Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.256 7.261 7.090 7.105 339,471 -0.10(-1.32%)
Sep 29, 2003 7.125 7.190 7.050 7.200 367,212 +0.16(+2.28%)
Sep 26, 2003 7.165 7.165 7.040 7.040 623,861 -0.15(-2.09%)
Sep 25, 2003 7.296 7.301 7.165 7.190 389,763 -0.10(-1.37%)
Sep 24, 2003 7.391 7.406 7.246 7.291 364,617 -0.01(-0.07%)
Sep 23, 2003 7.266 7.306 7.266 7.296 1,139,355 +0.03(+0.34%)
Sep 22, 2003 7.316 7.316 7.266 7.271 787,709 -0.05(-0.62%)
Sep 19, 2003 7.371 7.436 7.316 7.316 1,579,411 -0.06(-0.75%)
Sep 18, 2003 7.306 7.391 7.306 7.371 1,095,250 +0.05(+0.62%)
Sep 17, 2003 7.316 7.371 7.316 7.326 536,049 +0.01(+0.14%)
Sep 16, 2003 7.235 7.331 7.240 7.316 491,146 +0.08(+1.11%)
Sep 15, 2003 7.266 7.276 7.175 7.235 691,715 +0.00(+0.00%)
Sep 12, 2003 7.220 7.281 7.210 7.235 872,128 -0.04(-0.48%)
Sep 11, 2003 7.230 7.306 7.230 7.271 833,012 +0.04(+0.55%)
Sep 10, 2003 7.291 7.356 7.215 7.230 497,532 -0.22(-2.96%)
Sep 09, 2003 7.476 7.516 7.421 7.451 399,742 +0.07(+0.95%)
Sep 08, 2003 7.356 7.391 7.316 7.381 315,922 +0.07(+0.89%)
Sep 05, 2003 7.256 7.361 7.235 7.316 1,105,029 +0.09(+1.25%)
Sep 04, 2003 7.215 7.316 7.140 7.225 1,733,680 +0.01(+0.14%)
Sep 03, 2003 7.140 7.261 7.140 7.215 1,491,200 +0.02(+0.28%)
Sep 02, 2003 7.316 7.316 7.130 7.195 1,071,700 +0.05(+0.63%)
Aug 29, 2003 7.090 7.205 7.090 7.150 331,289 +0.08(+1.06%)
Aug 28, 2003 7.040 7.135 7.040 7.075 648,408 +0.15(+2.17%)
Aug 27, 2003 6.850 6.940 6.850 6.925 345,857 +0.08(+1.17%)
Aug 26, 2003 6.815 6.905 6.774 6.845 443,049 -0.01(-0.07%)
Aug 25, 2003 6.950 6.950 6.825 6.850 709,677 -0.07(-0.94%)
Aug 22, 2003 6.990 7.015 6.915 6.915 1,045,157 -0.06(-0.79%)
Aug 21, 2003 6.940 7.015 6.915 6.970 806,868 -0.05(-0.64%)
Aug 20, 2003 6.975 7.030 6.965 7.015 1,477,829 -0.01(-0.14%)
Aug 19, 2003 7.075 7.075 6.965 7.025 672,357 -0.05(-0.71%)
Aug 18, 2003 7.015 7.105 7.015 7.075 250,861 +0.22(+3.14%)
Aug 15, 2003 6.845 6.890 6.820 6.860 227,312 +0.04(+0.59%)
Aug 14, 2003 6.754 6.830 6.754 6.820 491,744 +0.07(+0.96%)
Aug 13, 2003 6.739 6.759 6.714 6.754 256,649 +0.07(+0.97%)
Aug 12, 2003 6.664 6.689 6.619 6.689 284,589 -0.01(-0.07%)
Aug 11, 2003 6.664 6.729 6.639 6.694 570,974 +0.03(+0.45%)
Aug 08, 2003 6.684 6.739 6.664 6.664 293,969 +0.03(+0.45%)
Aug 07, 2003 6.624 6.634 6.569 6.634 348,651 +0.00(+0.00%)
Aug 06, 2003 6.609 6.634 6.534 6.634 412,514 +0.14(+2.16%)
Aug 05, 2003 6.479 6.579 6.479 6.494 571,972 +0.03(+0.39%)
Aug 04, 2003 6.564 6.584 6.464 6.469 370,804 -0.12(-1.83%)
