Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.61 +0.08 (+0.14%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.09 32.44 32.05 32.29 3,321,790 -0.37(-1.12%)
May 30, 2019 32.77 32.83 32.60 32.66 2,899,264 -0.09(-0.27%)
May 29, 2019 32.43 32.77 32.40 32.75 3,435,657 -0.32(-0.96%)
May 28, 2019 33.18 33.34 33.06 33.06 2,733,762 +0.42(+1.28%)
May 24, 2019 32.55 32.77 32.41 32.65 3,552,941 +0.75(+2.34%)
May 23, 2019 31.81 32.00 31.60 31.90 2,909,137 -0.30(-0.93%)
May 22, 2019 32.41 32.48 32.14 32.20 1,968,710 -0.36(-1.11%)
May 21, 2019 32.48 32.59 32.27 32.56 7,570,097 +0.01(+0.04%)
May 20, 2019 32.27 32.62 32.22 32.55 5,028,959 +0.16(+0.48%)
May 17, 2019 32.36 32.57 32.30 32.39 3,239,489 +0.02(+0.06%)
May 16, 2019 32.09 32.60 32.09 32.37 2,535,944 +0.39(+1.21%)
May 15, 2019 31.48 32.03 31.43 31.99 2,407,176 +0.11(+0.33%)
May 14, 2019 31.88 31.99 31.71 31.88 2,186,935 +0.37(+1.18%)
May 13, 2019 31.66 31.74 31.23 31.51 3,777,005 -0.76(-2.35%)
May 10, 2019 31.98 32.41 31.80 32.27 2,125,527 +0.26(+0.82%)
May 09, 2019 31.73 32.08 31.57 32.01 2,209,303 -0.21(-0.64%)
May 08, 2019 31.91 32.32 31.88 32.21 2,579,475 -0.07(-0.21%)
May 07, 2019 32.39 32.43 31.98 32.28 2,250,312 -0.01(-0.02%)
May 06, 2019 31.81 32.33 31.78 32.29 2,537,471 -0.57(-1.72%)
May 03, 2019 32.54 32.92 32.51 32.85 2,531,087 +0.68(+2.11%)
May 02, 2019 32.13 32.39 32.09 32.18 2,359,622 -0.12(-0.39%)
May 01, 2019 33.03 33.07 32.26 32.30 4,940,991 -0.64(-1.95%)
Apr 30, 2019 33.06 33.10 32.92 32.94 1,972,651 -0.24(-0.73%)
Apr 29, 2019 33.16 33.21 33.05 33.18 1,510,748 +0.04(+0.11%)
Apr 26, 2019 33.10 33.29 33.04 33.15 1,899,520 -0.04(-0.13%)
Apr 25, 2019 33.08 33.28 32.88 33.19 2,162,955 +0.03(+0.09%)
Apr 24, 2019 33.65 33.65 33.12 33.16 2,410,089 -0.86(-2.52%)
Apr 23, 2019 33.84 34.14 33.72 34.02 2,653,481 -0.28(-0.82%)
Apr 22, 2019 34.02 34.36 34.00 34.30 2,260,678 +0.11(+0.33%)
Apr 18, 2019 34.11 34.22 34.01 34.18 1,828,150 -0.11(-0.31%)
Apr 17, 2019 34.18 34.33 33.89 34.29 3,158,041 -0.16(-0.45%)
Apr 16, 2019 34.88 34.95 34.26 34.45 4,362,132 -0.40(-1.16%)
Apr 15, 2019 34.96 35.09 34.81 34.85 1,965,561 -0.50(-1.43%)
Apr 12, 2019 35.48 35.57 35.29 35.35 2,314,563 +0.30(+0.85%)
