Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 43.76 44.18 43.61 43.75 11,046,886 +1.17(+2.75%)
Jun 27, 2008 42.45 43.29 42.39 42.58 9,752,664 +0.92(+2.22%)
Jun 26, 2008 42.48 42.77 41.39 41.66 9,771,959 -1.01(-2.36%)
Jun 25, 2008 42.76 43.17 42.14 42.67 9,991,277 -1.02(-2.33%)
Jun 24, 2008 43.94 44.16 43.44 43.68 9,856,093 -0.35(-0.79%)
Jun 23, 2008 43.01 44.35 42.96 44.03 7,184,864 +1.08(+2.52%)
Jun 20, 2008 43.65 43.71 42.48 42.95 5,670,845 -1.62(-3.63%)
Jun 19, 2008 44.80 45.15 44.30 44.57 7,116,730 +0.66(+1.50%)
Jun 18, 2008 43.30 44.36 42.95 43.91 8,881,486 -0.17(-0.38%)
Jun 17, 2008 43.82 44.57 43.71 44.08 7,919,150 +1.41(+3.30%)
Jun 16, 2008 42.78 42.94 42.46 42.67 5,971,801 +0.41(+0.97%)
Jun 13, 2008 41.07 42.43 40.83 42.26 8,779,177 +1.57(+3.86%)
Jun 12, 2008 41.39 41.54 40.69 40.69 8,744,742 -0.58(-1.41%)
Jun 11, 2008 41.38 41.77 40.76 41.27 10,669,422 -0.15(-0.36%)
Jun 10, 2008 41.49 41.80 41.13 41.42 10,128,204 -1.13(-2.66%)
Jun 09, 2008 43.64 43.64 41.93 42.55 7,182,623 -0.50(-1.17%)
Jun 06, 2008 43.29 44.25 43.05 43.05 9,169,780 -0.20(-0.45%)
Jun 05, 2008 41.50 43.39 41.50 43.25 10,564,635 +0.69(+1.62%)
Jun 04, 2008 42.57 43.06 42.27 42.56 10,211,822 -0.24(-0.56%)
Jun 03, 2008 43.53 43.67 42.36 42.80 8,079,811 -1.14(-2.59%)
Jun 02, 2008 43.59 44.39 43.37 43.94 6,506,616 +0.62(+1.43%)
May 30, 2008 43.38 43.81 42.93 43.32 7,876,486 -0.72(-1.64%)
May 29, 2008 44.77 44.77 43.84 44.04 8,322,963 -1.46(-3.22%)
May 28, 2008 44.76 45.51 44.13 45.51 9,041,403 +0.30(+0.66%)
May 27, 2008 45.12 45.48 44.85 45.21 7,414,435 -0.76(-1.65%)
May 26, 2008 46.78 47.04 45.48 45.97 0 +0.00(+0.00%)
May 23, 2008 46.78 47.04 45.48 45.97 8,396,334 -1.44(-3.03%)
May 22, 2008 47.83 48.19 47.04 47.41 10,090,643 +1.76(+3.85%)
May 21, 2008 46.21 47.31 45.51 45.65 7,292,568 -0.42(-0.90%)
May 20, 2008 46.28 46.86 45.49 46.07 13,674,479 -1.95(-4.06%)
May 19, 2008 48.49 49.11 47.97 48.02 7,274,708 -0.78(-1.59%)
May 16, 2008 48.54 49.08 48.20 48.79 8,412,095 +0.81(+1.69%)
May 15, 2008 47.10 48.35 46.74 47.98 13,567,670 +1.65(+3.56%)
May 14, 2008 46.43 47.55 46.33 46.33 12,247,713 +1.24(+2.74%)
May 13, 2008 45.34 45.68 44.83 45.09 11,798,520 -0.24(-0.53%)
May 12, 2008 44.63 45.34 44.28 45.34 7,492,874 +0.18(+0.40%)
