 21.05 21.22 4,173,445 -0.01(-0.02%)
Aug 02, 2006 21.05 21.42 21.05 21.22 4,271,634 +0.35(+1.68%)
Aug 01, 2006 20.95 20.98 20.56 20.87 5,896,947 -0.28(-1.30%)
Jul 31, 2006 21.08 21.27 21.03 21.15 4,689,737 -0.36(-1.65%)
Jul 28, 2006 21.34 21.54 21.17 21.50 4,830,635 +0.22(+1.01%)
Jul 27, 2006 21.57 21.76 21.16 21.29 4,272,033 +0.06(+0.28%)
Jul 26, 2006 21.05 21.29 20.84 21.23 4,713,885 -0.14(-0.63%)
Jul 25, 2006 21.18 21.46 20.84 21.36 4,326,517 +0.16(+0.73%)
Jul 24, 2006 20.77 21.27 20.63 21.21 6,026,868 +0.38(+1.83%)
Jul 21, 2006 21.12 21.13 20.64 20.82 7,409,901 -0.18(-0.84%)
Jul 20, 2006 21.40 21.46 20.92 21.00 7,692,494 -0.27(-1.25%)
Jul 19, 2006 20.58 21.43 20.58 21.27 8,438,893 +0.71(+3.46%)
Jul 18, 2006 20.69 20.87 20.16 20.55 6,023,675 -0.09(-0.41%)
Jul 17, 2006 20.82 20.99 20.57 20.64 6,229,434 -0.51(-2.39%)
Jul 14, 2006 21.32 21.47 20.82 21.15 5,415,979 -0.40(-1.86%)
Jul 13, 2006 21.77 21.83 21.43 21.55 5,587,212 -0.58(-2.61%)
Jul 12, 2006 22.20 22.38 21.96 22.12 4,471,007 +0.03(+0.14%)
Jul 11, 2006 21.90 22.12 21.71 22.09 5,218,004 +0.51(+2.37%)
Jul 10, 2006 21.65 21.80 21.46 21.58 4,116,367 +0.06(+0.26%)
Jul 07, 2006 21.75 21.90 21.44 21.53 5,444,717 +0.10(+0.44%)
Jul 06, 2006 21.23 21.59 21.19 21.43 5,038,389 +0.21(+0.97%)
Jul 05, 2006 21.32 21.39 20.87 21.23 6,813,979 -0.78(-3.53%)
Jul 03, 2006 21.76 22.05 21.73 22.00 3,429,042 +0.42(+1.95%)
Jun 30, 2006 21.79 21.94 21.43 21.58 7,337,855 +0.37(+1.72%)
Jun 29, 2006 20.50 21.31 20.43 21.22 7,439,836 +1.14(+5.69%)
Jun 28, 2006 20.12 20.22 20.01 20.07 5,012,844 +0.03(+0.13%)
Jun 27, 2006 20.52 20.58 19.98 20.05 6,330,217 -0.26(-1.28%)
Jun 26, 2006 20.61 20.65 20.27 20.31 4,972,530 +0.01(+0.05%)
Jun 23, 2006 19.83 20.58 19.79 20.30 4,883,521 -0.16(-0.76%)
Jun 22, 2006 20.59 20.60 20.09 20.45 4,152,490 -0.04(-0.17%)
Jun 21, 2006 20.04 20.67 19.97 20.49 3,786,276 +0.78(+3.94%)
Jun 20, 2006 19.78 20.14 19.66 19.71 5,293,841 +0.37(+1.89%)
Jun 19, 2006 20.02 20.04 19.19 19.35 5,057,748 -0.65(-3.26%)
Jun 16, 2006 20.04 20.14 19.65 20.00 5,966,598 -0.26(-1.26%)
Jun 15, 2006 19.48 20.46 19.48 20.25 10,192,930 +1.30(+6.85%)
Jun 14, 2006 18.72 19.26 18.47 18.96 8,936,026 +0.73(+3.99%)
Jun 13, 2006 18.41 18.90 17.94 18.23 11,543,033 -1.05(-5.46%)
Jun 12, 2006 19.94 20.03 19.26 19.28 6,102,705 -0.46(-2.34%)