Apr 11, 2019 35.08 35.23 34.91 35.06 1,368,293 -0.40(-1.14%)
Apr 10, 2019 35.38 35.62 35.29 35.46 2,626,344 +0.30(+0.87%)
Apr 09, 2019 35.36 35.45 35.11 35.16 1,924,315 -0.39(-1.09%)
Apr 08, 2019 35.41 35.56 35.26 35.54 2,361,186 +0.50(+1.42%)
Apr 05, 2019 35.06 35.20 34.94 35.04 1,942,118 +0.09(+0.27%)
Apr 04, 2019 34.86 34.98 34.69 34.95 2,827,579 -0.07(-0.21%)
Apr 03, 2019 35.36 35.39 34.94 35.02 5,578,261 +0.12(+0.34%)
Apr 02, 2019 34.84 34.95 34.74 34.91 4,932,755 +0.07(+0.20%)
Apr 01, 2019 34.97 35.08 34.78 34.84 5,961,669 +0.83(+2.43%)
Mar 29, 2019 34.08 34.18 33.82 34.01 4,722,841 +0.41(+1.22%)
Mar 28, 2019 33.57 33.67 33.42 33.60 2,882,624 +0.09(+0.28%)
Mar 27, 2019 33.49 33.57 33.21 33.51 4,612,969 +0.22(+0.67%)
Mar 26, 2019 33.25 33.39 33.16 33.28 4,203,594 +0.49(+1.50%)
Mar 25, 2019 32.59 33.00 32.56 32.79 3,382,484 +0.29(+0.88%)
Mar 22, 2019 32.93 33.10 32.49 32.50 3,644,887 -0.90(-2.68%)
Mar 21, 2019 33.29 33.45 32.99 33.40 4,069,179 +0.19(+0.56%)
Mar 20, 2019 32.78 33.43 32.54 33.21 5,350,378 +0.34(+1.04%)
Mar 19, 2019 33.61 33.61 32.77 32.87 6,699,909 -0.11(-0.34%)
Mar 18, 2019 32.83 33.06 32.78 32.98 2,499,916 +0.56(+1.73%)
Mar 15, 2019 32.27 32.45 32.23 32.42 3,566,765 -0.05(-0.15%)
Mar 14, 2019 32.57 32.64 32.45 32.47 3,187,851 -0.38(-1.16%)
Mar 13, 2019 32.98 33.05 32.74 32.85 1,811,961 +0.33(+1.01%)
Mar 12, 2019 32.49 32.65 32.42 32.52 1,990,015 +0.09(+0.29%)
Mar 11, 2019 32.33 32.47 32.26 32.43 2,041,988 +0.30(+0.93%)
Mar 08, 2019 31.80 32.16 31.73 32.13 2,353,303 -0.15(-0.46%)
Mar 07, 2019 32.36 32.42 32.13 32.28 2,980,683 -0.15(-0.46%)
Mar 06, 2019 32.70 32.74 32.34 32.43 2,752,727 +0.21(+0.64%)
Mar 05, 2019 32.16 32.30 32.14 32.22 1,580,588 +0.06(+0.19%)
Mar 04, 2019 32.10 32.22 31.98 32.16 2,886,933 +0.17(+0.53%)
Mar 01, 2019 32.24 32.43 31.92 31.99 7,023,079 -0.24(-0.74%)
Feb 28, 2019 32.38 32.48 32.20 32.23 3,968,642 -0.84(-2.54%)
Feb 27, 2019 33.27 33.34 33.05 33.07 3,334,679 -0.12(-0.37%)
Feb 26, 2019 33.04 33.32 33.02 33.19 1,825,623 +0.20(+0.59%)
Feb 25, 2019 32.90 33.08 32.81 33.00 2,996,936 -0.09(-0.26%)
Feb 22, 2019 33.04 33.21 32.95 33.08 2,019,373 +0.55(+1.70%)
Feb 21, 2019 32.47 32.61 32.20 32.53 4,382,209 -0.48(-1.44%)
