Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.20 26.29 25.78 25.90 2,307,631 -0.40(-1.52%)
Mar 30, 2016 26.29 26.79 26.12 26.30 4,735,229 +0.57(+2.22%)
Mar 29, 2016 24.73 25.80 24.46 25.73 4,140,454 +0.04(+0.16%)
Mar 28, 2016 25.77 25.90 25.21 25.69 1,719,231 +0.05(+0.20%)
Mar 24, 2016 24.92 25.64 25.64 25.64 3,795,100 +0.12(+0.47%)
Mar 23, 2016 26.52 26.55 25.47 25.52 4,280,568 -1.19(-4.46%)
Mar 22, 2016 26.63 26.88 26.50 26.71 3,320,747 -0.37(-1.37%)
Mar 21, 2016 27.32 27.71 26.88 27.08 3,068,779 -0.34(-1.24%)
Mar 18, 2016 28.09 28.40 27.22 27.42 4,458,038 +0.13(+0.48%)
Mar 17, 2016 27.04 27.41 26.58 27.29 4,731,547 +1.29(+4.96%)
Mar 16, 2016 25.10 26.09 24.70 26.00 4,972,431 +0.99(+3.96%)
Mar 15, 2016 25.23 25.24 24.82 25.01 5,432,824 -1.84(-6.85%)
Mar 14, 2016 27.03 27.18 26.51 26.85 4,190,448 -0.37(-1.36%)
Mar 11, 2016 26.56 27.23 26.52 27.22 4,382,930 +0.68(+2.56%)
Mar 10, 2016 26.11 26.67 25.92 26.54 5,791,102 -0.42(-1.56%)
Mar 09, 2016 26.58 26.99 25.62 26.96 5,658,841 +0.35(+1.32%)
Mar 08, 2016 27.30 27.37 26.42 26.61 7,833,424 -2.56(-8.78%)
Mar 07, 2016 28.09 29.40 28.09 29.17 9,227,529 +1.49(+5.38%)
Mar 04, 2016 26.71 27.73 26.56 27.68 9,485,696 +1.83(+7.08%)
Mar 03, 2016 25.57 25.93 25.25 25.85 4,652,938 +0.45(+1.77%)
Mar 02, 2016 24.06 25.40 23.97 25.40 7,161,458 +1.94(+8.27%)
Mar 01, 2016 23.68 23.69 23.09 23.46 4,096,224 +0.85(+3.76%)
Feb 29, 2016 22.97 23.15 22.56 22.61 3,173,476 +0.05(+0.22%)
Feb 26, 2016 22.79 23.11 22.44 22.56 4,469,771 -0.27(-1.18%)
Feb 25, 2016 22.57 22.86 22.06 22.83 5,329,777 +0.03(+0.13%)
Feb 24, 2016 22.24 22.82 21.88 22.80 8,219,611 -1.29(-5.35%)
Feb 23, 2016 24.59 24.77 23.83 24.09 8,278,412 -1.20(-4.74%)
Feb 22, 2016 24.94 25.54 24.77 25.29 5,124,110 +1.31(+5.46%)
Feb 19, 2016 23.55 23.99 23.43 23.98 2,424,428 -0.01(-0.04%)
Feb 18, 2016 24.29 24.35 23.83 23.99 2,592,749 -0.13(-0.54%)
Feb 17, 2016 23.47 24.41 23.47 24.12 5,436,009 +0.96(+4.15%)
Feb 16, 2016 22.74 23.20 22.33 23.16 4,997,617 +0.44(+1.94%)
Feb 12, 2016 22.16 22.72 22.72 22.72 3,760,500 +1.53(+7.22%)
Feb 11, 2016 21.14 21.42 20.82 21.19 4,422,273 -0.46(-2.12%)
Feb 10, 2016 21.48 21.99 21.33 21.65 5,281,102 -0.14(-0.64%)
Feb 09, 2016 21.56 22.09 21.53 21.79 4,512,076 -0.92(-4.05%)
Feb 08, 2016 22.58 22.84 22.29 22.71 3,660,885 +0.13(+0.58%)
Feb 05, 2016 22.45 23.09 22.29 22.58 4,518,754 -0.31(-1.35%)
Feb 04, 2016 22.45 23.78 22.37 22.89 6,076,258 +1.50(+7.01%)
Feb 03, 2016 20.78 21.41 20.17 21.39 4,115,671 +1.06(+5.21%)
Feb 02, 2016 20.42 20.48 20.12 20.33 3,798,913 -1.40(-6.44%)
Feb 01, 2016 21.81 21.82 21.29 21.73 3,316,790 -0.18(-0.82%)
