Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.34 27.94 27.12 27.64 5,614,776 +0.38(+1.40%)
Jan 29, 2015 27.35 27.35 26.81 27.26 4,261,910 +0.17(+0.64%)
Jan 28, 2015 27.46 27.57 27.03 27.09 4,525,538 -0.26(-0.94%)
Jan 27, 2015 27.24 27.51 27.05 27.34 3,712,393 -0.11(-0.39%)
Jan 26, 2015 27.12 27.61 26.91 27.45 4,250,927 +0.30(+1.12%)
Jan 23, 2015 27.64 27.67 27.10 27.15 5,495,202 -1.08(-3.83%)
Jan 22, 2015 28.22 28.41 28.01 28.23 4,647,695 +0.46(+1.65%)
Jan 21, 2015 27.42 27.87 27.31 27.77 6,432,490 +0.51(+1.88%)
Jan 20, 2015 27.25 27.42 27.10 27.25 7,166,595 -0.27(-1.00%)
Jan 16, 2015 27.11 27.64 27.03 27.53 7,246,851 +0.83(+3.11%)
Jan 15, 2015 26.93 26.99 26.59 26.70 8,215,255 +0.35(+1.34%)
Jan 14, 2015 25.91 26.37 25.61 26.35 9,222,393 -0.75(-2.75%)
Jan 13, 2015 27.42 27.46 26.87 27.09 4,730,077 -0.28(-1.02%)
Jan 12, 2015 27.51 27.55 27.13 27.37 4,562,194 -0.63(-2.24%)
Jan 09, 2015 28.11 28.21 27.92 28.00 3,991,157 +0.15(+0.54%)
Jan 08, 2015 27.69 27.98 27.51 27.85 3,810,518 +0.41(+1.50%)
Jan 07, 2015 27.39 27.55 27.15 27.44 3,580,113 +0.26(+0.94%)
Jan 06, 2015 27.13 27.62 27.00 27.18 4,894,902 -0.17(-0.63%)
Jan 05, 2015 27.52 27.65 27.05 27.36 7,344,872 -1.01(-3.55%)
Jan 02, 2015 28.26 28.41 28.10 28.36 2,467,859 +0.13(+0.47%)
Dec 31, 2014 28.43 28.23 28.23 28.23 2,881,425 -0.31(-1.09%)
Dec 30, 2014 28.54 28.89 28.53 28.54 3,410,970 -0.20(-0.71%)
Dec 29, 2014 28.79 29.07 28.67 28.75 3,856,617 +0.39(+1.37%)
Dec 26, 2014 28.13 28.62 28.10 28.36 2,610,092 +0.35(+1.24%)
Dec 24, 2014 28.05 28.01 28.01 28.01 2,454,206 -0.21(-0.76%)
Dec 23, 2014 28.11 28.47 27.95 28.23 3,947,179 -0.07(-0.23%)
Dec 22, 2014 28.78 28.82 28.17 28.29 5,826,091 -0.58(-2.00%)
Dec 19, 2014 28.10 28.96 28.02 28.87 7,816,286 +1.01(+3.62%)
Dec 18, 2014 27.73 27.91 27.38 27.86 7,171,428 +0.24(+0.86%)
Dec 17, 2014 27.06 28.00 26.90 27.62 9,110,889 +0.63(+2.34%)
Dec 16, 2014 27.10 28.25 26.84 26.99 7,213,331 +0.05(+0.20%)
Dec 15, 2014 27.25 27.42 26.79 26.94 9,919,089 -0.61(-2.23%)
Dec 12, 2014 27.82 28.02 27.49 27.55 5,227,698 -0.55(-1.95%)
Dec 11, 2014 28.07 28.53 28.02 28.10 7,560,127 -0.35(-1.24%)
Dec 10, 2014 28.70 28.75 28.30 28.45 6,051,567 -0.52(-1.81%)
Dec 09, 2014 28.52 29.30 28.44 28.98 8,463,614 -0.29(-0.98%)
Dec 08, 2014 29.68 29.73 29.25 29.27 5,859,044 -0.79(-2.64%)
Dec 05, 2014 30.10 30.26 29.89 30.06 4,046,331 -0.51(-1.68%)
Dec 04, 2014 30.49 30.71 30.45 30.57 3,754,553 -0.29(-0.93%)
Dec 03, 2014 30.72 31.12 30.46 30.86 3,399,744 +0.42(+1.37%)
Dec 02, 2014 30.91 30.98 30.36 30.44 4,643,795 -0.20(-0.64%)
Dec 01, 2014 30.41 30.72 30.04 30.64 7,374,868 -0.17(-0.54%)
Nov 28, 2014 31.32 31.43 30.77 30.80 5,163,900 -2.23(-6.75%)
Nov 26, 2014 33.26 33.04 33.04 33.04 3,276,297 +0.11(+0.33%)
Nov 25, 2014 32.94 33.16 32.83 32.93 4,629,532 -0.53(-1.59%)
Nov 24, 2014 33.97 34.04 33.40 33.46 3,567,380 -0.75(-2.20%)