Feb 20, 2019 32.66 33.17 32.58 33.00 3,663,881 +0.59(+1.82%)
Feb 19, 2019 32.11 32.77 32.07 32.41 3,894,713 +0.27(+0.83%)
Feb 15, 2019 31.99 32.16 31.78 32.14 2,939,523 +0.48(+1.52%)
Feb 14, 2019 31.41 31.79 31.37 31.66 2,182,347 +0.19(+0.60%)
Feb 13, 2019 31.60 31.78 31.46 31.47 3,692,892 +0.25(+0.80%)
Feb 12, 2019 31.10 31.29 31.02 31.22 3,934,211 +0.21(+0.69%)
Feb 11, 2019 30.79 31.06 30.79 31.01 3,508,941 +0.12(+0.39%)
Feb 08, 2019 30.70 30.94 30.62 30.89 3,965,705 +0.14(+0.46%)
Feb 07, 2019 31.02 31.08 30.61 30.75 3,815,627 -0.33(-1.06%)
Feb 06, 2019 30.91 31.25 30.89 31.08 4,085,118 -0.09(-0.27%)
Feb 05, 2019 31.12 31.21 31.04 31.16 2,246,471 +0.02(+0.06%)
Feb 04, 2019 30.93 31.25 30.83 31.14 3,952,249 +0.02(+0.06%)
Feb 01, 2019 31.02 31.24 30.96 31.13 2,236,526 -0.06(-0.20%)
Jan 31, 2019 30.88 31.22 30.80 31.19 3,911,594 +0.28(+0.91%)
Jan 30, 2019 30.36 31.14 30.33 30.91 5,929,476 +0.99(+3.30%)
Jan 29, 2019 29.85 30.05 29.73 29.92 4,929,452 +0.55(+1.87%)
Jan 28, 2019 29.38 29.48 29.20 29.37 4,410,327 +0.00(+0.00%)
Jan 25, 2019 29.11 29.70 28.99 29.37 6,205,514 +0.97(+3.41%)
Jan 24, 2019 28.32 28.51 28.32 28.40 1,813,744 +0.05(+0.19%)
Jan 23, 2019 28.46 28.53 28.15 28.35 2,842,905 +0.10(+0.34%)
Jan 22, 2019 28.53 28.60 28.19 28.25 3,720,735 -1.02(-3.48%)
Jan 18, 2019 29.51 29.53 29.20 29.27 3,905,631 +0.12(+0.40%)
Jan 17, 2019 28.70 29.33 28.70 29.15 3,541,504 +0.31(+1.08%)
Jan 16, 2019 28.91 28.99 28.68 28.84 3,128,958 -0.12(-0.40%)
Jan 15, 2019 28.79 29.13 28.72 28.96 4,316,766 +0.24(+0.83%)
Jan 14, 2019 28.67 29.01 28.54 28.72 2,994,310 -0.04(-0.13%)
Jan 11, 2019 28.90 28.93 28.67 28.76 2,838,251 -0.21(-0.72%)
Jan 10, 2019 28.69 29.03 28.65 28.96 3,487,002 -0.01(-0.04%)
Jan 09, 2019 29.15 29.24 28.85 28.98 6,554,723 +0.16(+0.55%)
Jan 08, 2019 29.03 29.19 28.74 28.82 4,977,205 -0.09(-0.30%)
Jan 07, 2019 28.84 29.17 28.68 28.91 5,269,966 +0.15(+0.53%)
Jan 04, 2019 28.05 28.95 27.96 28.75 6,840,746 +1.65(+6.10%)
Jan 03, 2019 27.60 27.68 27.05 27.10 6,763,990 -0.86(-3.07%)
Jan 02, 2019 27.25 27.98 27.14 27.96 3,430,410 -0.25(-0.89%)
Dec 31, 2018 28.34 28.36 27.87 28.21 2,717,606 +0.22(+0.77%)
Dec 28, 2018 28.23 28.24 27.89 27.99 4,091,472 -0.02(-0.06%)