May 09, 2008 44.12 45.22 43.90 45.16 5,054,716 +0.63(+1.41%)
May 08, 2008 44.51 45.09 44.33 44.53 13,933,288 +2.05(+4.82%)
May 07, 2008 43.79 44.03 42.48 42.48 7,519,359 -2.12(-4.74%)
May 06, 2008 43.55 44.86 43.28 44.60 9,241,187 +0.98(+2.24%)
May 05, 2008 43.34 44.01 42.95 43.62 9,450,408 +0.48(+1.11%)
May 02, 2008 42.19 43.20 41.75 43.14 8,373,217 +2.05(+5.00%)
May 01, 2008 41.72 42.00 40.11 41.09 10,710,233 -0.34(-0.82%)
Apr 30, 2008 40.91 41.85 40.81 41.43 8,291,452 +0.65(+1.59%)
Apr 29, 2008 41.49 41.74 40.61 40.78 7,902,307 -1.61(-3.79%)
Apr 28, 2008 43.15 43.34 42.39 42.39 6,424,526 -1.01(-2.33%)
Apr 25, 2008 42.42 43.68 42.18 43.40 5,392,728 +1.02(+2.40%)
Apr 24, 2008 42.48 42.65 41.55 42.38 8,111,372 -1.43(-3.26%)
Apr 23, 2008 43.42 44.38 43.14 43.81 9,695,432 +1.19(+2.78%)
Apr 22, 2008 42.41 43.44 42.40 42.62 8,419,853 -0.29(-0.67%)
Apr 21, 2008 42.04 43.07 41.82 42.91 9,414,676 +1.33(+3.20%)
Apr 18, 2008 40.44 41.78 40.35 41.58 9,477,859 +0.20(+0.47%)
Apr 17, 2008 41.61 42.05 41.22 41.39 8,166,768 -0.87(-2.05%)
Apr 16, 2008 41.51 42.37 41.43 42.25 15,677,859 +1.27(+3.10%)
Apr 15, 2008 40.16 41.08 40.13 40.99 9,139,429 +1.54(+3.89%)
Apr 14, 2008 39.81 39.83 39.09 39.45 3,571,427 -0.12(-0.31%)
Apr 11, 2008 39.56 40.11 39.37 39.57 4,111,000 -0.47(-1.18%)
Apr 10, 2008 39.64 40.40 39.24 40.05 5,749,010 -0.17(-0.43%)
Apr 09, 2008 40.55 41.06 39.92 40.22 8,968,930 -0.35(-0.87%)
Apr 08, 2008 37.83 41.23 37.72 40.58 24,991,596 +2.02(+5.24%)
Apr 07, 2008 38.38 39.29 38.26 38.56 10,255,865 +0.95(+2.53%)
Apr 04, 2008 36.97 38.09 36.63 37.61 9,685,370 +1.37(+3.78%)
Apr 03, 2008 35.13 36.52 35.13 36.24 15,775,744 +1.40(+4.01%)
Apr 02, 2008 35.03 35.12 34.56 34.84 8,922,400 +0.47(+1.38%)
Apr 01, 2008 33.49 34.44 33.47 34.37 8,867,131 +0.54(+1.61%)
Mar 31, 2008 33.88 34.31 33.35 33.82 5,967,197 +0.15(+0.44%)
Mar 28, 2008 34.04 34.15 33.55 33.67 4,379,243 +0.26(+0.77%)
Mar 27, 2008 34.40 34.45 33.36 33.42 6,801,995 -0.05(-0.15%)
Mar 26, 2008 33.34 33.70 33.04 33.47 6,853,038 +0.37(+1.13%)
Mar 25, 2008 32.87 33.36 32.54 33.09 7,633,465 +0.35(+1.08%)
Mar 24, 2008 32.36 33.13 32.06 32.74 6,874,570 +0.48(+1.48%)
Mar 21, 2008 31.38 32.66 31.11 32.26 12,192,921 +0.00(+0.00%)
Mar 20, 2008 31.38 32.66 31.11 32.26 12,192,921 -0.61(-1.84%)
