Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 39.23 39.40 38.34 38.42 13,511,912 -1.48(-3.72%)
Apr 29, 2010 40.25 40.34 39.75 39.90 7,415,370 -0.05(-0.12%)
Apr 28, 2010 39.88 40.08 39.24 39.95 11,598,433 +0.42(+1.07%)
Apr 27, 2010 40.58 40.83 39.34 39.52 7,617 -1.80(-4.37%)
Apr 26, 2010 41.68 41.83 41.30 41.33 5,161,739 +0.11(+0.27%)
Apr 23, 2010 40.64 41.27 40.55 41.22 7,588,135 -0.23(-0.56%)
Apr 22, 2010 40.64 41.50 40.48 41.45 6,988,547 +0.04(+0.10%)
Apr 21, 2010 41.26 41.56 40.96 41.41 7,588,521 -0.48(-1.13%)
Apr 20, 2010 41.99 42.17 41.51 41.88 6,476 +0.39(+0.94%)
Apr 19, 2010 41.17 41.62 40.85 41.49 7,056,563 -0.30(-0.72%)
Apr 16, 2010 42.61 42.87 41.54 41.79 8,234,770 -1.22(-2.83%)
Apr 15, 2010 43.17 43.57 42.94 43.01 5,807,696 -0.72(-1.64%)
Apr 14, 2010 43.47 43.81 43.35 43.73 4,238,260 +0.78(+1.82%)
Apr 13, 2010 43.03 43.13 42.41 42.95 5,269,161 -0.23(-0.54%)
Apr 12, 2010 43.38 43.51 43.05 43.18 4,055,292 -0.25(-0.58%)
Apr 09, 2010 43.19 43.50 43.04 43.43 4,868,065 +0.50(+1.16%)
Apr 08, 2010 42.25 43.05 41.99 42.94 4,983,300 +0.31(+0.72%)
Apr 07, 2010 43.01 43.17 42.28 42.63 10,913,798 -0.81(-1.87%)
Apr 06, 2010 43.65 43.80 43.29 43.45 6,370,003 -0.43(-0.99%)
Apr 05, 2010 43.77 43.91 43.46 43.88 4,488,997 +0.31(+0.70%)
Apr 01, 2010 43.38 43.57 43.57 43.57 6,433,799 +1.18(+2.79%)
Mar 31, 2010 42.40 42.75 42.25 42.39 7,386,478 -0.42(-0.97%)
Mar 30, 2010 43.11 43.19 42.48 42.81 6,514,841 +0.18(+0.42%)
Mar 29, 2010 42.13 42.64 41.83 42.63 8,896,687 +1.15(+2.77%)
Mar 26, 2010 41.53 41.89 41.10 41.48 6,310,292 +0.44(+1.07%)
Mar 25, 2010 41.87 42.12 40.95 41.04 8,112,695 -0.31(-0.75%)
Mar 24, 2010 41.55 41.84 41.26 41.35 5,993,900 -1.02(-2.40%)
Mar 23, 2010 41.93 42.42 41.70 42.37 7,436,552 +0.84(+2.02%)
Mar 22, 2010 40.50 41.60 40.46 41.53 5,708,084 +0.47(+1.14%)
Mar 19, 2010 41.99 42.06 40.75 41.06 5,704,124 -0.81(-1.94%)
Mar 18, 2010 42.35 42.60 41.70 41.87 6,697,259 -0.27(-0.65%)
Mar 17, 2010 42.25 42.56 42.02 42.15 7,685,408 +0.42(+1.01%)
Mar 16, 2010 41.29 41.74 41.26 41.72 6,591,785 +0.69(+1.67%)
Mar 15, 2010 40.76 41.10 40.69 41.04 4,327,399 -0.36(-0.88%)
Mar 12, 2010 41.69 41.78 41.30 41.40 4,101,789 -0.03(-0.06%)
Mar 11, 2010 41.32 41.44 40.92 41.43 4,990,244 -0.31(-0.75%)