Dec 27, 2018 27.36 28.02 27.33 28.01 5,455,743 -0.20(-0.72%)
Dec 26, 2018 27.07 28.23 26.86 28.22 4,880,225 +1.21(+4.48%)
Dec 24, 2018 27.60 27.80 26.97 27.01 2,933,802 -0.51(-1.85%)
Dec 21, 2018 27.68 28.23 27.40 27.52 7,849,834 +0.19(+0.71%)
Dec 20, 2018 27.73 27.78 27.10 27.32 8,065,230 -0.22(-0.78%)
Dec 19, 2018 28.12 28.46 27.43 27.54 11,374,665 -0.16(-0.59%)
Dec 18, 2018 27.90 28.15 27.56 27.70 9,357,957 +0.25(+0.92%)
Dec 17, 2018 27.93 28.15 27.36 27.45 10,495,620 +0.48(+1.80%)
Dec 14, 2018 27.23 27.31 26.90 26.97 5,918,615 -0.89(-3.21%)
Dec 13, 2018 27.84 27.91 27.56 27.86 8,405,167 +0.63(+2.32%)
Dec 12, 2018 27.42 27.55 27.18 27.23 7,903,760 +0.41(+1.52%)
Dec 11, 2018 26.84 26.97 26.52 26.82 10,122,519 +0.59(+2.25%)
Dec 10, 2018 26.38 26.49 25.87 26.23 11,158,432 +0.19(+0.72%)
Dec 07, 2018 26.67 26.85 26.00 26.04 6,875,666 -0.17(-0.65%)
Dec 06, 2018 25.83 26.22 25.66 26.21 8,574,560 -0.59(-2.20%)
Dec 04, 2018 27.20 27.49 26.74 26.80 5,600,569 -0.36(-1.33%)
Dec 03, 2018 27.37 27.50 27.05 27.16 4,527,938 +1.25(+4.82%)
Nov 30, 2018 25.81 25.96 25.65 25.91 5,954,905 -0.36(-1.38%)
Nov 29, 2018 26.34 26.48 26.09 26.28 4,558,361 -0.33(-1.23%)
Nov 28, 2018 25.98 26.60 25.56 26.60 6,270,668 +0.82(+3.17%)
Nov 27, 2018 25.70 25.81 25.50 25.79 5,536,459 -0.20(-0.76%)
Nov 26, 2018 25.95 26.14 25.76 25.98 3,481,394 -0.17(-0.65%)
Nov 23, 2018 26.32 26.37 25.80 26.15 3,917,727 -1.09(-3.99%)
Nov 21, 2018 27.24 27.24 27.24 0 +0.37(+1.37%)
Nov 20, 2018 27.25 27.33 26.73 26.87 5,771,579 -0.92(-3.30%)
Nov 19, 2018 27.85 27.98 27.71 27.79 4,523,232 -0.13(-0.46%)
Nov 16, 2018 27.66 28.03 27.61 27.92 4,512,396 +0.39(+1.42%)
Nov 15, 2018 27.04 27.61 26.83 27.53 3,478,282 +0.44(+1.62%)
Nov 14, 2018 26.98 27.16 26.81 27.09 3,285,016 -0.19(-0.69%)
Nov 13, 2018 27.53 27.71 27.16 27.28 3,791,765 -0.27(-0.98%)
Nov 12, 2018 27.95 27.97 27.54 27.54 3,577,251 +0.00(+0.00%)
Nov 09, 2018 27.57 27.63 27.30 27.54 4,512,054 -0.59(-2.10%)
Nov 08, 2018 28.52 28.64 28.06 28.13 2,306,310 -0.46(-1.59%)
Nov 07, 2018 28.63 28.68 28.30 28.59 2,893,673 +0.51(+1.81%)
Nov 06, 2018 28.19 28.29 27.94 28.08 3,773,124 -0.19(-0.68%)
Nov 05, 2018 28.51 28.63 28.12 28.27 4,127,717 +0.20(+0.71%)