Aug 01, 2003 6.554 6.639 6.504 6.589 443,248 +0.08(+1.15%)
Jul 31, 2003 6.439 6.539 6.439 6.514 836,804 +0.07(+1.09%)
Jul 30, 2003 6.514 6.519 6.424 6.444 307,140 -0.11(-1.68%)
Jul 29, 2003 6.639 6.664 6.539 6.554 229,108 -0.04(-0.53%)
Jul 28, 2003 6.664 6.674 6.584 6.589 519,884 -0.08(-1.13%)
Jul 25, 2003 6.554 6.684 6.464 6.664 791,900 +0.27(+4.23%)
Jul 24, 2003 6.389 6.479 6.379 6.394 554,410 +0.23(+3.74%)
Jul 23, 2003 6.163 6.334 6.163 6.163 362,222 +0.04(+0.57%)
Jul 22, 2003 6.038 6.128 6.028 6.128 286,385 +0.19(+3.12%)
Jul 21, 2003 6.033 6.053 5.943 5.943 249,664 -0.18(-2.95%)
Jul 18, 2003 6.053 6.128 5.973 6.123 182,807 +0.07(+1.16%)
Jul 17, 2003 6.063 6.113 5.988 6.053 291,773 +0.04(+0.58%)
Jul 16, 2003 5.993 6.128 5.973 6.018 725,842 +0.13(+2.13%)
Jul 15, 2003 6.023 6.063 5.893 5.893 1,923,672 -0.21(-3.45%)
Jul 14, 2003 6.063 6.158 6.063 6.103 346,057 +0.09(+1.50%)
Jul 11, 2003 5.983 6.038 5.968 6.013 311,930 -0.04(-0.58%)
Jul 10, 2003 6.013 6.549 6.013 6.048 753,982 +0.08(+1.26%)
Jul 09, 2003 6.048 6.053 5.943 5.973 817,446 +0.02(+0.25%)
Jul 08, 2003 5.948 5.998 5.913 5.958 528,066 -0.05(-0.83%)
Jul 07, 2003 5.963 6.048 5.938 6.008 572,571 +0.24(+4.17%)
Jul 03, 2003 5.853 5.853 5.762 5.767 218,331 -0.04(-0.60%)
Jul 02, 2003 5.737 5.802 5.662 5.802 345,259 +0.05(+0.87%)
Jul 01, 2003 5.822 5.843 5.687 5.752 431,274 -0.06(-0.95%)
Jun 30, 2003 5.812 5.903 5.777 5.807 325,501 +0.05(+0.78%)
Jun 27, 2003 5.838 5.863 5.762 5.762 169,636 -0.05(-0.86%)
Jun 26, 2003 5.838 5.858 5.727 5.812 202,365 -0.02(-0.34%)
Jun 25, 2003 5.938 6.003 5.832 5.832 282,194 -0.05(-0.77%)
Jun 24, 2003 5.863 5.913 5.848 5.878 178,417 -0.04(-0.68%)
Jun 23, 2003 6.028 6.038 5.863 5.918 316,520 -0.09(-1.42%)
Jun 20, 2003 6.038 6.053 5.913 6.003 201,367 -0.01(-0.08%)
Jun 19, 2003 6.023 6.063 5.963 6.008 638,829 -0.03(-0.50%)
Jun 18, 2003 6.013 6.103 5.988 6.038 380,982 -0.12(-1.87%)
Jun 17, 2003 6.163 6.208 6.088 6.153 808,465 -0.01(-0.16%)
Jun 16, 2003 6.063 6.163 6.063 6.163 176,820 +0.13(+2.07%)
Jun 13, 2003 6.063 6.078 5.988 6.038 210,548 +0.02(+0.33%)
Jun 12, 2003 6.063 6.088 5.988 6.018 300,754 -0.02(-0.33%)
Jun 11, 2003 5.963 6.103 5.913 6.038 836,405 +0.08(+1.26%)
Jun 10, 2003 5.963 5.988 5.838 5.963 1,671,214 +0.16(+2.76%)
Jun 09, 2003 5.888 5.933 5.802 5.802 356,834 -0.08(-1.36%)
Jun 06, 2003 5.908 6.013 5.883 5.883 526,470 -0.04(-0.59%)
Jun 05, 2003 5.838 5.933 5.817 5.918 566,983 +0.03(+0.51%)
Jun 04, 2003 5.832 5.913 5.792 5.888 345,658 +0.10(+1.64%)