Jun 09, 2006 19.67 20.01 19.50 19.74 8,561,031 -0.02(-0.08%)
Jun 08, 2006 19.83 19.84 18.79 19.76 16,743,474 -0.48(-2.38%)
Jun 07, 2006 20.29 20.79 20.15 20.24 8,736,854 -0.32(-1.56%)
Jun 06, 2006 20.42 20.62 20.15 20.56 6,774,863 -0.33(-1.56%)
Jun 05, 2006 21.57 21.60 20.83 20.88 6,188,721 -0.59(-2.73%)
Jun 02, 2006 21.55 21.58 21.16 21.47 5,996,134 +0.14(+0.66%)
Jun 01, 2006 20.97 21.35 20.76 21.33 7,876,899 -0.36(-1.64%)
May 31, 2006 21.62 21.91 21.45 21.69 5,055,951 -0.05(-0.23%)
May 30, 2006 22.16 22.17 21.57 21.74 5,514,767 -0.35(-1.57%)
May 26, 2006 22.15 22.17 21.82 22.08 4,376,809 +0.49(+2.27%)
May 25, 2006 21.17 21.67 21.02 21.59 5,095,267 +0.70(+3.36%)
May 24, 2006 20.84 21.40 20.52 20.89 10,176,166 -0.62(-2.87%)
May 23, 2006 21.55 21.89 21.42 21.51 10,436,208 +0.79(+3.80%)
May 22, 2006 20.58 20.83 19.93 20.72 12,930,855 -0.95(-4.37%)
May 19, 2006 21.55 21.81 20.74 21.67 13,526,776 +0.04(+0.16%)
May 18, 2006 21.87 22.07 21.55 21.63 9,075,926 -0.39(-1.78%)
May 17, 2006 22.42 22.74 21.87 22.02 13,457,724 -0.78(-3.43%)
May 16, 2006 22.90 23.10 22.27 22.80 7,875,701 +0.36(+1.58%)
May 15, 2006 22.45 22.97 22.20 22.45 13,619,976 -1.50(-6.26%)
May 12, 2006 24.46 24.60 23.68 23.95 7,129,103 -0.39(-1.61%)
May 11, 2006 25.18 25.42 24.31 24.34 7,826,207 -0.31(-1.24%)
May 10, 2006 24.53 24.76 24.39 24.64 5,520,754 -0.02(-0.06%)
May 09, 2006 23.85 24.67 23.85 24.66 5,777,403 +0.80(+3.36%)
May 08, 2006 24.39 24.39 23.75 23.86 5,502,394 -0.13(-0.54%)
May 05, 2006 23.85 24.19 23.79 23.99 5,904,730 +0.56(+2.37%)
May 04, 2006 23.54 23.74 23.32 23.43 6,741,335 -0.10(-0.43%)
May 03, 2006 23.57 23.59 23.20 23.53 4,599,132 -0.11(-0.47%)
May 02, 2006 23.47 23.65 23.24 23.64 4,645,831 +0.32(+1.35%)
May 01, 2006 23.40 23.60 23.27 23.32 3,560,360 +0.50(+2.17%)
Apr 28, 2006 22.27 22.88 22.27 22.83 4,793,515 +0.60(+2.71%)
Apr 27, 2006 22.19 22.61 21.92 22.23 8,157,097 -0.78(-3.40%)
Apr 26, 2006 22.94 23.14 22.84 23.01 7,558,582 +0.11(+0.48%)
Apr 25, 2006 23.07 23.19 22.67 22.90 3,914,401 -0.04(-0.15%)
Apr 24, 2006 23.12 23.14 22.77 22.93 3,481,929 -0.07(-0.28%)
Apr 21, 2006 22.68 23.15 22.61 23.00 5,322,380 +0.62(+2.78%)
Apr 20, 2006 23.17 23.23 22.18 22.38 7,217,314 -1.23(-5.20%)
Apr 19, 2006 23.16 23.65 23.01 23.61 4,517,906 +0.38(+1.64%)
Apr 18, 2006 22.56 23.22 22.56 23.22 7,792,679 +0.91(+4.09%)