Nov 02, 2018 28.47 28.63 27.95 28.08 4,450,944 -0.26(-0.91%)
Nov 01, 2018 27.90 28.41 27.71 28.33 7,731,407 +1.36(+5.02%)
Oct 31, 2018 26.79 27.19 26.72 26.98 5,273,696 +0.50(+1.90%)
Oct 30, 2018 26.01 26.50 25.92 26.48 4,913,772 +0.60(+2.33%)
Oct 29, 2018 26.70 26.71 25.61 25.87 4,939,786 -0.16(-0.61%)
Oct 26, 2018 25.54 26.17 25.54 26.03 6,436,426 +0.02(+0.07%)
Oct 25, 2018 26.03 26.24 25.90 26.01 5,946,072 +0.29(+1.11%)
Oct 24, 2018 26.60 26.69 25.72 25.73 5,638,994 -1.23(-4.55%)
Oct 23, 2018 26.79 27.05 26.34 26.95 4,875,144 -0.55(-2.02%)
Oct 22, 2018 27.25 27.61 27.10 27.51 3,733,974 +0.29(+1.07%)
Oct 19, 2018 27.18 27.46 27.06 27.22 3,171,738 +0.11(+0.39%)
Oct 18, 2018 27.52 27.63 27.05 27.11 5,329,075 -0.81(-2.89%)
Oct 17, 2018 28.13 28.13 27.64 27.92 3,693,956 -0.40(-1.42%)
Oct 16, 2018 28.20 28.36 28.14 28.32 4,658,968 +0.23(+0.81%)
Oct 15, 2018 28.00 28.32 27.90 28.09 4,116,430 +0.16(+0.59%)
Oct 12, 2018 28.26 28.29 27.63 27.93 5,000,422 +0.07(+0.25%)
Oct 11, 2018 27.72 28.17 27.51 27.86 7,791,696 +0.03(+0.11%)
Oct 10, 2018 28.41 28.42 27.82 27.83 6,725,949 -0.92(-3.21%)
Oct 09, 2018 28.51 29.00 28.34 28.75 2,987,923 +0.09(+0.31%)
Oct 08, 2018 28.36 28.74 28.23 28.67 3,697,768 -0.06(-0.22%)
Oct 05, 2018 28.91 28.91 28.42 28.73 5,432,986 -0.48(-1.66%)
Oct 04, 2018 29.62 29.70 29.11 29.22 4,297,836 -0.04(-0.14%)
Oct 03, 2018 29.51 29.60 29.20 29.26 4,131,206 -0.23(-0.77%)
Oct 02, 2018 29.39 29.67 29.35 29.48 3,928,233 +0.02(+0.08%)
Oct 01, 2018 29.22 29.61 28.99 29.46 3,799,627 +0.34(+1.18%)
Sep 28, 2018 28.87 29.25 28.84 29.12 4,358,508 +0.18(+0.61%)
Sep 27, 2018 28.99 29.11 28.82 28.94 3,079,493 -0.03(-0.10%)
Sep 26, 2018 28.86 29.22 28.79 28.97 4,628,887 -0.23(-0.78%)
Sep 25, 2018 29.20 29.36 29.17 29.20 4,149,932 +0.46(+1.61%)
Sep 24, 2018 28.90 29.03 28.65 28.74 2,532,697 -0.02(-0.06%)
Sep 21, 2018 28.70 28.85 28.58 28.75 3,429,359 +0.56(+1.97%)
Sep 20, 2018 28.18 28.29 28.08 28.20 2,504,194 +0.55(+2.01%)
Sep 19, 2018 27.43 27.79 27.41 27.64 2,503,176 +0.66(+2.45%)
Sep 18, 2018 26.84 27.05 26.77 26.98 2,443,161 +0.56(+2.12%)
Sep 17, 2018 26.63 26.83 26.38 26.42 3,053,876 -0.14(-0.53%)
Sep 14, 2018 26.69 26.74 26.48 26.56 2,482,580 +0.22(+0.84%)