Jan 29, 2016 21.28 22.00 21.26 21.91 3,826,777 +0.12(+0.55%)
Jan 28, 2016 22.48 22.51 21.62 21.79 3,134,570 +0.44(+2.06%)
Jan 27, 2016 21.16 22.00 21.08 21.35 5,497,417 -0.66(-3.00%)
Jan 26, 2016 21.34 22.07 21.06 22.01 4,666,319 +1.26(+6.07%)
Jan 25, 2016 21.24 21.35 20.73 20.75 3,712,311 -0.73(-3.40%)
Jan 22, 2016 21.81 22.10 21.07 21.48 5,162,346 +0.48(+2.29%)
Jan 21, 2016 19.94 21.23 19.73 21.00 9,689,194 +1.62(+8.36%)
Jan 20, 2016 18.97 19.61 18.46 19.38 8,140,904 -0.69(-3.44%)
Jan 19, 2016 20.52 20.59 19.81 20.07 4,112,474 -0.12(-0.59%)
Jan 15, 2016 19.90 20.19 20.19 20.19 5,106,300 -1.49(-6.87%)
Jan 14, 2016 21.12 21.91 20.86 21.68 6,113,767 +1.30(+6.38%)
Jan 13, 2016 21.13 21.27 20.20 20.38 5,546,288 -0.26(-1.26%)
Jan 12, 2016 21.40 21.42 20.41 20.64 6,400,749 -0.76(-3.55%)
Jan 11, 2016 22.14 22.27 21.07 21.40 5,897,736 -0.56(-2.55%)
Jan 08, 2016 22.46 22.56 21.93 21.96 7,446,581 -0.50(-2.23%)
Jan 07, 2016 22.51 22.96 22.35 22.46 4,749,000 -1.30(-5.47%)
Jan 06, 2016 23.71 23.98 23.41 23.76 4,968,610 -1.51(-5.98%)
Jan 05, 2016 25.35 25.42 24.92 25.27 2,991,394 -0.21(-0.82%)
Jan 04, 2016 25.07 25.50 24.75 25.48 5,041,510 -0.28(-1.09%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
Nov 02, 2015 32.56 32.84 32.31 32.75 1,842,051 -0.14(-0.43%)
Oct 30, 2015 33.10 33.21 32.76 32.89 1,944,369 +0.17(+0.52%)
Oct 29, 2015 32.81 33.42 32.68 32.72 3,244,758 -1.41(-4.13%)
Oct 28, 2015 33.54 34.66 33.54 34.13 3,228,731 -0.24(-0.70%)
Oct 27, 2015 34.44 34.81 34.25 34.37 2,861,224 -0.95(-2.69%)
Oct 26, 2015 35.99 35.99 35.30 35.32 1,196,886 -0.43(-1.20%)
Oct 23, 2015 35.96 36.16 35.50 35.75 2,144,963 +0.37(+1.05%)
Oct 22, 2015 35.05 35.68 35.05 35.38 2,414,384 +0.68(+1.96%)
Oct 21, 2015 35.25 35.31 34.62 34.70 1,692,603 -0.24(-0.69%)
Oct 20, 2015 34.42 35.19 34.42 34.94 2,421,772 -0.29(-0.82%)
Oct 19, 2015 35.38 35.50 35.08 35.23 2,162,810 -0.83(-2.30%)
Oct 16, 2015 36.42 36.50 35.88 36.06 2,198,000 -0.59(-1.61%)
Oct 15, 2015 36.40 36.73 36.21 36.65 2,202,889 -0.02(-0.05%)
Oct 14, 2015 36.63 36.82 36.27 36.67 4,222,451 +0.49(+1.35%)
Oct 13, 2015 36.01 36.77 35.85 36.18 2,837,899 -0.88(-2.37%)
Oct 12, 2015 37.73 37.79 36.97 37.06 2,594,985 -0.70(-1.85%)
Oct 09, 2015 37.89 38.10 37.55 37.76 3,657,122 +0.44(+1.18%)
Oct 08, 2015 36.32 37.51 36.16 37.32 5,721,030 +1.65(+4.63%)
Oct 07, 2015 35.96 36.43 35.18 35.67 4,802,052 +1.42(+4.15%)
Oct 06, 2015 33.54 34.31 33.50 34.25 4,735,171 +0.55(+1.63%)
Oct 05, 2015 33.08 33.99 33.00 33.70 3,506,062 +0.64(+1.94%)
Oct 02, 2015 31.95 33.07 31.79 33.06 4,126,413 +0.97(+3.02%)