Mar 10, 2010 41.80 42.13 41.39 41.74 8,631,729 +0.12(+0.28%)
Mar 09, 2010 41.25 41.91 41.25 41.62 6,326,521 -0.23(-0.55%)
Mar 08, 2010 42.31 42.48 41.84 41.86 6,934,697 +0.07(+0.16%)
Mar 05, 2010 41.01 41.98 40.96 41.79 10,218,917 +1.49(+3.69%)
Mar 04, 2010 40.57 40.71 39.89 40.30 7,798,374 -0.02(-0.05%)
Mar 03, 2010 40.23 40.90 40.13 40.32 9,023,106 +0.78(+1.97%)
Mar 02, 2010 39.27 39.91 39.16 39.54 8,505,019 +0.31(+0.79%)
Mar 01, 2010 38.40 39.32 38.30 39.23 8,242,452 +0.91(+2.39%)
Feb 26, 2010 37.85 38.36 37.29 38.32 8,660,697 +0.47(+1.23%)
Feb 25, 2010 37.09 37.88 36.94 37.85 11,192,464 -0.54(-1.40%)
Feb 24, 2010 38.19 38.69 37.98 38.39 13,130,393 +0.02(+0.06%)
Feb 23, 2010 39.17 39.39 38.25 38.36 17,037,582 -0.80(-2.04%)
Feb 22, 2010 39.47 39.52 39.11 39.16 8,264,287 +0.01(+0.01%)
Feb 19, 2010 38.58 39.44 38.55 39.16 10,733,046 -0.08(-0.20%)
Feb 18, 2010 38.83 39.36 38.67 39.24 9,713,936 +0.44(+1.13%)
Feb 17, 2010 39.49 39.56 38.56 38.80 9,386,419 -0.16(-0.42%)
Feb 16, 2010 38.45 38.96 38.23 38.96 7,563,605 +1.27(+3.37%)
Feb 12, 2010 37.09 37.69 37.69 37.69 8,319,467 -0.27(-0.72%)
Feb 11, 2010 36.96 38.04 36.63 37.96 10,228,564 +1.70(+4.70%)
Feb 10, 2010 36.61 36.91 35.91 36.26 9,264,063 -0.92(-2.49%)
Feb 09, 2010 36.55 37.62 36.42 37.18 10,441,633 +1.70(+4.80%)
Feb 08, 2010 35.89 36.41 35.39 35.48 6,598,815 -0.68(-1.88%)
Feb 05, 2010 35.65 36.23 34.75 36.16 12,579,944 +0.41(+1.15%)
Feb 04, 2010 36.96 37.18 35.67 35.75 14,863,865 -2.22(-5.85%)
Feb 03, 2010 38.11 38.52 37.76 37.97 7,379,470 -0.76(-1.97%)
Feb 02, 2010 38.06 38.90 37.72 38.73 16,499,915 +1.12(+2.97%)
Feb 01, 2010 36.89 37.72 36.70 37.61 10,285,647 +1.36(+3.76%)
Jan 29, 2010 37.41 37.75 35.95 36.25 11,494,580 -1.82(-4.79%)
Jan 28, 2010 37.96 38.25 37.87 38.07 12,715,243 +0.11(+0.29%)
Jan 27, 2010 37.98 38.27 37.41 37.96 10,246,922 -0.19(-0.49%)
Jan 26, 2010 38.06 38.68 37.74 38.15 7,638,735 -0.48(-1.24%)
Jan 25, 2010 38.92 39.23 38.55 38.63 5,903,327 +0.38(+0.98%)
Jan 22, 2010 38.58 39.29 38.09 38.25 10,605,173 -0.79(-2.02%)
Jan 21, 2010 40.34 40.65 38.82 39.04 13,520,805 -1.79(-4.39%)
Jan 20, 2010 40.92 41.02 40.41 40.84 8,857,157 -1.50(-3.55%)
Jan 19, 2010 41.79 42.47 41.79 42.34 7,153,306 +0.93(+2.25%)