Sep 13, 2018 26.39 26.44 26.14 26.34 2,341,177 +0.24(+0.92%)
Sep 12, 2018 25.82 26.13 25.76 26.10 4,108,913 +0.32(+1.22%)
Sep 11, 2018 25.30 25.79 25.23 25.79 3,117,747 +0.16(+0.64%)
Sep 10, 2018 25.99 26.04 25.59 25.62 3,033,307 -0.33(-1.26%)
Sep 07, 2018 25.93 26.05 25.71 25.95 3,268,282 -0.39(-1.46%)
Sep 06, 2018 26.67 26.69 26.09 26.34 4,246,466 -0.29(-1.10%)
Sep 05, 2018 26.75 26.97 26.55 26.63 4,568,236 -0.23(-0.85%)
Sep 04, 2018 26.82 26.89 26.62 26.85 3,745,232 -0.45(-1.67%)
Aug 31, 2018 27.31 27.31 27.31 0 -0.37(-1.33%)
Aug 30, 2018 27.97 28.03 27.57 27.68 1,955,485 -0.62(-2.19%)
Aug 29, 2018 28.08 28.35 28.02 28.30 2,181,573 +0.26(+0.93%)
Aug 28, 2018 28.38 28.47 28.01 28.04 2,567,192 +0.16(+0.59%)
Aug 27, 2018 27.68 27.97 27.66 27.87 3,047,647 +0.32(+1.18%)
Aug 24, 2018 27.39 27.67 27.33 27.55 3,126,782 +0.64(+2.39%)
Aug 23, 2018 27.16 27.22 26.89 26.91 4,592,091 -0.49(-1.80%)
Aug 22, 2018 27.33 27.47 27.22 27.40 4,483,677 +0.43(+1.60%)
Aug 21, 2018 27.30 27.30 26.85 26.97 4,528,329 -0.49(-1.80%)
Aug 20, 2018 27.55 27.60 27.36 27.46 2,590,748 +0.22(+0.81%)
Aug 17, 2018 26.76 27.33 26.68 27.24 4,034,824 +0.37(+1.38%)
Aug 16, 2018 27.01 27.17 26.84 26.87 3,765,672 +0.18(+0.66%)
Aug 15, 2018 26.99 27.03 26.34 26.70 7,833,479 -1.35(-4.82%)
Aug 14, 2018 27.94 28.18 27.83 28.05 3,561,602 +0.40(+1.46%)
Aug 13, 2018 27.97 28.06 27.61 27.64 3,106,420 -0.32(-1.14%)
Aug 10, 2018 27.80 28.03 27.77 27.96 2,977,259 -0.54(-1.89%)
Aug 09, 2018 28.59 28.66 28.41 28.50 2,568,135 -0.10(-0.34%)
Aug 08, 2018 28.79 28.81 28.34 28.60 4,052,882 -0.15(-0.51%)
Aug 07, 2018 29.13 29.19 28.69 28.75 3,480,841 +0.43(+1.53%)
Aug 06, 2018 28.34 28.45 28.21 28.32 3,260,564 -0.32(-1.13%)
Aug 03, 2018 28.42 28.74 28.35 28.64 2,908,654 +0.24(+0.84%)
Aug 02, 2018 28.14 28.43 28.02 28.40 4,682,429 -0.72(-2.46%)
Aug 01, 2018 29.20 29.25 28.92 29.12 4,108,603 -0.59(-1.99%)
Jul 31, 2018 29.69 29.91 29.62 29.71 3,661,478 +0.55(+1.87%)
Jul 30, 2018 29.02 29.36 29.00 29.16 4,391,083 +0.31(+1.06%)
Jul 27, 2018 28.99 29.24 28.76 28.86 3,108,663 +0.40(+1.42%)
Jul 26, 2018 28.24 28.61 28.18 28.45 3,128,725 -0.30(-1.03%)
Jul 25, 2018 28.24 28.76 28.18 28.75 2,306,224 +0.24(+0.86%)