Apr 17, 2006 22.03 22.38 21.97 22.31 3,663,339 +0.69(+3.17%)
Apr 13, 2006 21.87 21.72 21.27 21.63 5,093,671 -0.25(-1.12%)
Apr 12, 2006 21.82 21.96 21.43 21.87 6,152,000 +0.05(+0.23%)
Apr 11, 2006 22.11 22.20 21.66 21.82 6,151,800 +0.29(+1.35%)
Apr 10, 2006 21.55 21.77 21.40 21.53 4,326,317 +0.26(+1.23%)
Apr 07, 2006 21.50 21.58 21.06 21.27 5,178,089 -0.53(-2.41%)
Apr 06, 2006 21.79 22.05 21.50 21.80 5,194,454 +0.00(+0.00%)
Apr 05, 2006 21.55 21.90 21.41 21.80 5,587,012 +0.74(+3.52%)
Apr 04, 2006 21.17 21.28 21.00 21.06 5,119,415 +0.15(+0.69%)
Apr 03, 2006 20.80 21.16 20.70 20.91 7,091,983 +0.94(+4.72%)
Mar 31, 2006 19.85 20.14 19.65 19.97 6,078,757 -0.19(-0.92%)
Mar 30, 2006 19.72 20.22 19.72 20.15 6,938,512 +0.82(+4.25%)
Mar 29, 2006 18.92 19.42 18.89 19.33 3,641,985 +0.57(+3.02%)
Mar 28, 2006 18.88 19.06 18.70 18.77 3,346,020 -0.22(-1.16%)
Mar 27, 2006 18.93 19.04 18.85 18.99 3,321,074 +0.24(+1.26%)
Mar 24, 2006 18.72 18.92 18.60 18.75 4,492,760 +0.22(+1.19%)
Mar 23, 2006 18.49 18.64 18.39 18.53 3,880,673 +0.28(+1.54%)
Mar 22, 2006 18.11 18.34 18.09 18.25 2,595,830 +0.40(+2.22%)
Mar 21, 2006 18.14 18.24 17.81 17.85 3,476,341 -0.35(-1.90%)
Mar 20, 2006 18.36 18.44 18.18 18.20 2,881,617 -0.04(-0.19%)
Mar 17, 2006 18.31 18.43 18.05 18.23 4,135,925 -0.05(-0.25%)
Mar 16, 2006 18.31 18.39 18.16 18.28 4,427,699 +0.06(+0.30%)
Mar 15, 2006 18.25 18.33 18.18 18.22 6,551,742 +0.46(+2.57%)
Mar 14, 2006 17.49 17.83 17.44 17.77 4,900,285 +0.28(+1.57%)
Mar 13, 2006 17.44 17.58 17.31 17.49 3,687,687 +0.04(+0.20%)
Mar 10, 2006 17.17 17.49 17.04 17.46 2,880,020 +0.25(+1.43%)
Mar 09, 2006 17.27 17.50 17.14 17.21 6,266,953 +0.07(+0.38%)
Mar 08, 2006 16.79 17.30 16.76 17.15 6,570,701 -0.20(-1.16%)
Mar 07, 2006 17.44 17.49 17.19 17.35 4,854,184 -0.52(-2.92%)
Mar 06, 2006 18.27 18.28 17.79 17.87 4,222,340 -0.38(-2.06%)
Mar 03, 2006 18.18 18.42 18.14 18.24 3,023,512 -0.13(-0.68%)
Mar 02, 2006 18.01 18.54 18.01 18.37 3,832,776 +0.18(+0.99%)
Mar 01, 2006 18.11 18.23 18.05 18.19 4,140,116 +0.11(+0.58%)
Feb 28, 2006 18.22 18.19 17.99 18.08 6,449,162 -0.14(-0.74%)
Feb 27, 2006 18.43 18.44 18.21 18.22 4,328,313 -0.15(-0.79%)
Feb 24, 2006 18.34 18.47 18.24 18.36 5,216,607 +0.02(+0.14%)
Feb 23, 2006 18.64 18.66 18.33 18.34 5,317,989 -0.31(-1.64%)
Feb 22, 2006 18.64 18.78 18.62 18.64 6,003,917 +0.06(+0.30%)