Jan 15, 2010 42.12 41.41 41.41 41.41 5,546,821 -0.76(-1.81%)
Jan 14, 2010 42.28 42.52 41.94 42.17 6,451,058 +0.31(+0.75%)
Jan 13, 2010 41.84 41.92 41.07 41.86 6,760,763 +0.60(+1.44%)
Jan 12, 2010 41.53 41.73 40.91 41.26 7,302,198 -1.48(-3.46%)
Jan 11, 2010 43.19 43.23 42.15 42.74 6,867,979 +0.27(+0.64%)
Jan 08, 2010 41.90 42.53 41.71 42.47 4,281,547 +0.57(+1.37%)
Jan 07, 2010 41.91 42.04 41.41 41.90 5,798,782 -0.37(-0.88%)
Jan 06, 2010 41.66 42.47 41.58 42.27 6,652,953 +0.68(+1.65%)
Jan 05, 2010 41.36 41.85 41.29 41.58 7,933,369 +0.01(+0.01%)
Jan 04, 2010 41.23 41.60 41.21 41.58 5,767,638 +1.56(+3.90%)
Dec 31, 2009 40.43 40.02 40.02 40.02 1,896,337 -0.19(-0.48%)
Dec 30, 2009 39.62 40.39 39.59 40.21 2,715,008 +0.31(+0.79%)
Dec 29, 2009 40.52 40.60 39.76 39.90 4,201,826 +0.29(+0.73%)
Dec 28, 2009 40.10 40.20 39.44 39.61 3,259,240 -0.06(-0.16%)
Dec 24, 2009 39.37 39.79 39.31 39.67 1,666,674 +0.36(+0.90%)
Dec 23, 2009 38.54 39.45 38.46 39.32 5,791,874 +1.03(+2.69%)
Dec 22, 2009 38.10 38.39 37.82 38.29 3,776,284 -0.06(-0.16%)
Dec 21, 2009 38.29 38.68 37.79 38.35 6,347,668 +0.05(+0.12%)
Dec 18, 2009 38.28 38.50 37.70 38.30 7,965,459 +0.52(+1.38%)
Dec 17, 2009 38.32 38.44 37.67 37.78 5,617,309 -1.38(-3.52%)
Dec 16, 2009 38.94 39.29 38.85 39.16 5,245,585 +0.41(+1.05%)
Dec 15, 2009 38.73 39.36 38.60 38.75 4,445,137 -0.52(-1.32%)
Dec 14, 2009 39.30 39.46 39.21 39.27 4,964,093 +0.73(+1.90%)
Dec 11, 2009 38.74 38.87 38.35 38.54 6,647,323 +0.34(+0.90%)
Dec 10, 2009 38.34 38.64 38.01 38.19 7,260,398 -0.25(-0.64%)
Dec 09, 2009 37.87 38.50 37.62 38.44 11,143,053 +0.45(+1.18%)
Dec 08, 2009 38.51 38.55 37.78 37.99 8,974,332 -1.13(-2.90%)
Dec 07, 2009 38.95 39.72 38.91 39.12 11,194,351 -0.21(-0.53%)
Dec 04, 2009 40.87 40.99 39.12 39.33 13,177,877 -0.97(-2.41%)
Dec 03, 2009 40.76 41.09 40.23 40.30 7,531,621 -0.40(-0.99%)
Dec 02, 2009 40.87 41.15 40.52 40.71 6,324,710 +0.34(+0.84%)
Dec 01, 2009 40.18 40.76 39.93 40.37 6,497,168 +1.02(+2.59%)
Nov 30, 2009 39.00 39.50 38.68 39.35 7,291,554 +0.32(+0.82%)
Nov 27, 2009 38.43 39.40 38.30 39.03 5,078,034 -1.47(-3.64%)
Nov 25, 2009 39.94 40.50 39.77 40.50 6,090,708 +1.66(+4.26%)
Nov 24, 2009 39.27 39.32 38.57 38.85 8,519,780 -0.37(-0.95%)