Jul 24, 2018 28.51 28.82 28.49 28.50 5,297,483 +1.09(+3.96%)
Jul 23, 2018 27.55 27.63 27.28 27.42 4,432,445 -0.14(-0.52%)
Jul 20, 2018 27.16 27.58 27.16 27.56 5,459,136 +0.01(+0.02%)
Jul 19, 2018 27.62 27.78 27.38 27.55 5,469,453 -0.78(-2.75%)
Jul 18, 2018 27.91 28.41 27.84 28.33 3,900,431 +0.63(+2.28%)
Jul 17, 2018 27.32 27.79 27.27 27.70 3,797,814 +0.14(+0.52%)
Jul 16, 2018 27.67 27.69 27.32 27.56 3,728,659 -0.36(-1.30%)
Jul 13, 2018 27.91 27.97 27.67 27.92 3,480,914 -0.30(-1.07%)
Jul 12, 2018 28.08 28.24 27.88 28.22 4,304,206 +0.39(+1.39%)
Jul 11, 2018 28.22 28.24 27.71 27.84 6,768,717 -1.26(-4.32%)
Jul 10, 2018 28.83 29.12 28.79 29.09 3,642,770 +0.20(+0.69%)
Jul 09, 2018 28.58 29.00 28.53 28.90 3,398,897 +0.71(+2.52%)
Jul 06, 2018 27.63 28.42 27.56 28.18 4,060,827 +0.51(+1.83%)
Jul 05, 2018 27.82 27.91 27.58 27.68 3,893,921 -0.01(-0.04%)
Jul 03, 2018 27.69 27.69 27.69 0 +0.08(+0.29%)
Jul 02, 2018 27.71 27.84 27.43 27.61 5,331,827 -0.82(-2.88%)
Jun 29, 2018 28.63 28.85 28.38 28.43 2,443,465 -0.01(-0.02%)
Jun 28, 2018 27.91 28.46 27.83 28.44 7,369,027 +0.40(+1.44%)
Jun 27, 2018 27.97 28.50 27.95 28.03 7,931,602 +0.27(+0.98%)
Jun 26, 2018 27.33 27.87 27.24 27.76 8,359,687 +0.68(+2.50%)
Jun 25, 2018 27.22 27.27 26.91 27.08 5,473,223 -0.73(-2.64%)
Jun 22, 2018 27.79 27.93 27.55 27.82 4,759,433 +0.60(+2.19%)
Jun 21, 2018 27.18 27.36 27.09 27.22 3,271,066 +0.06(+0.23%)
Jun 20, 2018 27.28 27.32 26.97 27.16 3,509,860 +0.07(+0.27%)
Jun 19, 2018 26.93 27.16 26.78 27.08 4,799,583 -0.76(-2.72%)
Jun 18, 2018 27.46 27.90 27.40 27.84 3,277,108 +0.15(+0.55%)
Jun 15, 2018 28.63 27.47 27.68 5,866,805 -0.94(-3.30%)
Jun 14, 2018 28.83 28.98 28.60 28.63 2,549,983 -0.19(-0.65%)
Jun 13, 2018 28.95 29.09 28.75 28.82 4,172,910 -0.26(-0.88%)
Jun 12, 2018 29.10 29.24 28.92 29.07 3,343,674 -0.39(-1.33%)
Jun 11, 2018 29.47 29.57 29.33 29.46 1,372,652 +0.09(+0.31%)
Jun 08, 2018 29.32 29.44 29.21 29.37 2,162,883 -0.05(-0.17%)
Jun 07, 2018 29.39 29.66 29.30 29.42 4,850,603 -0.11(-0.37%)
Jun 06, 2018 29.54 29.53 5,017,240 +0.79(+2.75%)
Jun 05, 2018 28.64 28.78 28.60 28.74 3,065,685 +0.21(+0.74%)
Jun 04, 2018 28.74 28.82 28.50 28.53 2,427,944 -0.03(-0.10%)
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.