Oct 01, 2015 32.43 32.71 31.76 32.09 3,669,301 +0.47(+1.49%)
Sep 30, 2015 31.08 31.67 31.07 31.62 3,247,452 +0.89(+2.90%)
Sep 29, 2015 30.80 30.86 30.42 30.73 2,577,607 +0.25(+0.82%)
Sep 28, 2015 30.92 30.96 30.15 30.48 7,971,237 -1.39(-4.36%)
Sep 25, 2015 32.06 32.24 31.75 31.87 2,228,035 -0.42(-1.30%)
Sep 24, 2015 31.84 32.44 31.61 32.29 3,023,376 +0.14(+0.44%)
Sep 23, 2015 32.75 32.88 32.15 32.15 2,939,047 -0.70(-2.13%)
Sep 22, 2015 32.71 33.02 32.51 32.85 3,249,867 -1.30(-3.81%)
Sep 21, 2015 34.30 34.54 34.07 34.15 1,960,999 -0.45(-1.30%)
Sep 18, 2015 34.78 35.23 34.48 34.60 2,109,807 -0.78(-2.20%)
Sep 17, 2015 35.35 36.14 35.16 35.38 3,382,710 -0.13(-0.37%)
Sep 16, 2015 34.93 35.73 34.88 35.51 3,304,272 +1.32(+3.86%)
Sep 15, 2015 33.66 34.30 33.61 34.19 3,454,988 +0.08(+0.23%)
Sep 14, 2015 33.88 34.20 33.31 34.11 2,945,586 +0.04(+0.12%)
Sep 11, 2015 34.10 34.18 33.62 34.07 3,427,229 +0.13(+0.38%)
Sep 10, 2015 34.04 34.35 33.74 33.94 3,058,116 -0.10(-0.29%)
Sep 09, 2015 35.36 35.44 34.00 34.04 3,162,210 -1.08(-3.08%)
Sep 08, 2015 34.94 35.40 34.56 35.12 3,133,671 +1.37(+4.06%)
Sep 04, 2015 33.75 33.75 33.75 33.75 3,019,600 -1.25(-3.57%)
Sep 03, 2015 34.94 35.62 34.81 35.00 3,469,138 +0.08(+0.23%)
Sep 02, 2015 35.27 35.36 34.14 34.92 2,966,999 +0.84(+2.46%)
Sep 01, 2015 34.42 34.93 33.82 34.08 4,273,602 -2.75(-7.47%)
Aug 31, 2015 35.95 37.00 35.60 36.83 3,039,327 +0.14(+0.38%)
Aug 28, 2015 35.87 36.92 35.79 36.69 2,756,757 +0.69(+1.92%)
Aug 27, 2015 34.75 36.22 34.70 36.00 4,611,560 +1.92(+5.63%)
Aug 26, 2015 34.45 34.45 33.06 34.08 4,807,519 +1.16(+3.52%)
Aug 25, 2015 34.19 34.32 32.89 32.92 5,022,129 +0.74(+2.30%)
Aug 24, 2015 31.88 33.49 31.59 32.18 7,294,113 -2.50(-7.21%)
Aug 21, 2015 35.53 35.75 34.64 34.68 3,183,556 -1.19(-3.32%)
Aug 20, 2015 36.48 36.09 35.85 35.87 2,343,969 -0.22(-0.61%)
Aug 19, 2015 36.06 36.39 35.64 36.09 3,679,268 -0.63(-1.72%)
Aug 18, 2015 36.47 36.74 36.21 36.72 2,066,346 -0.46(-1.24%)
Aug 17, 2015 37.10 37.21 36.58 37.18 2,960,794 -0.70(-1.85%)
Aug 14, 2015 37.60 37.97 37.53 37.88 1,723,953 +0.16(+0.42%)
Aug 13, 2015 37.70 37.94 37.31 37.72 2,750,640 -0.43(-1.13%)
Aug 12, 2015 37.30 38.22 37.06 38.15 4,024,229 +0.33(+0.87%)
Aug 11, 2015 38.09 38.12 37.34 37.82 3,838,278 -1.90(-4.78%)
Aug 10, 2015 38.33 39.73 38.15 39.72 2,996,873 +1.08(+2.80%)
Aug 07, 2015 38.34 38.98 38.26 38.64 1,893,460 -0.28(-0.72%)
Aug 06, 2015 38.28 38.97 38.11 38.92 2,518,760 -0.07(-0.18%)
Aug 05, 2015 39.95 40.03 38.81 38.99 3,063,919 +0.63(+1.64%)
Aug 04, 2015 38.23 38.72 38.17 38.36 2,766,362 +1.07(+2.87%)
Aug 03, 2015 37.51 37.63 37.08 37.29 2,419,212 -1.08(-2.81%)