Nov 23, 2009 39.35 39.60 38.93 39.22 7,305,980 +0.88(+2.30%)
Nov 20, 2009 38.00 38.44 37.78 38.33 5,141,990 -0.42(-1.08%)
Nov 19, 2009 39.05 39.08 38.24 38.75 7,461,673 -0.86(-2.16%)
Nov 18, 2009 39.78 39.97 39.26 39.61 6,354,136 -0.17(-0.42%)
Nov 17, 2009 39.39 39.82 38.94 39.78 8,044,361 +0.01(+0.01%)
Nov 16, 2009 38.93 39.96 38.88 39.77 5,950,876 +1.47(+3.85%)
Nov 13, 2009 37.75 38.45 37.54 38.30 6,838,658 +0.90(+2.40%)
Nov 12, 2009 38.02 38.27 37.29 37.40 9,538,937 -0.54(-1.43%)
Nov 11, 2009 38.19 38.61 37.69 37.94 7,714,795 +0.50(+1.33%)
Nov 10, 2009 37.19 37.60 36.93 37.44 6,632,857 +0.08(+0.22%)
Nov 09, 2009 36.83 37.48 36.73 37.36 8,815,466 +1.85(+5.21%)
Nov 06, 2009 35.15 35.82 35.07 35.51 7,581,638 +0.07(+0.19%)
Nov 05, 2009 35.02 35.65 34.95 35.44 7,195,879 +0.34(+0.98%)
Nov 04, 2009 35.34 35.66 34.98 35.10 10,886,577 +0.30(+0.87%)
Nov 03, 2009 33.81 34.94 33.75 34.80 12,459,278 +0.06(+0.17%)
Nov 02, 2009 34.48 35.31 34.01 34.74 9,439,076 +0.47(+1.37%)
Oct 30, 2009 35.38 35.56 33.66 34.27 17,694,098 -1.86(-5.15%)
Oct 29, 2009 35.76 36.29 35.43 36.13 12,837,390 +1.28(+3.67%)
Oct 28, 2009 36.42 36.42 34.64 34.85 16,376,757 -2.00(-5.42%)
Oct 27, 2009 37.48 37.70 36.75 36.84 9,507,439 -0.53(-1.41%)
Oct 26, 2009 38.49 39.18 37.28 37.37 10,446,647 -0.76(-1.99%)
Oct 23, 2009 38.50 38.60 37.76 38.13 8,242,469 -0.53(-1.37%)
Oct 22, 2009 38.12 38.71 37.66 38.66 10,110,952 +0.29(+0.76%)
Oct 21, 2009 37.85 39.13 37.85 38.36 11,644,014 +0.23(+0.60%)
Oct 20, 2009 37.87 38.34 37.86 38.13 8,177,874 -0.32(-0.84%)
Oct 19, 2009 37.73 38.67 37.55 38.46 8,714,862 +1.03(+2.75%)
Oct 16, 2009 37.18 37.67 37.06 37.43 6,723,374 -0.31(-0.83%)
Oct 15, 2009 37.10 37.78 36.95 37.74 12,819,582 +0.54(+1.45%)
Oct 14, 2009 36.90 37.38 36.74 37.20 8,443,130 +1.32(+3.67%)
Oct 13, 2009 35.84 36.03 35.44 35.89 6,618,305 -0.10(-0.29%)
Oct 12, 2009 36.01 36.21 35.72 35.99 5,278,073 +0.07(+0.20%)
Oct 09, 2009 35.61 35.95 35.43 35.92 6,217,684 -0.34(-0.94%)
Oct 08, 2009 35.70 36.38 35.45 36.26 8,081,084 +1.21(+3.44%)
Oct 07, 2009 34.83 35.11 34.61 35.05 5,344,909 +0.50(+1.45%)
Oct 06, 2009 34.27 34.81 34.16 34.55 5,731,724 +0.75(+2.21%)
Oct 05, 2009 33.12 33.87 32.92 33.80 5,959,245 +1.08(+3.29%)