Jun 03, 2003 5.787 5.817 5.762 5.792 126,927 -0.02(-0.34%)
Jun 02, 2003 5.712 5.863 5.712 5.812 220,526 +0.05(+0.87%)
May 30, 2003 5.697 5.762 5.687 5.762 262,037 +0.07(+1.14%)
May 29, 2003 5.677 5.742 5.622 5.697 157,063 -0.01(-0.18%)
May 28, 2003 5.697 5.707 5.637 5.707 309,535 +0.04(+0.71%)
May 27, 2003 5.612 5.702 5.582 5.667 473,983 +0.01(+0.09%)
May 23, 2003 5.652 5.732 5.632 5.662 116,949 +0.04(+0.62%)
May 22, 2003 5.567 5.637 5.557 5.627 228,509 +0.14(+2.46%)
May 21, 2003 5.512 5.512 5.447 5.492 222,123 +0.01(+0.09%)
May 20, 2003 5.477 5.527 5.477 5.487 135,708 +0.01(+0.18%)
May 19, 2003 5.512 5.512 5.427 5.477 162,052 +0.02(+0.28%)
May 16, 2003 5.462 5.597 5.412 5.462 1,752,839 -0.03(-0.46%)
May 15, 2003 5.497 5.537 5.462 5.487 338,074 -0.04(-0.64%)
May 14, 2003 5.572 5.572 5.512 5.522 177,618 -0.09(-1.61%)
May 13, 2003 5.617 5.642 5.572 5.612 363,021 -0.06(-0.97%)
May 12, 2003 5.612 5.702 5.552 5.667 176,421 +0.03(+0.53%)
May 09, 2003 5.532 5.637 5.492 5.637 215,337 +0.15(+2.65%)
May 08, 2003 5.472 5.562 5.472 5.492 263,035 +0.05(+0.92%)
May 07, 2003 5.587 5.587 5.442 5.442 518,287 -0.27(-4.65%)
May 06, 2003 5.652 5.727 5.597 5.707 282,194 +0.04(+0.62%)
May 05, 2003 5.587 5.727 5.587 5.672 203,762 +0.06(+0.98%)
May 02, 2003 5.657 5.657 5.542 5.617 145,687 -0.03(-0.53%)
May 01, 2003 5.587 5.687 5.572 5.647 452,828 +0.06(+1.08%)
Apr 30, 2003 5.617 5.647 5.562 5.587 202,964 -0.08(-1.41%)
Apr 29, 2003 5.587 5.667 5.582 5.667 404,332 +0.12(+2.17%)
Apr 28, 2003 5.452 5.547 5.452 5.547 368,609 +0.14(+2.50%)
Apr 25, 2003 5.547 5.547 5.412 5.412 227,511 -0.14(-2.44%)
Apr 24, 2003 5.537 5.612 5.447 5.547 904,060 -0.29(-4.90%)
Apr 23, 2003 5.812 5.863 5.762 5.832 412,914 -0.11(-1.85%)
Apr 22, 2003 5.893 5.988 5.853 5.943 452,628 +0.09(+1.45%)
Apr 21, 2003 5.762 5.903 5.762 5.858 133,513 +0.05(+0.78%)
Apr 17, 2003 5.732 5.903 5.732 5.812 91,004 +0.06(+1.05%)
Apr 16, 2003 5.853 5.853 5.667 5.752 854,167 -0.04(-0.69%)
Apr 15, 2003 5.757 5.838 5.737 5.792 279,200 +0.04(+0.61%)
Apr 14, 2003 5.652 5.757 5.652 5.757 174,625 +0.11(+1.86%)
Apr 11, 2003 5.612 5.712 5.612 5.652 483,762 +0.10(+1.80%)
Apr 10, 2003 5.612 5.687 5.537 5.552 118,146 -0.09(-1.51%)
Apr 09, 2003 5.742 5.742 5.612 5.637 211,346 -0.06(-0.97%)
Apr 08, 2003 5.757 5.838 5.692 5.692 237,889 -0.12(-1.98%)
Apr 07, 2003 5.712 5.868 5.712 5.807 188,196 +0.15(+2.57%)
Apr 04, 2003 5.672 5.712 5.637 5.662 137,904 -0.01(-0.09%)
Apr 03, 2003 5.667 5.732 5.667 5.667 317,718 +0.02(+0.27%)