Feb 21, 2006 18.72 18.79 18.54 18.59 4,196,994 +0.40(+2.20%)
Feb 17, 2006 18.31 18.43 18.16 18.19 5,652,272 +0.07(+0.36%)
Feb 16, 2006 17.84 18.31 17.72 18.12 7,954,931 +0.14(+0.78%)
Feb 15, 2006 18.13 18.33 17.89 17.98 5,230,976 -0.14(-0.75%)
Feb 14, 2006 17.57 18.35 17.55 18.12 5,433,541 +0.55(+3.14%)
Feb 13, 2006 17.98 17.66 17.41 17.57 4,558,020 -0.40(-2.23%)
Feb 10, 2006 18.39 18.41 17.69 17.97 5,960,610 -0.50(-2.71%)
Feb 09, 2006 18.48 18.75 18.41 18.47 8,849,013 +0.24(+1.29%)
Feb 08, 2006 18.15 18.31 17.91 18.23 7,208,333 -0.31(-1.65%)
Feb 07, 2006 19.08 19.08 18.49 18.54 6,376,318 -0.89(-4.59%)
Feb 06, 2006 19.12 19.44 19.05 19.43 4,237,108 +0.32(+1.65%)
Feb 03, 2006 18.89 19.18 18.85 19.12 4,586,159 -0.13(-0.65%)
Feb 02, 2006 19.39 19.60 18.80 19.24 5,864,417 -0.40(-2.04%)
Feb 01, 2006 19.92 19.92 19.60 19.64 3,372,563 -0.13(-0.63%)
Jan 31, 2006 19.54 19.89 19.37 19.77 5,165,716 -0.09(-0.43%)
Jan 30, 2006 19.77 19.91 19.64 19.85 3,148,644 +0.08(+0.38%)
Jan 27, 2006 19.64 19.79 19.50 19.78 3,825,591 +0.34(+1.73%)
Jan 26, 2006 19.23 19.69 19.23 19.44 6,478,898 +0.01(+0.05%)
Jan 25, 2006 19.27 19.48 19.07 19.43 6,134,837 +0.72(+3.83%)
Jan 24, 2006 18.55 18.74 18.42 18.72 4,290,594 +0.08(+0.40%)
Jan 23, 2006 18.74 18.77 18.50 18.64 4,261,656 +0.31(+1.70%)
Jan 20, 2006 18.71 18.80 18.32 18.33 4,429,296 -0.32(-1.72%)
Jan 19, 2006 18.60 18.77 18.55 18.65 5,104,847 +0.66(+3.68%)
Jan 18, 2006 18.24 18.25 17.91 17.99 5,512,971 -0.34(-1.86%)
Jan 17, 2006 18.03 18.49 17.99 18.33 6,853,295 +0.37(+2.06%)
Jan 13, 2006 17.88 18.01 17.76 17.96 2,306,451 +0.13(+0.70%)
Jan 12, 2006 18.13 18.14 17.79 17.83 4,338,291 -0.34(-1.85%)
Jan 11, 2006 18.06 18.24 17.94 18.17 2,981,003 +0.23(+1.26%)
Jan 10, 2006 17.54 18.10 17.51 17.94 8,861,187 -0.26(-1.43%)
Jan 09, 2006 18.19 18.27 18.07 18.20 2,419,408 +0.29(+1.62%)
Jan 06, 2006 17.76 18.07 17.75 17.91 2,630,555 +0.35(+1.97%)
Jan 05, 2006 17.71 17.71 17.50 17.57 2,166,152 -0.37(-2.04%)
Jan 04, 2006 17.59 18.03 17.55 17.93 3,358,992 +0.40(+2.26%)
Jan 03, 2006 17.14 17.56 17.14 17.54 3,388,928 +0.79(+4.73%)
Dec 30, 2005 16.86 16.86 16.64 16.75 1,199,027 -0.10(-0.59%)
Dec 29, 2005 16.84 16.94 16.71 16.85 1,529,717 +0.16(+0.93%)
Dec 28, 2005 16.69 16.80 16.66 16.69 1,847,436 +0.46(+2.81%)
Dec 27, 2005 16.49 16.59 16.16 16.23 1,447,693 -0.32(-1.94%)