Oct 02, 2009 32.37 33.20 32.22 32.73 5,805,167 -0.13(-0.38%)
Oct 01, 2009 33.83 33.92 32.79 32.85 8,919,809 -1.64(-4.76%)
Sep 30, 2009 34.76 34.79 33.81 34.49 9,271,603 +0.06(+0.17%)
Sep 29, 2009 34.55 34.76 34.23 34.44 5,614,274 -0.03(-0.08%)
Sep 28, 2009 33.75 34.54 33.57 34.46 5,497,686 +0.92(+2.76%)
Sep 25, 2009 33.57 33.97 33.18 33.54 6,858,278 +0.05(+0.14%)
Sep 24, 2009 34.29 34.29 33.18 33.49 7,878,712 -0.80(-2.35%)
Sep 23, 2009 35.11 35.15 34.25 34.29 8,067,402 -0.70(-2.00%)
Sep 22, 2009 35.00 35.21 34.70 34.99 4,860,795 +0.73(+2.12%)
Sep 21, 2009 34.11 34.35 33.36 34.27 7,349,917 -0.72(-2.06%)
Sep 18, 2009 35.33 35.44 34.91 34.99 5,357,773 -0.57(-1.60%)
Sep 17, 2009 35.66 36.17 35.43 35.56 7,255,690 +0.09(+0.25%)
Sep 16, 2009 35.51 36.30 35.34 35.47 9,308,431 +0.54(+1.54%)
Sep 15, 2009 34.39 35.06 34.24 34.93 5,392,720 +0.40(+1.15%)
Sep 14, 2009 34.19 34.62 34.05 34.53 5,740,359 -0.25(-0.72%)
Sep 11, 2009 35.34 35.44 34.65 34.79 8,481,072 +0.25(+0.71%)
Sep 10, 2009 33.80 34.61 33.60 34.54 6,680,257 +0.61(+1.79%)
Sep 09, 2009 34.15 34.17 33.49 33.93 10,184,505 -0.14(-0.41%)
Sep 08, 2009 34.28 34.35 33.83 34.07 8,158,130 +1.41(+4.30%)
Sep 04, 2009 32.36 32.72 32.08 32.67 7,402,777 +0.27(+0.84%)
Sep 03, 2009 32.51 32.64 31.92 32.40 8,070,522 +0.59(+1.86%)
Sep 02, 2009 31.59 32.02 31.39 31.81 7,249,258 +0.09(+0.28%)
Sep 01, 2009 32.32 32.95 31.60 31.72 9,870,041 -0.45(-1.40%)
Aug 31, 2009 31.97 32.30 31.97 32.17 5,641,775 -0.91(-2.75%)
Aug 28, 2009 33.32 33.32 32.86 33.07 5,318,054 +0.21(+0.63%)
Aug 27, 2009 32.35 32.98 31.85 32.87 7,252,981 +0.52(+1.61%)
Aug 26, 2009 32.30 32.45 31.93 32.35 5,725,112 -0.10(-0.32%)
Aug 25, 2009 33.13 33.38 32.38 32.45 6,941,220 -0.55(-1.66%)
Aug 24, 2009 33.42 33.66 32.86 33.00 5,680,895 +0.44(+1.35%)
Aug 21, 2009 32.28 32.92 32.22 32.56 8,708,616 +0.46(+1.43%)
Aug 20, 2009 31.94 32.30 31.90 32.10 5,279,525 +0.28(+0.88%)
Aug 19, 2009 30.91 32.10 30.90 31.82 7,299,389 -0.10(-0.32%)
Aug 18, 2009 31.52 32.07 31.28 31.92 6,541,258 +1.12(+3.62%)
Aug 17, 2009 31.05 31.28 30.74 30.81 7,973,308 -1.69(-5.21%)
Aug 14, 2009 33.31 33.40 32.18 32.50 7,716,639 -1.09(-3.24%)
Aug 13, 2009 33.32 33.66 32.79 33.59 7,154,663 +0.96(+2.94%)