Mar 19, 2008 34.71 34.86 32.70 32.87 11,233,428 -2.42(-6.87%)
Mar 18, 2008 34.77 35.59 34.61 35.29 7,130,601 +0.97(+2.83%)
Mar 17, 2008 34.36 35.39 33.18 34.32 10,371,210 -1.95(-5.37%)
Mar 14, 2008 37.34 37.34 36.09 36.27 11,107,323 +0.31(+0.86%)
Mar 13, 2008 35.16 36.39 34.89 35.96 9,660,242 +0.22(+0.62%)
Mar 12, 2008 36.09 36.32 35.67 35.74 7,508,713 +0.59(+1.68%)
Mar 11, 2008 34.72 35.28 34.30 35.15 8,383,993 +1.17(+3.43%)
Mar 10, 2008 35.32 35.44 33.97 33.98 13,107,412 -2.42(-6.66%)
Mar 07, 2008 36.86 37.22 35.84 36.40 10,658,256 -1.27(-3.37%)
Mar 06, 2008 38.72 38.99 37.61 37.67 14,247,896 -0.49(-1.28%)
Mar 05, 2008 37.54 38.44 37.37 38.16 8,702,243 +1.39(+3.77%)
Mar 04, 2008 37.49 37.65 36.06 36.77 12,394,439 -0.78(-2.08%)
Mar 03, 2008 37.15 37.84 37.10 37.56 5,728,334 -0.03(-0.08%)
Feb 29, 2008 38.44 38.57 37.29 37.59 7,020,905 -1.32(-3.39%)
Feb 28, 2008 38.15 39.13 37.91 38.91 8,569,411 +0.38(+0.99%)
Feb 27, 2008 37.94 38.94 37.75 38.53 7,403,263 +0.62(+1.63%)
Feb 26, 2008 37.49 38.26 37.25 37.91 7,563,871 -0.05(-0.12%)
Feb 25, 2008 37.07 38.14 36.79 37.96 7,392,924 +0.04(+0.09%)
Feb 22, 2008 37.80 38.06 36.65 37.92 7,629,166 +1.00(+2.70%)
Feb 21, 2008 37.96 38.00 36.78 36.92 7,961,928 -0.27(-0.72%)
Feb 20, 2008 36.26 37.44 36.15 37.19 8,025,628 -0.43(-1.13%)
Feb 19, 2008 37.50 38.29 37.50 37.62 9,309,735 +1.66(+4.63%)
Feb 18, 2008 35.40 36.07 35.20 35.95 0 +0.00(+0.00%)
Feb 15, 2008 35.40 36.07 35.20 35.95 7,331,045 +0.47(+1.32%)
Feb 14, 2008 36.03 36.29 35.15 35.49 7,459,469 +0.22(+0.63%)
Feb 13, 2008 35.38 35.39 34.67 35.26 8,558,017 +0.44(+1.27%)
Feb 12, 2008 34.63 35.46 34.59 34.82 8,160,444 +1.01(+2.98%)
Feb 11, 2008 33.42 33.92 33.04 33.82 7,585,391 +0.02(+0.06%)
Feb 08, 2008 33.25 34.15 33.25 33.80 7,908,235 -0.28(-0.83%)
Feb 07, 2008 33.31 34.36 33.07 34.08 9,888,271 +0.13(+0.38%)
Feb 06, 2008 34.57 34.87 33.79 33.95 13,502,932 -1.74(-4.86%)
Feb 05, 2008 36.47 36.71 35.56 35.69 9,654,798 -1.54(-4.14%)
Feb 04, 2008 38.08 38.08 37.16 37.23 9,059,524 -0.64(-1.68%)
Feb 01, 2008 38.01 38.38 37.00 37.86 15,011,999 +3.16(+9.10%)
Jan 31, 2008 33.72 34.97 33.54 34.70 8,801,620 +0.98(+2.91%)
Jan 30, 2008 34.21 34.45 33.33 33.72 9,144,567 +0.26(+0.77%)
Jan 29, 2008 33.73 33.84 32.87 33.47 9,661,410 +0.20(+0.59%)