Dec 23, 2005 16.46 16.59 16.34 16.56 986,882 +0.05(+0.30%)
Dec 22, 2005 16.56 16.56 16.44 16.51 1,659,439 -0.22(-1.32%)
Dec 21, 2005 16.53 16.80 16.51 16.73 1,816,901 +0.30(+1.80%)
Dec 20, 2005 16.52 16.56 16.39 16.43 2,869,243 +0.23(+1.42%)
Dec 19, 2005 16.44 16.49 16.18 16.20 1,387,822 +0.02(+0.09%)
Dec 16, 2005 16.25 16.34 16.17 16.18 2,090,115 -0.08(-0.46%)
Dec 15, 2005 16.38 16.52 16.18 16.26 1,844,442 -0.08(-0.46%)
Dec 14, 2005 16.49 16.53 16.33 16.34 2,467,705 -0.16(-0.94%)
Dec 13, 2005 16.59 16.67 16.49 16.49 3,060,832 -0.12(-0.69%)
Dec 12, 2005 16.79 16.80 16.47 16.61 2,519,394 +0.23(+1.41%)
Dec 09, 2005 16.58 16.58 16.33 16.38 2,287,691 +0.04(+0.25%)
Dec 08, 2005 16.26 16.47 16.17 16.34 2,771,852 -0.02(-0.15%)
Dec 07, 2005 16.56 16.61 16.31 16.36 3,621,230 -0.26(-1.54%)
Dec 06, 2005 16.51 16.78 16.44 16.62 3,641,386 +0.08(+0.45%)
Dec 05, 2005 16.62 16.63 16.45 16.54 3,754,544 -0.01(-0.09%)
Dec 02, 2005 16.62 16.71 16.52 16.56 3,185,165 +0.18(+1.10%)
Dec 01, 2005 16.03 16.43 16.03 16.38 4,029,154 +0.26(+1.59%)
Nov 30, 2005 16.09 16.23 15.97 16.12 1,713,922 -0.14(-0.83%)
Nov 29, 2005 16.34 16.45 16.23 16.25 1,627,907 +0.04(+0.22%)
Nov 28, 2005 16.25 16.30 16.11 16.22 2,618,581 -0.17(-1.01%)
Nov 25, 2005 16.44 16.53 16.34 16.39 1,510,558 +0.41(+2.57%)
Nov 23, 2005 16.03 16.18 15.95 15.97 1,849,830 -0.10(-0.59%)
Nov 22, 2005 15.98 16.54 15.86 16.07 2,707,191 -0.14(-0.83%)
Nov 21, 2005 16.15 16.24 16.04 16.20 2,677,854 +0.17(+1.06%)
Nov 18, 2005 16.18 16.18 15.88 16.03 2,433,578 +0.00(+0.00%)
Nov 17, 2005 15.87 16.05 15.86 16.03 3,449,398 +0.35(+2.20%)
Nov 16, 2005 15.41 15.70 15.38 15.69 3,047,461 -0.03(-0.16%)
Nov 15, 2005 15.65 15.97 15.63 15.71 2,587,647 +0.10(+0.64%)
Nov 14, 2005 15.78 15.84 15.52 15.61 1,461,464 -0.14(-0.86%)
Nov 11, 2005 15.39 15.78 15.38 15.75 2,445,752 +0.39(+2.51%)
Nov 10, 2005 15.52 15.53 15.21 15.36 3,072,607 -0.05(-0.29%)
Nov 09, 2005 15.38 15.56 15.33 15.41 2,242,189 -0.22(-1.38%)
Nov 08, 2005 15.54 15.73 15.45 15.62 1,348,706 +0.09(+0.58%)
Nov 07, 2005 15.51 15.58 15.29 15.53 2,654,105 +0.03(+0.19%)
Nov 04, 2005 15.85 15.85 15.37 15.50 2,877,027 -0.50(-3.10%)
Nov 03, 2005 15.97 16.15 15.92 16.00 3,246,434 +0.26(+1.66%)
Nov 02, 2005 15.40 15.78 15.40 15.74 3,489,712 +0.02(+0.13%)
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.