Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 25.05 25.87 24.84 25.53 9,281,277 +0.67(+2.70%)
Apr 30, 2009 25.09 25.50 24.70 24.86 10,804,261 +0.20(+0.80%)
Apr 29, 2009 23.72 24.95 23.67 24.66 12,302,337 +1.22(+5.22%)
Apr 28, 2009 23.18 23.70 23.07 23.44 7,726,343 -0.28(-1.18%)
Apr 27, 2009 23.46 23.98 23.36 23.71 7,685,036 -0.76(-3.10%)
Apr 24, 2009 24.34 24.81 24.20 24.47 7,258,425 +0.43(+1.80%)
Apr 23, 2009 23.65 24.20 23.58 24.04 9,479,798 +0.71(+3.05%)
Apr 22, 2009 22.70 23.85 22.60 23.33 12,483,763 -0.32(-1.35%)
Apr 21, 2009 22.52 23.69 22.45 23.65 9,683,993 +0.73(+3.20%)
Apr 20, 2009 23.39 23.45 22.84 22.91 9,155,207 -1.81(-7.31%)
Apr 17, 2009 24.65 24.86 24.34 24.72 6,654,393 -0.27(-1.09%)
Apr 16, 2009 25.03 25.21 24.36 24.99 8,454,262 -0.08(-0.33%)
Apr 15, 2009 24.24 25.10 24.21 25.08 9,461,921 +0.48(+1.95%)
Apr 14, 2009 24.59 25.35 24.37 24.60 8,280,607 -0.46(-1.85%)
Apr 13, 2009 24.26 25.42 23.99 25.06 10,223,278 +0.91(+3.76%)
Apr 09, 2009 24.38 24.40 24.00 24.15 11,365,951 +0.60(+2.54%)
Apr 08, 2009 23.85 23.98 23.07 23.55 9,390,009 -0.07(-0.31%)
Apr 07, 2009 23.39 24.18 23.34 23.63 9,392,101 -0.91(-3.72%)
Apr 06, 2009 24.21 24.67 23.98 24.54 11,388,334 -0.93(-3.67%)
Apr 03, 2009 24.97 25.76 24.89 25.47 10,071,191 +0.05(+0.20%)
Apr 02, 2009 25.16 25.99 24.94 25.42 14,045,307 +1.95(+8.32%)
Apr 01, 2009 22.45 23.61 22.39 23.47 9,087,415 +0.44(+1.93%)
Mar 31, 2009 23.31 23.65 22.85 23.03 9,766,137 +0.80(+3.58%)
Mar 30, 2009 22.07 22.28 21.86 22.23 9,549,404 -2.78(-11.12%)
Mar 26, 2009 24.43 25.14 24.19 25.02 13,339,643 +1.20(+5.05%)
Mar 25, 2009 23.27 24.14 23.16 23.81 11,714,554 +0.32(+1.36%)
Mar 24, 2009 23.88 24.31 23.49 23.49 13,377,984 -1.33(-5.37%)
Mar 23, 2009 24.41 24.83 24.32 24.82 11,037,676 +1.85(+8.07%)
Mar 20, 2009 23.36 23.80 22.94 22.97 10,434,222 -0.52(-2.21%)
Mar 19, 2009 23.34 23.83 23.08 23.49 18,911,894 +1.38(+6.22%)
Mar 18, 2009 21.20 22.32 20.55 22.11 12,433,043 +0.46(+2.15%)
Mar 17, 2009 20.96 21.68 20.70 21.65 11,992,855 +0.34(+1.60%)
Mar 16, 2009 21.56 22.03 21.31 21.31 9,823,343 -0.24(-1.10%)
Mar 13, 2009 21.87 21.94 21.31 21.55 0 +0.49(+2.30%)
Mar 12, 2009 20.30 21.24 20.00 21.06 15,523,103 +0.05(+0.22%)
Mar 11, 2009 21.13 21.49 20.78 21.01 19,166,274 +0.40(+1.93%)
