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 (%)
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%)
Nov 01, 2005 15.79 15.87 15.68 15.72 2,294,876 +0.16(+1.03%)
Oct 31, 2005 15.63 15.75 15.56 15.56 1,586,994 +0.16(+1.04%)
Oct 28, 2005 15.24 15.47 15.17 15.40 1,671,014 +0.16(+1.05%)
Oct 27, 2005 15.63 15.63 15.19 15.24 2,696,614 -0.27(-1.74%)
Oct 26, 2005 15.44 15.82 15.44 15.51 4,197,394 +0.33(+2.15%)
Oct 25, 2005 15.24 15.41 15.11 15.18 2,991,581 -0.15(-0.98%)
Oct 24, 2005 15.08 15.36 15.08 15.33 3,119,506 +0.28(+1.86%)
Oct 21, 2005 14.86 15.15 14.78 15.05 4,455,440 +0.32(+2.14%)
Oct 20, 2005 15.21 15.25 14.70 14.74 4,172,846 -0.40(-2.65%)
Oct 19, 2005 14.78 15.14 14.65 15.14 4,393,373 +0.00(+0.03%)
Oct 18, 2005 15.18 15.27 15.07 15.13 3,219,492 -0.14(-0.92%)
Oct 17, 2005 15.22 15.36 15.16 15.27 2,218,040 -0.04(-0.26%)
Oct 14, 2005 15.05 15.37 14.96 15.31 2,502,430 +0.20(+1.29%)
Oct 13, 2005 14.88 15.15 14.81 15.12 5,126,799 -0.31(-2.01%)
Oct 12, 2005 15.69 15.78 15.28 15.43 3,503,482 -0.15(-0.93%)
Oct 11, 2005 15.63 15.76 15.55 15.57 4,213,759 -0.10(-0.64%)
Oct 10, 2005 15.64 15.78 15.58 15.67 2,357,142 +0.15(+0.94%)
Oct 07, 2005 15.45 15.68 15.44 15.53 3,909,012 -0.10(-0.61%)
Oct 06, 2005 15.85 16.13 15.46 15.62 4,946,985 -0.23(-1.42%)
Oct 05, 2005 16.23 16.26 15.81 15.85 3,780,488 -0.89(-5.33%)
Oct 04, 2005 16.92 16.99 16.74 16.74 2,347,962 -0.16(-0.92%)
Oct 03, 2005 16.91 16.92 16.76 16.90 2,435,574 -0.23(-1.35%)
Sep 30, 2005 17.11 17.28 17.06 17.13 1,935,447 -0.03(-0.17%)
Sep 29, 2005 17.03 17.19 16.92 17.16 2,021,063 +0.13(+0.74%)
Sep 28, 2005 16.87 17.13 16.86 17.03 3,572,135 +0.39(+2.32%)
Sep 27, 2005 16.68 16.70 16.54 16.65 2,725,552 -0.14(-0.81%)
Sep 26, 2005 16.60 16.84 16.55 16.78 3,629,013 +0.46(+2.79%)
Sep 23, 2005 16.32 16.45 16.13 16.32 2,078,141 -0.09(-0.52%)
Sep 22, 2005 16.50 16.53 16.29 16.41 3,015,929 +0.15(+0.89%)
Sep 21, 2005 16.27 16.50 16.24 16.26 3,761,329 -0.08(-0.46%)
Sep 20, 2005 16.59 16.62 16.31 16.34 2,783,228 -0.20(-1.18%)
Sep 19, 2005 16.54 16.70 16.44 16.54 2,762,472 -0.03(-0.15%)
Sep 16, 2005 16.50 16.62 16.43 16.56 5,906,726 +0.53(+3.28%)
Sep 15, 2005 16.02 16.14 15.96 16.03 3,360,389 +0.09(+0.57%)
Sep 14, 2005 15.69 16.00 15.69 15.94 3,558,963 +0.30(+1.89%)
Sep 13, 2005 15.71 15.77 15.64 15.65 2,049,402 -0.03(-0.19%)
Sep 12, 2005 15.71 15.86 15.63 15.68 1,990,329 -0.14(-0.86%)
Sep 09, 2005 15.66 15.83 15.61 15.81 1,704,542 +0.22(+1.41%)
Sep 08, 2005 15.54 15.67 15.53 15.59 2,512,808 -0.09(-0.54%)
Sep 07, 2005 15.76 15.93 15.67 15.68 1,852,624 -0.12(-0.76%)
Sep 06, 2005 15.80 15.88 15.74 15.80 2,713,178 -0.28(-1.71%)
Sep 02, 2005 16.07 16.20 16.01 16.07 2,203,272 -0.16(-0.99%)