Aug 12, 2009 31.71 32.87 31.70 32.63 11,500,627 +0.67(+2.08%)
Aug 11, 2009 31.88 32.09 31.51 31.96 6,790,041 -0.32(-0.99%)
Aug 10, 2009 32.25 32.42 31.93 32.28 6,133,128 -0.98(-2.95%)
Aug 07, 2009 33.33 33.77 32.83 33.27 7,216,989 +0.19(+0.56%)
Aug 06, 2009 33.45 33.67 32.69 33.08 13,548,947 -0.60(-1.78%)
Aug 05, 2009 33.67 33.87 33.00 33.68 10,385,052 -0.35(-1.02%)
Aug 04, 2009 33.58 34.15 33.48 34.02 8,841,000 -0.21(-0.63%)
Aug 03, 2009 33.62 34.40 33.46 34.24 10,982,159 +1.73(+5.33%)
Jul 31, 2009 32.02 32.79 31.88 32.51 6,551,209 +0.26(+0.80%)
Jul 30, 2009 32.21 32.58 31.96 32.25 9,218,979 +1.36(+4.40%)
Jul 29, 2009 31.23 31.25 30.51 30.89 13,173,151 -0.93(-2.92%)
Jul 28, 2009 31.66 31.96 31.27 31.82 11,462,697 +0.03(+0.08%)
Jul 27, 2009 31.93 32.04 31.41 31.79 5,871,431 +0.04(+0.13%)
Jul 24, 2009 31.51 31.94 31.19 31.75 6,320,447 +0.07(+0.21%)
Jul 23, 2009 30.94 32.01 30.93 31.69 10,565,581 +1.01(+3.28%)
Jul 22, 2009 30.11 30.93 30.04 30.68 9,857,014 -0.07(-0.24%)
Jul 21, 2009 31.22 31.25 30.28 30.75 12,931,992 +0.08(+0.27%)
Jul 20, 2009 30.39 30.69 30.03 30.67 6,137,048 +1.18(+4.01%)
Jul 17, 2009 29.07 29.71 28.93 29.49 5,077,315 +0.23(+0.79%)
Jul 16, 2009 29.04 29.46 28.78 29.25 6,509,048 +0.27(+0.94%)
Jul 15, 2009 28.64 29.06 28.54 28.98 7,514,899 +1.46(+5.31%)
Jul 14, 2009 27.45 27.74 27.27 27.52 8,496,860 +0.86(+3.23%)
Jul 13, 2009 26.19 26.73 26.16 26.66 6,821,662 +0.67(+2.58%)
Jul 10, 2009 25.88 26.33 25.68 25.99 4,748,221 -0.11(-0.43%)
Jul 09, 2009 26.53 26.61 26.07 26.10 6,834,048 +0.20(+0.76%)
Jul 08, 2009 26.10 26.57 25.34 25.90 11,237,455 +0.33(+1.27%)
Jul 07, 2009 26.64 26.69 25.57 25.58 12,417,853 -0.24(-0.92%)
Jul 06, 2009 26.11 26.39 25.77 25.82 13,376,662 -1.85(-6.68%)
Jul 02, 2009 27.89 27.92 27.28 27.66 8,867,788 -0.99(-3.46%)
Jul 01, 2009 29.15 29.41 28.64 28.66 8,485,956 +0.40(+1.41%)
Jun 30, 2009 28.91 28.98 28.05 28.26 7,030,931 -0.35(-1.21%)
Jun 29, 2009 28.54 28.74 28.17 28.60 6,194,281 +0.40(+1.43%)
Jun 26, 2009 28.08 28.42 27.87 28.20 7,180,318 -0.63(-2.18%)
Jun 25, 2009 27.76 28.88 27.61 28.83 10,330,878 +0.86(+3.08%)
Jun 24, 2009 28.23 28.73 27.69 27.97 8,701,061 +0.10(+0.35%)
Jun 23, 2009 27.75 28.02 26.94 27.87 9,917,555 +0.43(+1.56%)