Apr 02, 2003 5.557 5.697 5.557 5.652 220,127 +0.10(+1.71%)
Apr 01, 2003 5.527 5.562 5.487 5.557 95,594 -0.01(-0.09%)
Mar 31, 2003 5.547 5.602 5.522 5.562 248,866 +0.02(+0.36%)
Mar 28, 2003 5.577 5.602 5.537 5.542 483,762 -0.03(-0.54%)
Mar 27, 2003 5.587 5.632 5.527 5.572 267,625 -0.07(-1.16%)
Mar 26, 2003 5.537 5.682 5.537 5.637 176,221 -0.01(-0.09%)
Mar 25, 2003 5.522 5.642 5.522 5.642 158,260 +0.17(+3.11%)
Mar 24, 2003 5.587 5.592 5.462 5.472 259,642 -0.28(-4.80%)
Mar 21, 2003 5.637 5.752 5.612 5.747 449,834 +0.14(+2.41%)
Mar 20, 2003 5.537 5.652 5.537 5.612 224,518 -0.16(-2.69%)
Mar 19, 2003 5.737 5.777 5.662 5.767 420,896 +0.20(+3.60%)
Mar 18, 2003 5.547 5.702 5.547 5.567 984,886 +0.02(+0.36%)
Mar 17, 2003 5.361 5.612 5.361 5.547 370,205 +0.14(+2.50%)
Mar 14, 2003 5.482 5.637 5.412 5.412 429,478 -0.02(-0.37%)
Mar 13, 2003 5.211 5.432 5.211 5.432 600,112 +0.27(+5.14%)
Mar 12, 2003 5.206 5.251 5.156 5.166 710,874 -0.09(-1.72%)
Mar 11, 2003 5.271 5.336 5.251 5.256 660,582 -0.07(-1.22%)
Mar 10, 2003 5.402 5.402 5.266 5.321 287,782 -0.11(-1.94%)
Mar 07, 2003 5.361 5.427 5.331 5.427 214,539 -0.04(-0.73%)
Mar 06, 2003 5.522 5.542 5.447 5.467 161,453 -0.12(-2.15%)
Mar 05, 2003 5.587 5.637 5.512 5.587 221,325 -0.01(-0.09%)
Mar 04, 2003 5.702 5.702 5.592 5.592 454,225 -0.16(-2.79%)
Mar 03, 2003 5.662 5.782 5.662 5.752 514,895 +0.13(+2.23%)
Feb 28, 2003 5.587 5.637 5.537 5.627 209,749 +0.02(+0.27%)
Feb 27, 2003 5.627 5.662 5.537 5.612 152,672 +0.02(+0.36%)
Feb 26, 2003 5.702 5.702 5.562 5.592 408,523 -0.06(-1.06%)
Feb 25, 2003 5.662 5.662 5.562 5.652 357,433 +0.03(+0.53%)
Feb 24, 2003 5.622 5.712 5.587 5.622 305,743 +0.04(+0.63%)
Feb 21, 2003 5.507 5.587 5.447 5.587 405,929 +0.04(+0.63%)
Feb 20, 2003 5.562 5.562 5.467 5.552 202,166 -0.01(-0.09%)
Feb 19, 2003 5.512 5.567 5.502 5.557 398,944 +0.10(+1.74%)
Feb 18, 2003 5.407 5.502 5.407 5.462 255,052 +0.06(+1.02%)
Feb 14, 2003 5.361 5.412 5.301 5.407 121,339 +0.00(+0.00%)
Feb 13, 2003 5.377 5.412 5.266 5.407 522,079 -0.06(-1.01%)
Feb 12, 2003 5.487 5.502 5.447 5.462 457,418 -0.03(-0.46%)
Feb 11, 2003 5.522 5.522 5.432 5.487 453,227 +0.00(+0.00%)
Feb 10, 2003 5.487 5.512 5.412 5.487 291,175 +0.05(+0.92%)
Feb 07, 2003 5.457 5.512 5.437 5.437 253,456 +0.07(+1.21%)
Feb 06, 2003 5.387 5.412 5.361 5.372 762,962 -0.02(-0.28%)
Feb 05, 2003 5.341 5.442 5.341 5.387 1,908,904 -0.01(-0.09%)
Feb 04, 2003 5.336 5.412 5.276 5.392 312,928 +0.13(+2.48%)
Feb 03, 2003 5.211 5.311 5.211 5.261 987,481 -0.03(-0.47%)
Jan 31, 2003 5.146 5.286 5.146 5.286 502,721 +0.08(+1.44%)