Mar 10, 2009 19.84 20.85 19.73 20.62 15,429,522 +1.85(+9.85%)
Mar 09, 2009 18.38 19.29 18.36 18.77 9,483,151 -0.40(-2.10%)
Mar 06, 2009 19.65 20.05 18.82 19.17 0 +0.82(+4.44%)
Mar 05, 2009 18.41 19.06 18.22 18.35 13,921,412 -1.32(-6.69%)
Mar 04, 2009 19.08 20.08 19.03 19.67 19,265,608 +2.34(+13.53%)
Mar 02, 2009 18.00 18.32 17.08 17.33 11,677,586 -1.48(-7.85%)
Feb 27, 2009 18.25 19.36 18.17 18.80 0 -0.37(-1.94%)
Feb 26, 2009 19.81 19.92 19.02 19.18 9,551,073 -0.17(-0.85%)
Feb 25, 2009 19.58 19.64 18.85 19.34 10,677,810 -0.78(-3.87%)
Feb 24, 2009 19.13 20.23 18.93 20.12 10,668,714 +1.44(+7.73%)
Feb 23, 2009 20.16 20.20 18.66 18.68 10,338,328 -1.20(-6.04%)
Feb 20, 2009 19.44 20.07 19.33 19.88 11,872,808 +0.11(+0.54%)
Feb 19, 2009 19.94 20.27 19.70 19.77 9,001,397 +0.20(+1.01%)
Feb 18, 2009 19.62 19.62 18.85 19.57 9,774,695 -0.12(-0.59%)
Feb 17, 2009 19.86 19.94 19.41 19.69 10,959,096 -2.04(-9.40%)
Feb 13, 2009 21.23 21.96 21.08 21.73 10,930,141 +0.39(+1.83%)
Feb 12, 2009 20.25 21.47 19.85 21.34 13,363,198 -0.17(-0.78%)
Feb 11, 2009 21.48 21.86 20.72 21.51 12,920,081 +0.29(+1.39%)
Feb 10, 2009 22.78 23.12 21.01 21.21 17,139,142 -2.13(-9.12%)
Feb 09, 2009 23.71 23.99 22.80 23.34 15,786,563 +0.31(+1.36%)
Feb 06, 2009 22.09 23.20 21.95 23.03 20,186,040 +1.54(+7.17%)
Feb 05, 2009 21.03 21.89 20.61 21.49 12,072,040 +1.04(+5.11%)
Feb 04, 2009 20.63 21.23 20.44 20.44 23,265,724 +0.67(+3.41%)
Feb 03, 2009 19.07 19.82 18.82 19.77 10,589,629 +0.66(+3.47%)
Feb 02, 2009 18.44 19.27 18.33 19.11 11,469,531 +0.08(+0.43%)
Jan 30, 2009 19.66 19.89 18.90 19.03 0 -1.01(-5.06%)
Jan 29, 2009 20.42 20.62 19.87 20.04 10,859,415 -1.06(-5.02%)
Jan 28, 2009 21.24 21.56 20.84 21.10 15,836,427 +0.87(+4.28%)
Jan 27, 2009 20.12 20.54 19.60 20.23 11,431,619 +0.96(+5.00%)
Jan 26, 2009 19.44 20.15 19.11 19.27 14,017,084 +0.07(+0.37%)
Jan 23, 2009 17.99 19.41 17.91 19.20 9,099,221 +0.26(+1.36%)
Jan 22, 2009 18.99 19.42 18.53 18.94 6,374,154 -0.72(-3.69%)
Jan 21, 2009 18.75 19.71 18.35 19.66 8,339,980 +1.26(+6.86%)
Jan 20, 2009 19.25 19.45 18.39 18.40 12,750,832 -2.10(-10.24%)
Jan 16, 2009 20.68 20.79 19.69 20.50 8,554,555 +0.34(+1.68%)
Jan 15, 2009 19.56 20.43 18.75 20.16 11,862,901 +0.62(+3.19%)
Jan 14, 2009 20.00 20.01 19.13 19.54 12,731,651 -1.35(-6.45%)