Sep 01, 2005 16.23 16.24 16.01 16.23 3,098,751 +0.55(+3.48%)
Aug 31, 2005 15.69 15.73 15.42 15.69 2,764,668 +0.26(+1.66%)
Aug 30, 2005 15.40 15.51 15.31 15.43 1,829,674 +0.02(+0.10%)
Aug 29, 2005 15.34 15.45 15.30 15.42 2,280,906 +0.01(+0.10%)
Aug 26, 2005 15.43 15.55 15.34 15.40 1,645,469 +0.01(+0.03%)
Aug 25, 2005 15.47 15.51 15.37 15.40 2,440,962 +0.10(+0.65%)
Aug 24, 2005 15.31 15.45 15.26 15.30 4,425,903 -0.50(-3.17%)
Aug 23, 2005 15.98 15.99 15.75 15.80 1,860,607 -0.38(-2.32%)
Aug 22, 2005 16.04 16.28 16.04 16.17 2,769,258 +0.55(+3.53%)
Aug 19, 2005 15.51 15.62 15.50 15.62 1,782,774 +0.39(+2.53%)
Aug 18, 2005 15.18 15.28 15.17 15.24 1,750,444 -0.20(-1.27%)
Aug 17, 2005 15.53 15.56 15.34 15.43 3,076,798 -0.40(-2.50%)
Aug 16, 2005 15.83 15.95 15.75 15.83 2,207,064 -0.35(-2.17%)
Aug 15, 2005 16.29 16.31 16.15 16.18 1,646,267 -0.11(-0.65%)
Aug 12, 2005 16.26 16.28 16.03 16.28 4,368,826 +0.03(+0.15%)
Aug 11, 2005 15.93 16.28 15.91 16.26 3,465,165 +0.55(+3.48%)
Aug 10, 2005 15.65 15.88 15.65 15.71 2,360,934 +0.06(+0.35%)
Aug 09, 2005 15.79 15.91 15.64 15.66 3,366,377 +0.09(+0.58%)
Aug 08, 2005 15.56 15.62 15.51 15.57 3,876,482 +0.49(+3.22%)
Aug 05, 2005 15.19 15.26 15.01 15.08 2,709,386 -0.13(-0.86%)
Aug 04, 2005 15.29 15.35 15.09 15.21 1,934,249 -0.26(-1.68%)
Aug 03, 2005 15.48 15.61 15.47 15.47 3,590,296 +0.34(+2.25%)
Aug 02, 2005 14.92 15.15 14.90 15.13 2,851,481 +0.33(+2.23%)
Aug 01, 2005 14.83 14.86 14.74 14.80 1,387,423 -0.04(-0.27%)
Jul 29, 2005 14.98 15.02 14.83 14.84 2,465,510 +0.09(+0.58%)
Jul 28, 2005 14.68 14.83 14.64 14.76 1,701,948 +0.09(+0.58%)
Jul 27, 2005 14.59 14.67 14.51 14.67 1,157,716 +0.09(+0.58%)
Jul 26, 2005 14.54 14.63 14.47 14.59 1,286,439 -0.05(-0.31%)
Jul 25, 2005 14.78 14.80 14.61 14.63 2,392,267 -0.16(-1.08%)
Jul 22, 2005 14.68 14.81 14.67 14.79 2,080,336 +0.15(+0.99%)
Jul 21, 2005 14.53 14.68 14.47 14.65 2,862,458 +0.30(+2.06%)
Jul 20, 2005 14.11 14.38 14.08 14.35 2,169,145 +0.50(+3.62%)
Jul 19, 2005 13.73 13.88 13.68 13.85 2,191,497 -0.07(-0.47%)
Jul 18, 2005 13.75 13.94 13.69 13.91 2,088,119 +0.05(+0.36%)
Jul 15, 2005 13.86 13.93 13.82 13.86 1,895,732 -0.07(-0.47%)
Jul 14, 2005 14.13 14.21 13.84 13.93 2,309,844 -0.10(-0.71%)
Jul 13, 2005 14.16 14.20 14.03 14.03 1,144,344 -0.15(-1.06%)
Jul 12, 2005 14.13 14.27 14.09 14.18 1,726,495 +0.04(+0.28%)
Jul 11, 2005 13.90 14.16 13.86 14.14 1,479,625 +0.30(+2.17%)
Jul 08, 2005 13.73 13.84 13.73 13.84 1,341,122 +0.14(+0.99%)
Jul 07, 2005 13.74 13.74 13.58 13.70 2,272,923 -0.18(-1.26%)
Jul 06, 2005 13.94 14.03 13.86 13.88 3,891,250 -0.03(-0.22%)
Jul 05, 2005 13.97 13.98 13.82 13.91 2,262,745 +0.18(+1.31%)