Jan 30, 2003 5.311 5.361 5.211 5.211 588,337 -0.13(-2.35%)
Jan 29, 2003 5.422 5.422 5.266 5.336 331,688 -0.05(-0.84%)
Jan 28, 2003 5.412 5.412 5.291 5.382 448,038 -0.05(-0.92%)
Jan 27, 2003 5.517 5.522 5.356 5.432 565,786 -0.11(-1.90%)
Jan 24, 2003 5.537 5.562 5.437 5.537 403,534 +0.00(+0.00%)
Jan 23, 2003 5.557 5.557 5.452 5.537 349,450 -0.02(-0.36%)
Jan 22, 2003 5.562 5.562 5.467 5.557 428,081 -0.02(-0.36%)
Jan 21, 2003 5.697 5.697 5.547 5.577 257,447 -0.11(-1.94%)
Jan 17, 2003 5.782 5.782 5.637 5.687 305,145 -0.05(-0.79%)
Jan 16, 2003 5.687 5.762 5.687 5.732 204,361 +0.02(+0.35%)
Jan 15, 2003 5.802 5.802 5.672 5.712 774,338 -0.07(-1.21%)
Jan 14, 2003 5.702 5.817 5.702 5.782 511,302 +0.06(+0.96%)
Jan 13, 2003 5.722 5.772 5.702 5.727 652,400 -0.01(-0.17%)
Jan 10, 2003 5.762 5.812 5.712 5.737 230,704 -0.04(-0.69%)
Jan 09, 2003 5.712 5.807 5.712 5.777 358,830 +0.09(+1.59%)
Jan 08, 2003 5.732 5.777 5.687 5.687 354,838 -0.07(-1.13%)
Jan 07, 2003 5.722 5.827 5.662 5.752 521,081 -0.04(-0.61%)
Jan 06, 2003 5.787 5.858 5.767 5.787 456,420 -0.07(-1.11%)
Jan 03, 2003 5.782 5.938 5.782 5.853 287,982 +0.14(+2.46%)
Jan 02, 2003 5.762 5.863 5.712 5.712 348,851 -0.05(-0.87%)
Dec 31, 2002 5.727 5.762 5.622 5.762 308,338 +0.07(+1.23%)
Dec 30, 2002 5.687 5.712 5.587 5.692 300,754 +0.05(+0.89%)
Dec 27, 2002 5.802 5.802 5.612 5.642 214,140 -0.10(-1.66%)
Dec 26, 2002 5.682 5.777 5.612 5.737 192,786 +0.06(+0.97%)
Dec 24, 2002 5.712 5.812 5.612 5.682 86,215 +0.06(+1.07%)
Dec 23, 2002 5.577 5.697 5.577 5.622 243,876 -0.02(-0.27%)
Dec 20, 2002 5.512 5.682 5.437 5.637 178,217 +0.24(+4.46%)
Dec 19, 2002 5.447 5.497 5.387 5.397 289,778 -0.10(-1.82%)
Dec 18, 2002 5.642 5.642 5.487 5.497 207,355 -0.15(-2.58%)
Dec 17, 2002 5.787 5.787 5.612 5.642 543,034 +0.07(+1.17%)
Dec 16, 2002 5.462 5.577 5.412 5.577 765,956 +0.08(+1.46%)
Dec 13, 2002 5.437 5.507 5.437 5.497 153,470 -0.05(-0.90%)
Dec 12, 2002 5.552 5.562 5.487 5.547 151,075 -0.06(-1.07%)
Dec 11, 2002 5.512 5.607 5.487 5.607 395,551 +0.01(+0.18%)
Dec 10, 2002 5.612 5.612 5.522 5.597 151,874 +0.03(+0.45%)
Dec 09, 2002 5.712 5.737 5.572 5.572 424,888 -0.19(-3.30%)
Dec 06, 2002 5.637 5.762 5.572 5.762 362,023 +0.15(+2.68%)
Dec 05, 2002 5.672 5.702 5.562 5.612 559,998 -0.05(-0.80%)
Dec 04, 2002 5.637 5.697 5.612 5.657 141,296 -0.01(-0.09%)
Dec 03, 2002 5.762 5.762 5.657 5.662 440,654 -0.14(-2.33%)
Dec 02, 2002 5.787 5.838 5.772 5.797 476,377 +0.05(+0.78%)
Nov 29, 2002 5.652 5.848 5.637 5.752 331,887 +0.29(+5.32%)