Jan 13, 2009 20.44 21.18 20.34 20.89 5,889,010 +0.18(+0.88%)
Jan 12, 2009 21.45 21.52 20.52 20.70 8,000,456 -1.54(-6.91%)
Jan 09, 2009 23.01 23.03 21.97 22.24 6,283,958 -0.47(-2.08%)
Jan 08, 2009 22.10 22.74 22.05 22.71 8,099,772 +0.21(+0.92%)
Jan 07, 2009 23.42 23.50 22.29 22.50 9,331,665 -1.82(-7.50%)
Jan 06, 2009 24.28 24.71 23.88 24.33 16,968,002 +1.24(+5.36%)
Jan 05, 2009 22.81 23.71 22.68 23.09 10,170,585 +0.03(+0.11%)
Jan 02, 2009 22.23 23.42 22.22 23.06 0 +1.32(+6.08%)
Jan 01, 2009 21.41 21.93 21.28 21.74 0 +0.00(+0.00%)
Dec 31, 2008 21.41 21.93 21.28 21.74 6,430,356 +0.49(+2.29%)
Dec 30, 2008 20.81 21.29 20.60 21.26 5,807,718 +0.84(+4.10%)
Dec 29, 2008 20.76 20.88 20.15 20.42 5,987,426 -0.06(-0.27%)
Dec 26, 2008 20.15 20.61 19.90 20.47 1,785,894 +0.35(+1.74%)
Dec 24, 2008 19.65 20.24 19.57 20.12 1,581,313 +0.25(+1.28%)
Dec 23, 2008 20.21 20.61 19.80 19.87 6,774,258 -0.19(-0.96%)
Dec 22, 2008 20.92 21.17 19.73 20.06 8,506,319 -0.91(-4.33%)
Dec 19, 2008 20.54 21.46 20.52 20.97 8,505,821 +0.17(+0.80%)
Dec 18, 2008 22.01 22.14 20.60 20.80 10,315,696 -1.84(-8.12%)
Dec 17, 2008 21.79 22.99 21.76 22.64 14,203,328 +0.18(+0.81%)
Dec 16, 2008 20.96 22.46 20.92 22.46 9,701,615 +1.37(+6.49%)
Dec 15, 2008 21.53 21.87 20.81 21.09 10,545,706 +0.75(+3.69%)
Dec 12, 2008 19.81 20.67 19.56 20.34 12,572,641 +0.09(+0.43%)
Dec 11, 2008 20.50 21.25 20.09 20.26 11,868,677 -0.91(-4.31%)
Dec 10, 2008 20.93 21.79 20.78 21.17 16,425,974 +1.80(+9.32%)
Dec 09, 2008 19.23 20.11 18.92 19.36 12,989,415 -0.07(-0.36%)
Dec 08, 2008 18.90 19.98 18.86 19.44 11,020,228 +1.58(+8.86%)
Dec 05, 2008 16.81 17.97 16.38 17.85 13,131,664 +0.21(+1.21%)
Dec 04, 2008 17.70 18.62 17.33 17.64 15,083,185 -1.10(-5.87%)
Dec 03, 2008 18.31 18.93 17.49 18.74 13,932,316 +0.27(+1.48%)
Dec 02, 2008 17.99 18.69 17.84 18.47 14,414,062 +0.34(+1.87%)
Dec 01, 2008 19.18 19.18 18.13 18.13 9,682,866 -2.15(-10.62%)
Nov 28, 2008 20.26 20.47 20.02 20.28 6,825,760 +0.52(+2.64%)
Nov 26, 2008 19.14 19.99 19.05 19.76 20,072,888 +0.36(+1.88%)
Nov 25, 2008 19.98 20.23 18.52 19.40 38,132,252 +2.46(+14.51%)
Nov 24, 2008 15.71 17.63 15.52 16.94 18,060,624 +2.17(+14.73%)
Nov 21, 2008 14.19 14.76 13.58 14.76 14,754,869 +2.29(+18.32%)
Nov 20, 2008 13.83 13.87 12.43 12.48 16,454,460 -1.88(-13.06%)