Jan 28, 2008 32.27 33.41 32.00 33.27 6,741,368 +0.70(+2.14%)
Jan 25, 2008 33.38 33.87 32.22 32.57 9,153,683 +0.58(+1.81%)
Jan 24, 2008 31.38 32.40 31.36 31.99 10,277,144 +0.84(+2.70%)
Jan 23, 2008 28.38 31.37 28.33 31.15 15,314,439 +1.45(+4.89%)
Jan 22, 2008 27.59 30.33 27.59 29.70 17,457,422 -1.49(-4.78%)
Jan 21, 2008 31.73 32.43 30.52 31.19 0 +0.00(+0.00%)
Jan 18, 2008 31.73 32.43 30.52 31.19 13,083,450 +0.02(+0.07%)
Jan 17, 2008 32.40 32.72 30.66 31.17 22,444,286 -1.51(-4.62%)
Jan 16, 2008 33.13 33.76 31.89 32.68 15,865,555 -1.31(-3.87%)
Jan 15, 2008 35.34 35.38 33.81 33.99 10,046,006 -2.21(-6.11%)
Jan 14, 2008 35.65 36.29 35.39 36.20 7,397,942 +1.44(+4.14%)
Jan 11, 2008 34.75 35.36 34.51 34.77 7,124,980 -1.41(-3.89%)
Jan 10, 2008 34.51 36.31 34.48 36.17 8,733,658 +0.89(+2.53%)
Jan 09, 2008 34.76 35.37 34.26 35.28 9,365,904 +0.32(+0.91%)
Jan 08, 2008 35.59 36.18 34.94 34.96 7,206,705 -0.18(-0.51%)
Jan 07, 2008 35.30 35.52 34.16 35.14 9,834,084 -0.45(-1.26%)
Jan 04, 2008 36.57 36.57 35.21 35.59 6,966,975 -1.52(-4.10%)
Jan 03, 2008 36.21 37.31 36.08 37.11 6,852,738 +0.95(+2.61%)
Jan 02, 2008 36.49 36.60 35.80 36.16 5,438,568 +0.19(+0.53%)
Jan 01, 2008 36.38 36.38 35.65 35.97 0 +0.00(+0.00%)
Dec 31, 2007 36.38 36.38 35.65 35.97 2,172,461 -0.68(-1.85%)
Dec 28, 2007 36.97 36.97 36.27 36.65 2,101,853 +0.09(+0.25%)
Dec 27, 2007 36.88 36.88 36.32 36.56 2,686,330 -0.61(-1.64%)
Dec 26, 2007 36.47 37.49 36.31 37.17 3,673,396 +0.73(+2.00%)
Dec 24, 2007 36.82 36.88 36.00 36.44 1,378,394 +0.13(+0.37%)
Dec 21, 2007 35.83 36.40 35.72 36.31 6,807,634 +1.12(+3.20%)
Dec 20, 2007 35.08 35.34 34.51 35.18 6,389,949 -0.25(-0.70%)
Dec 19, 2007 35.10 35.59 34.77 35.43 7,336,547 -0.16(-0.46%)
Dec 18, 2007 35.55 35.84 34.68 35.59 6,046,924 +0.78(+2.23%)
Dec 17, 2007 35.54 35.54 34.51 34.82 9,255,406 -1.68(-4.62%)
Dec 14, 2007 36.36 36.65 36.21 36.50 9,116,715 -1.68(-4.40%)
Dec 13, 2007 38.21 38.34 37.43 38.18 6,843,431 -0.95(-2.42%)
Dec 12, 2007 39.58 39.90 38.66 39.13 4,771,425 +0.16(+0.41%)
Dec 11, 2007 40.06 40.19 38.66 38.97 6,386,639 -1.12(-2.79%)
Dec 10, 2007 40.06 40.45 39.93 40.09 3,804,929 +0.54(+1.36%)
Dec 07, 2007 39.71 39.87 39.34 39.55 5,444,697 -0.12(-0.30%)
Dec 06, 2007 38.44 39.73 38.23 39.67 6,334,339 +0.60(+1.52%)