Jul 01, 2005 13.65 13.75 13.60 13.73 1,249,119 +0.05(+0.37%)
Jun 30, 2005 13.81 13.84 13.64 13.68 1,378,043 -0.18(-1.27%)
Jun 29, 2005 13.85 13.91 13.80 13.85 933,996 -0.09(-0.61%)
Jun 28, 2005 13.95 14.03 13.92 13.94 1,900,522 +0.28(+2.02%)
Jun 27, 2005 13.54 13.76 13.54 13.66 1,777,785 +0.23(+1.68%)
Jun 24, 2005 13.56 13.68 13.43 13.44 2,543,941 -0.17(-1.25%)
Jun 23, 2005 13.85 13.87 13.59 13.61 1,878,768 -0.43(-3.07%)
Jun 22, 2005 13.97 14.05 13.95 14.04 1,597,173 -0.10(-0.67%)
Jun 21, 2005 14.16 14.26 14.04 14.14 2,404,241 -0.05(-0.32%)
Jun 20, 2005 14.30 14.30 14.12 14.18 2,422,202 -0.12(-0.81%)
Jun 17, 2005 14.29 14.35 14.25 14.30 3,022,514 +0.27(+1.89%)
Jun 16, 2005 14.03 14.15 13.93 14.03 5,121,810 +0.40(+2.94%)
Jun 15, 2005 13.45 13.65 13.41 13.63 2,385,282 +0.39(+2.91%)
Jun 14, 2005 13.21 13.27 13.13 13.24 1,103,033 -0.01(-0.04%)
Jun 13, 2005 13.08 13.29 13.05 13.25 1,828,077 +0.09(+0.69%)
Jun 10, 2005 13.13 13.22 13.08 13.16 1,672,611 +0.12(+0.88%)
Jun 09, 2005 13.05 13.07 12.97 13.04 4,072,861 -0.01(-0.08%)
Jun 08, 2005 13.25 13.25 13.01 13.05 1,466,253 -0.20(-1.51%)
Jun 07, 2005 13.20 13.36 13.19 13.25 3,615,043 +0.00(+0.00%)
Jun 06, 2005 13.30 13.30 13.19 13.25 3,196,341 +0.13(+0.99%)
Jun 03, 2005 13.05 13.16 13.04 13.12 2,275,118 +0.12(+0.93%)
Jun 02, 2005 12.90 13.02 12.88 13.00 1,835,262 +0.10(+0.78%)
Jun 01, 2005 12.63 12.90 12.59 12.90 2,086,123 +0.33(+2.59%)
May 31, 2005 12.70 12.70 12.54 12.58 1,393,011 -0.08(-0.59%)
May 27, 2005 12.43 12.65 12.43 12.65 1,733,480 +0.25(+1.98%)
May 26, 2005 12.37 12.48 12.37 12.41 1,484,415 +0.15(+1.19%)
May 25, 2005 12.33 12.33 12.22 12.26 1,563,645 -0.24(-1.88%)
May 24, 2005 12.37 12.50 12.36 12.50 1,968,376 +0.29(+2.34%)
May 23, 2005 11.99 12.26 11.99 12.21 1,974,762 +0.26(+2.18%)
May 20, 2005 12.03 12.07 11.91 11.95 1,603,160 -0.30(-2.45%)
May 19, 2005 12.27 12.28 12.16 12.25 1,120,196 -0.10(-0.77%)
May 18, 2005 12.20 12.39 12.14 12.35 3,895,042 +0.35(+2.92%)
May 17, 2005 11.78 12.06 11.76 12.00 2,775,644 +0.10(+0.80%)
May 16, 2005 11.86 11.97 11.80 11.90 3,596,283 +0.00(+0.00%)
May 13, 2005 11.93 12.03 11.85 11.90 5,843,063 -0.32(-2.58%)
May 12, 2005 12.57 12.57 12.13 12.22 2,856,870 -0.52(-4.09%)
May 11, 2005 12.65 12.75 12.62 12.74 1,761,420 +0.00(+0.00%)
May 10, 2005 12.72 12.82 12.65 12.74 2,255,560 -0.21(-1.62%)
May 09, 2005 13.00 13.06 12.90 12.95 1,664,229 +0.05(+0.39%)
May 06, 2005 12.97 13.02 12.85 12.90 1,590,387 -0.10(-0.77%)
May 05, 2005 13.08 13.09 12.91 13.00 2,056,188 +0.15(+1.13%)
May 04, 2005 12.68 12.87 12.66 12.85 1,423,545 +0.18(+1.42%)
May 03, 2005 12.69 12.78 12.58 12.67 1,775,590 -0.21(-1.60%)