Nov 27, 2002 5.296 5.462 5.286 5.462 533,255 +0.12(+2.16%)
Nov 26, 2002 5.442 5.442 5.326 5.346 207,155 -0.18(-3.26%)
Nov 25, 2002 5.637 5.662 5.512 5.527 212,743 -0.07(-1.25%)
Nov 22, 2002 5.687 5.692 5.572 5.597 447,639 -0.08(-1.33%)
Nov 21, 2002 5.587 5.677 5.537 5.672 428,480 +0.11(+1.98%)
Nov 20, 2002 5.422 5.562 5.412 5.562 201,966 +0.16(+2.97%)
Nov 19, 2002 5.432 5.462 5.387 5.402 522,678 -0.06(-1.10%)
Nov 18, 2002 5.462 5.612 5.457 5.462 380,583 +0.09(+1.68%)
Nov 15, 2002 5.392 5.417 5.336 5.372 192,586 +0.10(+1.80%)
Nov 14, 2002 5.246 5.336 5.246 5.276 498,131 +0.02(+0.29%)
Nov 13, 2002 5.336 5.346 5.261 5.261 158,060 -0.10(-1.87%)
Nov 12, 2002 5.271 5.402 5.271 5.361 582,350 -0.01(-0.09%)
Nov 11, 2002 5.361 5.427 5.361 5.366 774,737 -0.10(-1.74%)
Nov 08, 2002 5.437 5.527 5.437 5.462 384,574 -0.01(-0.09%)
Nov 07, 2002 5.537 5.587 5.462 5.467 469,392 -0.18(-3.19%)
Nov 06, 2002 5.537 5.647 5.502 5.647 410,718 +0.21(+3.87%)
Nov 05, 2002 5.437 5.552 5.437 5.437 335,879 +0.01(+0.18%)
Nov 04, 2002 5.407 5.497 5.387 5.427 201,367 +0.10(+1.79%)
Nov 01, 2002 5.261 5.331 5.191 5.331 502,122 +0.03(+0.57%)
Oct 31, 2002 5.336 5.361 5.281 5.301 333,484 -0.01(-0.19%)
Oct 30, 2002 5.261 5.311 5.211 5.311 436,263 +0.04(+0.66%)
Oct 29, 2002 5.387 5.387 5.221 5.276 356,036 -0.07(-1.31%)
Oct 28, 2002 5.311 5.437 5.311 5.346 362,422 +0.11(+2.11%)
Oct 25, 2002 5.341 5.372 5.236 5.236 376,791 -0.22(-3.95%)
Oct 24, 2002 5.462 5.552 5.422 5.452 316,520 -0.14(-2.42%)
Oct 23, 2002 5.402 5.587 5.402 5.587 562,592 +0.24(+4.40%)
Oct 22, 2002 5.412 5.447 5.346 5.351 703,889 -0.16(-2.91%)
Oct 21, 2002 5.457 5.512 5.412 5.512 244,675 +0.09(+1.66%)
Oct 18, 2002 5.552 5.552 5.422 5.422 248,067 -0.13(-2.35%)
Oct 17, 2002 5.512 5.617 5.502 5.552 399,343 +0.34(+6.44%)
Oct 16, 2002 5.382 5.382 5.211 5.216 276,806 -0.17(-3.07%)
Oct 15, 2002 5.261 5.412 5.261 5.382 322,707 +0.23(+4.47%)
Oct 14, 2002 5.211 5.261 5.151 5.151 199,172 -0.06(-1.15%)
Oct 11, 2002 5.161 5.261 5.156 5.211 385,971 +0.15(+2.97%)
Oct 10, 2002 4.905 5.061 4.900 5.061 447,639 +0.25(+5.21%)
Oct 09, 2002 5.001 5.051 4.810 4.810 858,158 -0.43(-8.13%)
Oct 08, 2002 5.071 5.236 5.011 5.236 371,203 +0.18(+3.57%)
Oct 07, 2002 5.076 5.136 5.011 5.056 212,344 -0.02(-0.40%)
Oct 04, 2002 5.186 5.186 5.026 5.076 132,316 -0.01(-0.20%)
Oct 03, 2002 5.061 5.151 5.051 5.086 136,107 +0.12(+2.32%)
Oct 02, 2002 5.236 5.236 4.971 4.971 397,347 -0.23(-4.43%)
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.