Jun 22, 2009 28.16 28.54 27.41 27.44 10,800,544 -1.52(-5.26%)
Jun 19, 2009 29.24 29.37 28.79 28.97 7,053,981 +0.34(+1.17%)
Jun 18, 2009 28.14 28.91 27.95 28.63 10,777,242 +0.10(+0.34%)
Jun 17, 2009 28.37 28.94 27.65 28.53 20,912,526 -0.29(-1.02%)
Jun 16, 2009 29.93 30.07 28.55 28.83 18,494,434 -0.85(-2.87%)
Jun 15, 2009 30.35 30.35 29.34 29.68 9,205,776 -1.41(-4.53%)
Jun 12, 2009 30.56 31.10 30.46 31.09 13,683,174 -0.85(-2.67%)
Jun 11, 2009 31.07 32.49 30.84 31.94 13,716,582 +0.66(+2.11%)
Jun 10, 2009 32.10 32.10 30.50 31.28 14,433,963 +0.38(+1.22%)
Jun 09, 2009 30.42 31.21 30.05 30.90 11,878,943 +0.58(+1.91%)
Jun 08, 2009 30.00 30.59 29.50 30.32 10,576,617 -0.81(-2.59%)
Jun 05, 2009 31.50 31.71 30.93 31.13 13,161,778 +1.68(+5.70%)
Jun 04, 2009 28.76 29.59 28.20 29.45 15,296,278 -0.23(-0.78%)
Jun 03, 2009 30.28 30.36 29.21 29.68 12,653,670 -1.34(-4.31%)
Jun 02, 2009 30.82 31.42 30.49 31.02 12,783,727 +0.42(+1.37%)
Jun 01, 2009 30.41 31.14 30.40 30.60 12,902,361 +1.56(+5.39%)
May 29, 2009 29.02 29.29 28.68 29.04 7,854,389 +0.81(+2.85%)
May 28, 2009 27.69 28.31 27.22 28.23 9,786,377 +0.89(+3.27%)
May 27, 2009 28.20 28.43 27.27 27.34 9,335,273 -0.96(-3.38%)
May 26, 2009 26.73 28.49 26.69 28.29 11,451,277 +1.15(+4.24%)
May 22, 2009 27.28 27.61 27.07 27.14 6,977,686 +0.19(+0.71%)
May 21, 2009 26.84 27.17 26.46 26.95 8,211,426 -0.59(-2.14%)
May 20, 2009 27.19 28.44 27.47 27.54 11,161,222 +0.15(+0.57%)
May 19, 2009 27.19 27.83 27.03 27.39 9,951,853 +0.67(+2.49%)
May 18, 2009 26.06 26.76 26.05 26.72 8,378,224 +1.20(+4.69%)
May 15, 2009 26.00 26.26 25.29 25.52 7,325,544 -0.39(-1.51%)
May 14, 2009 25.27 26.00 25.10 25.91 10,294,531 +0.34(+1.33%)
May 13, 2009 25.86 26.02 25.29 25.57 18,248,394 -1.42(-5.26%)
May 12, 2009 27.34 27.51 26.34 26.99 11,992,863 -0.40(-1.45%)
May 11, 2009 27.03 27.61 26.79 27.39 8,057,887 -0.72(-2.57%)
May 08, 2009 27.41 28.28 27.25 28.11 9,612,555 +1.29(+4.79%)
May 07, 2009 27.61 27.86 26.55 26.83 11,882,530 -0.36(-1.33%)
May 06, 2009 26.86 27.55 26.82 27.19 14,439,129 +0.83(+3.15%)
May 05, 2009 26.82 26.89 26.00 26.36 6,969,414 -0.34(-1.26%)
May 04, 2009 26.77 26.79 26.55 26.69 12,383,658 +1.17(+4.57%)
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.