Jul 31, 2015 39.22 39.24 38.33 38.37 2,322,986 +0.24(+0.63%)
Jul 30, 2015 38.42 38.53 37.89 38.13 1,974,429 -0.17(-0.44%)
Jul 29, 2015 37.50 38.53 37.50 38.30 2,127,059 +0.88(+2.35%)
Jul 28, 2015 37.10 37.59 36.96 37.42 2,922,724 +1.10(+3.03%)
Jul 27, 2015 36.50 36.85 36.13 36.32 3,541,841 +0.02(+0.06%)
Jul 24, 2015 36.55 36.56 35.79 36.30 4,275,905 -0.62(-1.68%)
Jul 23, 2015 37.91 38.00 36.68 36.92 3,308,689 -0.78(-2.07%)
Jul 22, 2015 38.21 38.43 37.60 37.70 3,807,247 -1.98(-4.99%)
Jul 21, 2015 39.27 40.15 39.20 39.68 1,945,111 +0.55(+1.41%)
Jul 20, 2015 39.36 39.47 39.06 39.13 2,373,271 -0.43(-1.09%)
Jul 17, 2015 39.94 40.08 39.39 39.56 2,500,174 -0.27(-0.68%)
Jul 16, 2015 40.32 40.35 39.74 39.83 1,857,257 +0.54(+1.37%)
Jul 15, 2015 39.97 40.02 38.98 39.29 2,888,066 -0.66(-1.65%)
Jul 14, 2015 40.46 40.46 39.91 39.95 2,418,593 -0.56(-1.38%)
Jul 13, 2015 39.77 41.00 39.44 40.51 4,367,060 +1.04(+2.63%)
Jul 10, 2015 39.89 39.91 39.35 39.47 2,335,729 +1.07(+2.79%)
Jul 09, 2015 38.97 39.23 38.26 38.40 3,598,965 +1.01(+2.70%)
Jul 08, 2015 37.94 38.21 37.06 37.39 4,719,827 -1.58(-4.05%)
Jul 07, 2015 38.52 39.16 37.86 38.97 4,070,579 -0.62(-1.57%)
Jul 06, 2015 41.29 39.69 39.03 39.59 3,835,010 -1.70(-4.12%)
Jul 02, 2015 41.24 41.29 41.29 41.29 1,963,600 +0.80(+1.98%)
Jul 01, 2015 40.78 40.95 40.34 40.49 1,722,819 -0.22(-0.54%)
Jun 30, 2015 41.56 41.63 40.49 40.71 2,772,349 -1.02(-2.44%)
Jun 29, 2015 41.96 42.41 41.60 41.73 2,868,829 -0.96(-2.25%)
Jun 26, 2015 43.34 42.75 42.41 42.69 2,162,281 -0.65(-1.50%)
Jun 25, 2015 44.06 44.17 43.24 43.34 2,069,452 -1.05(-2.37%)
Jun 24, 2015 44.65 44.95 44.30 44.39 2,367,614 -0.22(-0.49%)
Jun 23, 2015 44.08 44.67 43.92 44.61 1,336,226 +0.65(+1.48%)
Jun 22, 2015 44.27 44.40 43.92 43.96 1,186,202 +0.15(+0.34%)
Jun 19, 2015 44.03 44.22 43.77 43.81 1,132,560 -0.47(-1.06%)
Jun 18, 2015 44.39 45.06 43.88 44.28 1,716,078 +0.70(+1.61%)
Jun 17, 2015 43.42 43.82 42.90 43.58 1,693,329 +0.48(+1.11%)
Jun 16, 2015 42.75 43.16 42.61 43.10 1,304,624 +0.21(+0.49%)
Jun 15, 2015 42.79 42.99 42.66 42.89 1,327,916 -0.41(-0.95%)
Jun 12, 2015 43.43 43.59 43.12 43.30 1,032,012 -0.23(-0.53%)
Jun 11, 2015 43.51 43.63 43.21 43.53 1,036,492 +0.00(+0.00%)
Jun 10, 2015 42.21 43.92 43.44 43.53 3,419,573 +1.32(+3.13%)
Jun 09, 2015 42.82 42.94 42.15 42.21 3,469,356 -0.62(-1.45%)
Jun 08, 2015 42.84 42.96 42.35 42.83 1,402,802 -0.08(-0.19%)
Jun 05, 2015 42.66 43.35 42.51 42.91 1,681,618 -0.19(-0.44%)
Jun 04, 2015 43.55 43.82 43.03 43.10 2,247,321 -1.29(-2.91%)
Jun 03, 2015 44.42 44.86 44.25 44.39 1,806,582 -0.65(-1.44%)