Nov 19, 2008 15.48 15.81 14.29 14.35 12,884,971 -1.65(-10.32%)
Nov 18, 2008 15.76 16.24 15.36 16.00 8,958,453 -0.04(-0.22%)
Nov 17, 2008 16.33 16.69 15.70 16.04 9,169,275 -0.50(-3.03%)
Nov 14, 2008 16.92 17.48 16.27 16.54 14,182,246 -1.65(-9.08%)
Nov 13, 2008 16.48 18.19 15.61 18.19 16,461,134 +1.51(+9.02%)
Nov 12, 2008 17.58 17.73 16.56 16.69 14,360,325 -2.08(-11.10%)
Nov 11, 2008 19.11 19.51 18.28 18.77 9,710,782 -1.34(-6.68%)
Nov 10, 2008 21.09 21.14 19.88 20.11 9,998,354 +0.83(+4.28%)
Nov 07, 2008 18.45 19.61 18.38 19.29 9,031,364 +1.25(+6.91%)
Nov 06, 2008 19.59 19.75 17.79 18.04 14,109,385 -2.41(-11.79%)
Nov 05, 2008 21.41 22.38 20.40 20.45 11,476,818 -1.22(-5.63%)
Nov 04, 2008 21.14 21.91 20.78 21.68 8,538,288 +1.77(+8.89%)
Nov 03, 2008 19.65 20.37 19.51 19.91 9,608,605 +0.20(+1.03%)
Oct 31, 2008 19.14 20.36 18.93 19.70 14,213,211 +0.31(+1.59%)
Oct 30, 2008 19.53 19.87 18.52 19.40 13,886,896 +0.94(+5.08%)
Oct 29, 2008 17.75 19.02 17.65 18.46 14,688,801 +1.30(+7.56%)
Oct 28, 2008 16.62 17.23 14.73 17.16 12,668,044 +2.20(+14.70%)
Oct 27, 2008 15.20 15.83 14.83 14.96 13,385,256 -0.78(-4.96%)
Oct 24, 2008 14.62 16.56 14.60 15.74 15,069,594 -0.14(-0.89%)
Oct 23, 2008 15.49 16.39 14.72 15.88 31,103,474 -0.46(-2.82%)
Oct 22, 2008 17.39 17.45 15.79 16.34 20,128,102 -2.55(-13.52%)
Oct 21, 2008 19.14 19.60 18.58 18.90 12,677,221 -1.08(-5.43%)
Oct 20, 2008 18.77 20.25 18.39 19.98 12,734,122 +2.21(+12.43%)
Oct 17, 2008 16.80 18.70 16.68 17.77 16,781,202 -0.48(-2.61%)
Oct 16, 2008 18.01 18.30 16.04 18.25 18,050,190 +0.43(+2.39%)
Oct 15, 2008 19.69 20.04 17.69 17.82 14,812,953 -3.69(-17.15%)
Oct 14, 2008 22.64 22.83 20.80 21.51 10,266,321 -0.78(-3.48%)
Oct 13, 2008 20.51 22.64 20.35 22.29 10,086,602 +3.41(+18.07%)
Oct 10, 2008 17.85 19.64 16.98 18.88 23,315,424 -0.72(-3.70%)
Oct 09, 2008 21.84 22.11 19.40 19.60 10,658,236 -1.34(-6.39%)
Oct 08, 2008 19.76 22.24 19.38 20.94 19,055,414 -0.14(-0.67%)
Oct 07, 2008 22.97 23.07 21.08 21.08 12,966,901 -0.70(-3.23%)
Oct 06, 2008 22.25 22.58 20.22 21.79 19,351,276 -2.08(-8.73%)
Oct 03, 2008 23.64 25.55 23.42 23.87 11,038,431 +0.67(+2.91%)
Oct 02, 2008 24.61 24.65 23.11 23.20 11,824,957 -2.83(-10.87%)
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.