Dec 05, 2007 38.37 39.29 38.37 39.07 6,280,415 +0.76(+1.98%)
Dec 04, 2007 38.01 38.36 37.64 38.31 6,704,016 -0.31(-0.81%)
Dec 03, 2007 38.65 38.78 38.23 38.62 6,444,516 -0.32(-0.83%)
Nov 30, 2007 39.54 39.54 38.46 38.95 6,565,579 +0.20(+0.50%)
Nov 29, 2007 38.59 39.20 38.16 38.75 7,068,799 +0.28(+0.72%)
Nov 28, 2007 36.85 38.67 36.76 38.47 9,279,401 +1.22(+3.28%)
Nov 27, 2007 36.62 37.42 36.00 37.25 12,177,549 +0.80(+2.20%)
Nov 26, 2007 37.27 37.72 36.28 36.45 7,829,841 -0.95(-2.54%)
Nov 23, 2007 36.78 37.56 36.75 37.40 4,527,517 +1.53(+4.25%)
Nov 21, 2007 36.18 36.23 35.34 35.88 14,876,994 -1.47(-3.93%)
Nov 20, 2007 35.95 37.62 35.95 37.34 15,110,042 +0.96(+2.64%)
Nov 19, 2007 37.21 37.21 35.59 36.38 11,772,835 -2.00(-5.21%)
Nov 16, 2007 38.03 38.70 37.32 38.38 8,449,460 +0.32(+0.85%)
Nov 15, 2007 37.67 38.96 37.25 38.06 15,430,704 -0.67(-1.72%)
Nov 14, 2007 39.29 39.34 38.06 38.73 11,349,619 +0.09(+0.23%)
Nov 13, 2007 37.59 38.71 37.59 38.64 16,084,328 +2.17(+5.96%)
Nov 12, 2007 38.44 38.84 36.47 36.47 13,954,853 -2.47(-6.34%)
Nov 09, 2007 39.57 40.06 38.52 38.94 14,651,588 -0.53(-1.35%)
Nov 08, 2007 41.09 41.33 38.75 39.47 31,359,218 -1.80(-4.36%)
Nov 07, 2007 42.91 43.14 41.09 41.27 10,542,427 -1.61(-3.75%)
Nov 06, 2007 42.29 43.04 42.28 42.88 9,941,364 +2.00(+4.90%)
Nov 05, 2007 40.63 41.38 40.20 40.87 14,278,633 -2.13(-4.96%)
Nov 02, 2007 42.68 43.00 41.54 43.00 12,176,359 +0.67(+1.58%)
Nov 01, 2007 43.12 43.33 42.17 42.34 12,644,573 -2.48(-5.54%)
Oct 31, 2007 43.40 44.87 43.26 44.82 10,312,689 +1.56(+3.60%)
Oct 30, 2007 43.62 43.82 43.16 43.26 8,773,762 -1.59(-3.55%)
Oct 29, 2007 44.74 44.90 44.14 44.85 7,524,581 +0.60(+1.36%)
Oct 26, 2007 43.41 44.38 43.09 44.25 7,507,836 +1.93(+4.56%)
Oct 25, 2007 41.75 42.45 41.55 42.32 8,168,649 +0.54(+1.29%)
Oct 24, 2007 42.25 42.31 40.54 41.78 13,739,802 -1.30(-3.02%)
Oct 23, 2007 42.50 43.31 42.34 43.08 9,567,765 +1.51(+3.63%)
Oct 22, 2007 41.15 41.59 40.43 41.57 14,517,241 -0.87(-2.06%)
Oct 19, 2007 43.79 43.79 42.35 42.44 11,845,480 -1.56(-3.54%)
Oct 18, 2007 42.86 44.01 42.73 44.00 6,151,029 +1.44(+3.39%)
Oct 17, 2007 42.91 43.07 41.91 42.56 8,897,607 +0.44(+1.05%)
Oct 16, 2007 42.57 42.82 42.04 42.12 8,506,260 -0.62(-1.44%)