Jun 02, 2015 44.06 45.24 44.04 45.04 2,410,735 +1.03(+2.34%)
Jun 01, 2015 44.58 44.68 43.68 44.01 1,724,948 -0.62(-1.39%)
May 29, 2015 44.99 45.16 44.55 44.63 2,181,607 +0.06(+0.13%)
May 28, 2015 44.70 44.70 44.12 44.57 2,407,912 -0.63(-1.39%)
May 27, 2015 44.94 45.46 44.70 45.20 1,645,116 +0.02(+0.04%)
May 26, 2015 45.60 45.83 44.75 45.18 2,428,412 -0.69(-1.50%)
May 22, 2015 46.22 45.87 45.87 45.87 1,138,200 -0.41(-0.89%)
May 21, 2015 46.39 46.55 46.12 46.28 1,323,302 +0.29(+0.63%)
May 20, 2015 45.95 46.20 45.80 45.99 1,930,346 +0.02(+0.04%)
May 19, 2015 46.41 46.45 45.65 45.97 3,908,776 -2.40(-4.96%)
May 18, 2015 48.80 48.90 48.22 48.37 1,958,910 -3.18(-6.17%)
May 15, 2015 51.40 51.65 50.96 51.55 1,761,064 -0.23(-0.44%)
May 14, 2015 52.13 52.43 51.55 51.78 1,439,821 -0.04(-0.08%)
May 13, 2015 51.95 52.34 51.72 51.82 1,553,542 -0.02(-0.04%)
May 12, 2015 51.25 52.20 51.09 51.84 2,145,032 +0.75(+1.47%)
May 11, 2015 50.84 51.31 50.84 51.09 2,668,650 +0.29(+0.57%)
May 08, 2015 50.39 50.98 49.84 50.80 3,188,724 +0.53(+1.05%)
May 07, 2015 50.25 50.32 49.55 50.27 2,852,527 -1.14(-2.22%)
May 06, 2015 51.96 52.21 51.09 51.41 2,438,004 -0.62(-1.19%)
May 05, 2015 51.92 52.34 51.85 52.03 2,767,716 -0.13(-0.25%)
May 04, 2015 52.20 52.26 51.85 52.16 1,737,446 +0.24(+0.46%)
May 01, 2015 52.33 52.46 51.41 51.92 1,530,144 +0.63(+1.23%)
Apr 30, 2015 50.60 51.65 50.45 51.29 3,163,978 -0.59(-1.14%)
Apr 29, 2015 51.33 52.13 51.01 51.88 2,217,648 -0.39(-0.75%)
Apr 28, 2015 52.31 52.46 52.05 52.27 2,196,953 +0.74(+1.44%)
Apr 27, 2015 50.73 51.88 50.68 51.53 2,757,592 +0.49(+0.96%)
Apr 24, 2015 50.63 51.15 50.47 51.04 3,087,805 +1.82(+3.70%)
Apr 23, 2015 48.14 49.36 48.00 49.22 2,243,694 +1.42(+2.97%)
Apr 22, 2015 47.27 47.88 47.15 47.80 2,164,851 +1.55(+3.35%)
Apr 21, 2015 46.85 46.94 46.03 46.25 2,286,587 -0.69(-1.47%)
Apr 20, 2015 46.50 47.36 46.46 46.94 1,633,005 +0.50(+1.08%)
Apr 17, 2015 46.05 46.53 45.90 46.44 1,807,997 -0.38(-0.81%)
Apr 16, 2015 46.78 47.23 46.23 46.82 3,277,625 +0.71(+1.54%)
Apr 15, 2015 45.68 46.44 45.45 46.11 4,208,959 +0.49(+1.07%)
Apr 14, 2015 45.05 45.79 45.00 45.62 3,477,829 +1.72(+3.92%)
Apr 13, 2015 44.75 45.00 43.83 43.90 2,962,403 -1.92(-4.19%)
Apr 10, 2015 45.77 45.96 45.63 45.82 1,792,322 -0.02(-0.04%)
Apr 09, 2015 46.05 46.47 45.71 45.84 2,237,771 -0.89(-1.90%)
Apr 08, 2015 47.59 47.78 46.50 46.73 1,773,089 +0.01(+0.02%)
Apr 07, 2015 46.29 47.09 46.20 46.72 1,757,470 +0.21(+0.45%)
Apr 06, 2015 45.96 46.85 45.94 46.51 1,250,830 +0.95(+2.09%)
Apr 02, 2015 45.50 45.56 45.56 45.56 2,605,600 -0.52(-1.13%)
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.