May 02, 2005 12.73 12.90 12.71 12.88 1,768,006 +0.21(+1.66%)
Apr 29, 2005 12.70 12.75 12.56 12.67 3,550,980 +0.35(+2.85%)
Apr 28, 2005 12.18 12.50 12.17 12.32 5,229,379 -0.47(-3.68%)
Apr 27, 2005 12.70 12.82 12.62 12.79 2,733,734 -0.22(-1.69%)
Apr 26, 2005 13.15 13.17 12.99 13.01 2,060,977 -0.44(-3.24%)
Apr 25, 2005 13.25 13.45 13.20 13.44 2,227,820 +0.23(+1.71%)
Apr 22, 2005 13.31 13.33 13.10 13.22 2,448,745 -0.09(-0.68%)
Apr 21, 2005 13.18 13.37 13.06 13.31 3,212,307 +0.24(+1.84%)
Apr 20, 2005 13.24 13.27 13.03 13.07 4,425,704 -0.20(-1.51%)
Apr 19, 2005 12.89 13.33 12.89 13.27 7,428,660 +0.51(+3.97%)
Apr 18, 2005 12.53 12.78 12.52 12.76 5,588,409 +0.26(+2.04%)
Apr 15, 2005 12.78 12.90 12.39 12.51 7,532,039 -0.49(-3.74%)
Apr 14, 2005 13.33 13.39 12.91 12.99 10,768,894 -0.59(-4.32%)
Apr 13, 2005 13.73 13.73 13.55 13.58 7,791,881 -0.48(-3.42%)
Apr 12, 2005 14.03 14.08 13.81 14.06 3,976,268 +0.15(+1.08%)
Apr 11, 2005 14.06 14.08 13.85 13.91 2,108,076 -0.23(-1.63%)
Apr 08, 2005 14.17 14.26 14.09 14.14 1,922,275 +0.15(+1.04%)
Apr 07, 2005 13.97 14.06 13.90 13.99 2,553,122 +0.17(+1.23%)
Apr 06, 2005 13.90 13.95 13.79 13.82 4,777,349 -0.12(-0.86%)
Apr 05, 2005 13.90 14.03 13.85 13.94 2,056,986 -0.16(-1.14%)
Apr 04, 2005 14.16 14.18 14.03 14.11 1,785,568 -0.12(-0.85%)
Apr 01, 2005 14.46 14.46 14.21 14.23 2,326,408 +0.21(+1.47%)
Mar 31, 2005 14.04 14.18 14.02 14.02 3,151,039 +0.21(+1.52%)
Mar 30, 2005 13.73 13.85 13.68 13.81 3,738,578 +0.27(+1.96%)
Mar 29, 2005 13.77 13.88 13.38 13.54 5,668,238 -0.32(-2.28%)
Mar 28, 2005 13.98 14.02 13.85 13.86 2,832,921 -0.16(-1.11%)
Mar 24, 2005 13.95 14.13 13.92 14.02 3,533,817 -0.16(-1.10%)
Mar 23, 2005 14.47 14.49 13.77 14.17 6,180,538 -0.54(-3.68%)
Mar 22, 2005 14.94 15.11 14.70 14.71 4,055,897 -0.33(-2.17%)
Mar 21, 2005 15.17 15.18 15.03 15.04 3,275,771 -0.15(-0.96%)
Mar 18, 2005 15.23 15.31 15.16 15.18 4,063,880 +0.11(+0.70%)
Mar 17, 2005 15.02 15.16 14.96 15.08 4,695,126 +0.36(+2.45%)
Mar 16, 2005 14.81 14.88 14.61 14.72 2,750,099 +0.03(+0.20%)
Mar 15, 2005 14.91 14.91 14.67 14.69 2,725,352 -0.32(-2.14%)
Mar 14, 2005 14.96 15.06 14.87 15.01 2,775,644 +0.18(+1.18%)
Mar 11, 2005 14.91 15.01 14.82 14.83 2,265,539 -0.10(-0.64%)
Mar 10, 2005 15.12 15.16 14.85 14.93 4,153,687 -0.11(-0.70%)
Mar 09, 2005 15.18 15.38 15.02 15.03 3,569,740 +0.05(+0.30%)
Mar 08, 2005 15.08 15.16 14.91 14.99 2,785,623 -0.01(-0.03%)
Mar 07, 2005 14.98 15.03 14.90 14.99 4,428,498 -0.28(-1.84%)
Mar 04, 2005 15.07 15.33 15.05 15.27 4,225,932 +0.20(+1.30%)
Mar 03, 2005 14.91 15.12 14.87 15.08 3,142,457 +0.30(+2.00%)
Mar 02, 2005 14.51 14.83 14.48 14.78 3,860,117 -0.27(-1.77%)
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.