Oct 15, 2007 43.89 44.13 42.48 42.73 9,465,470 -0.80(-1.83%)
Oct 12, 2007 43.40 44.06 42.90 43.53 9,571,122 +0.56(+1.30%)
Oct 11, 2007 43.13 44.66 42.37 42.97 18,948,292 +0.83(+1.97%)
Oct 10, 2007 42.01 42.55 41.61 42.14 7,888,670 +0.29(+0.69%)
Oct 09, 2007 40.52 41.90 40.40 41.85 7,639,064 +1.56(+3.88%)
Oct 08, 2007 40.12 40.32 39.76 40.29 5,941,667 -0.55(-1.36%)
Oct 05, 2007 40.42 41.29 40.10 40.84 7,892,369 +0.65(+1.61%)
Oct 04, 2007 39.70 40.21 39.34 40.20 6,446,136 +0.04(+0.10%)
Oct 03, 2007 40.60 40.70 39.93 40.15 7,623,099 -0.83(-2.03%)
Oct 02, 2007 41.20 41.24 39.98 40.99 9,970,734 -1.07(-2.54%)
Oct 01, 2007 40.93 42.27 40.89 42.05 8,976,015 +1.68(+4.17%)
Sep 28, 2007 39.93 40.43 39.74 40.37 6,363,194 +0.49(+1.22%)
Sep 27, 2007 39.09 40.05 38.99 39.88 9,444,405 +1.00(+2.56%)
Sep 26, 2007 39.11 39.44 38.17 38.89 9,157,664 -0.66(-1.68%)
Sep 25, 2007 38.61 39.55 38.52 39.55 9,382,411 +0.54(+1.40%)
Sep 24, 2007 39.30 39.89 38.93 39.00 16,647,345 +1.75(+4.70%)
Sep 21, 2007 37.35 37.59 37.16 37.25 6,409,338 +0.61(+1.67%)
Sep 20, 2007 36.50 37.10 36.36 36.64 6,001,635 +0.48(+1.34%)
Sep 19, 2007 36.21 36.88 35.98 36.16 10,614,026 +0.94(+2.67%)
Sep 18, 2007 34.07 35.43 33.87 35.22 10,115,944 +2.12(+6.41%)
Sep 17, 2007 33.49 33.76 33.00 33.10 3,107,410 -0.77(-2.27%)
Sep 14, 2007 33.40 34.07 33.19 33.87 4,195,790 -0.12(-0.35%)
Sep 13, 2007 33.68 34.31 33.56 33.99 5,700,239 +0.73(+2.21%)
Sep 12, 2007 32.95 33.48 32.87 33.25 6,466,774 -0.57(-1.69%)
Sep 11, 2007 32.85 34.07 32.85 33.82 6,366,309 +1.23(+3.77%)
Sep 10, 2007 32.99 32.99 32.01 32.59 4,766,262 -0.37(-1.12%)
Sep 07, 2007 33.13 33.46 32.67 32.96 6,171,998 -1.03(-3.04%)
Sep 06, 2007 32.97 34.11 32.77 34.00 8,352,641 +1.75(+5.41%)
Sep 05, 2007 32.55 32.71 32.12 32.25 5,737,816 -0.73(-2.23%)
Sep 04, 2007 32.01 33.23 32.01 32.98 6,232,160 +0.55(+1.69%)
Aug 31, 2007 32.87 32.97 32.43 32.43 5,441,677 +0.69(+2.17%)
Aug 30, 2007 31.62 32.48 31.49 31.75 5,136,387 -0.31(-0.98%)
Aug 29, 2007 31.41 32.07 31.07 32.06 7,272,054 +1.39(+4.54%)
Aug 28, 2007 31.46 31.57 30.57 30.67 5,581,083 -1.18(-3.71%)
Aug 27, 2007 31.97 32.35 31.65 31.85 3,122,583 -0.14(-0.45%)
Aug 24, 2007 31.16 32.00 30.91 31.99 5,233,153 +0.68(+2.18%)
Aug 23, 2007 31.41 31.46 30.56 31.31 9,413,173 +0.70(+2.30%)
Aug 22, 2007 30.58 30.78 30.28 30.61 8,794,805 +1.02(+3.45%)
Aug 21, 2007 28.77 30.00 28.59 29.58 9,116,357 +0.55(+1.91%)
Aug 20, 2007 28.94 29.25 28.25 29.03 10,045,385 +0.88(+3.14%)
Aug 17, 2007 28.41 28.51 27.01 28.15 16,421,822 +1.30(+4.84%)
Aug 16, 2007 26.91 27.11 25.38 26.85 22,393,036 -1.05(-3.77%)
Aug 15, 2007 28.20 29.30 27.76 27.90 10,808,479 -1.72(-5.81%)
Aug 14, 2007 30.59 30.82 29.46 29.62 6,208,701 -1.06(-3.47%)
Aug 13, 2007 31.32 31.43 30.61 30.68 5,944,199 +0.51(+1.69%)
Aug 10, 2007 29.85 30.31 29.17 30.17 15,216,458 -0.95(-3.05%)
Aug 09, 2007 31.35 31.85 30.96 31.12 11,419,741 -1.78(-5.42%)
Aug 08, 2007 32.22 33.10 32.03 32.91 6,948,899 +1.15(+3.61%)
Aug 07, 2007 30.97 32.15 30.82 31.76 8,309,028 +0.16(+0.52%)
Aug 06, 2007 31.30 31.60 30.15 31.60 13,334,067 +0.35(+1.12%)
Aug 03, 2007 31.28 32.32 31.07 31.25 6,664,200 -1.07(-3.32%)
Aug 02, 2007 32.10 32.61 31.90 32.32 4,993,682 +0.23(+0.72%)
Aug 01, 2007 32.07 32.49 31.41 32.09 8,281,147 -0.67(-2.04%)
Jul 31, 2007 33.62 33.79 32.74 32.76 8,652,653 -0.16(-0.48%)
Jul 30, 2007 32.35 33.25 32.13 32.92 7,786,433 +1.41(+4.48%)
Jul 27, 2007 31.85 32.49 31.09 31.50 10,507,184 -0.98(-3.02%)
Jul 26, 2007 32.93 33.23 32.02 32.49 10,457,933 -1.84(-5.36%)
Jul 25, 2007 34.57 34.62 33.62 34.32 9,560,098 +0.04(+0.10%)
Jul 24, 2007 34.81 34.95 34.09 34.29 5,061,774 -0.78(-2.21%)
Jul 23, 2007 34.98 35.26 34.72 35.06 4,299,643 +0.64(+1.85%)
Jul 20, 2007 34.55 34.66 34.19 34.43 4,489,825 -0.26(-0.75%)
Jul 19, 2007 34.35 34.76 34.31 34.69 4,446,035 +0.90(+2.66%)
Jul 18, 2007 33.59 33.89 33.45 33.79 6,291,739 -0.27(-0.78%)
Jul 17, 2007 33.83 34.17 33.73 34.06 6,043,106 -0.23(-0.67%)
Jul 16, 2007 34.41 34.45 34.03 34.29 6,336,204 -0.62(-1.77%)
Jul 13, 2007 34.66 35.05 34.60 34.90 4,712,914 -0.34(-0.96%)
Jul 12, 2007 34.54 35.38 34.38 35.24 7,773,709 +1.38(+4.08%)
Jul 11, 2007 33.72 33.98 33.48 33.86 4,314,363 +0.44(+1.31%)
Jul 10, 2007 33.51 33.74 33.34 33.43 7,320,167 -1.02(-2.97%)
Jul 09, 2007 34.22 34.54 34.21 34.45 5,383,657 +0.92(+2.74%)
Jul 06, 2007 33.08 33.64 33.13 33.53 5,668,287 +0.72(+2.19%)
Jul 05, 2007 32.49 32.90 32.49 32.81 5,699,242 +0.90(+2.82%)
Jul 03, 2007 31.48 32.09 31.58 31.91 3,450,478 +0.33(+1.04%)
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.