Nov 21, 2014 34.35 34.60 34.07 34.21 6,914,063 +1.31(+3.97%)
Nov 20, 2014 32.46 33.02 32.43 32.91 4,402,531 -0.42(-1.25%)
Nov 19, 2014 33.84 33.89 33.19 33.32 6,009,881 -1.01(-2.94%)
Nov 18, 2014 34.52 34.61 34.17 34.33 4,113,010 -0.39(-1.12%)
Nov 17, 2014 34.92 34.92 34.44 34.72 2,493,424 -0.14(-0.41%)
Nov 14, 2014 34.04 34.90 34.00 34.86 4,124,776 +0.48(+1.39%)
Nov 13, 2014 34.51 34.75 34.28 34.38 2,276,567 -0.33(-0.95%)
Nov 12, 2014 34.78 34.97 34.49 34.71 3,636,415 -0.47(-1.34%)
Nov 11, 2014 34.97 35.21 34.83 35.18 4,912,368 -0.16(-0.44%)
Nov 10, 2014 35.93 36.00 35.26 35.34 4,743,991 -0.39(-1.09%)
Nov 07, 2014 35.51 35.98 35.42 35.73 5,587,787 +1.09(+3.13%)
Nov 06, 2014 34.92 34.93 34.56 34.64 2,789,200 -0.16(-0.45%)
Nov 05, 2014 34.98 35.09 34.62 34.80 4,420,379 -0.37(-1.05%)
Nov 04, 2014 35.29 35.30 34.93 35.17 3,138,919 +0.14(+0.41%)
Nov 03, 2014 35.47 35.48 34.86 35.02 3,194,172 -0.44(-1.24%)
Oct 31, 2014 35.17 35.50 35.00 35.46 3,503,032 +0.39(+1.11%)
Oct 30, 2014 34.78 35.26 34.69 35.08 3,510,430 -0.02(-0.05%)
Oct 29, 2014 35.80 35.82 34.96 35.09 5,043,911 -0.48(-1.36%)
Oct 28, 2014 35.48 35.61 35.29 35.58 2,499,999 +0.50(+1.41%)
Oct 27, 2014 34.97 35.29 35.29 35.08 3,387,175 -0.20(-0.57%)
Oct 24, 2014 35.12 35.38 35.12 35.29 2,547,400 +0.23(+0.66%)
Oct 23, 2014 35.28 35.33 34.99 35.05 3,113,295 -0.14(-0.41%)
Oct 22, 2014 35.32 35.49 35.08 35.20 4,951,827 -0.50(-1.40%)
Oct 21, 2014 35.80 35.90 35.40 35.70 3,592,827 +0.30(+0.86%)
Oct 20, 2014 35.10 35.41 35.05 35.39 2,842,744 +0.17(+0.47%)
Oct 17, 2014 35.24 35.46 35.03 35.23 3,893,169 +0.19(+0.55%)
Oct 16, 2014 34.24 35.45 34.07 35.04 5,803,800 +0.03(+0.09%)
Oct 15, 2014 34.62 35.12 34.30 35.01 8,636,908 +0.19(+0.53%)
Oct 14, 2014 34.70 35.19 34.66 34.82 5,867,234 +0.76(+2.24%)
Oct 13, 2014 34.21 34.71 34.00 34.06 7,017,413 +0.81(+2.42%)
Oct 10, 2014 33.41 33.74 33.25 33.25 5,463,350 -0.92(-2.71%)
Oct 09, 2014 34.93 35.03 34.10 34.18 6,526,587 -0.64(-1.85%)
Oct 08, 2014 34.18 34.89 33.84 34.82 6,352,324 +0.75(+2.19%)
Oct 07, 2014 34.55 34.68 33.96 34.07 8,437,044 -0.51(-1.47%)
Oct 06, 2014 34.84 35.26 34.22 34.58 12,339,983 +0.44(+1.28%)
Oct 03, 2014 34.43 34.54 33.90 34.15 8,330,900 -0.92(-2.64%)
Oct 02, 2014 35.01 35.17 34.47 35.07 7,430,158 +0.20(+0.56%)
Oct 01, 2014 35.00 35.19 34.71 34.87 6,045,331 -0.26(-0.73%)
Sep 30, 2014 35.13 35.40 34.95 35.13 4,377,583 -0.08(-0.22%)
Sep 29, 2014 35.12 35.44 35.05 35.21 6,959,796 -0.49(-1.37%)
Sep 26, 2014 35.82 35.93 35.56 35.70 4,405,139 -0.08(-0.23%)
Sep 25, 2014 36.41 36.43 35.68 35.78 8,713,259 -1.33(-3.59%)
Sep 24, 2014 37.23 37.34 36.80 37.11 4,577,490 +0.44(+1.19%)
Sep 23, 2014 36.80 36.91 36.56 36.68 3,045,770 +0.11(+0.31%)
Sep 22, 2014 37.11 37.11 36.34 36.56 7,695,550 -1.21(-3.21%)
Sep 19, 2014 38.07 38.19 37.62 37.77 3,477,657 -0.52(-1.36%)
Sep 18, 2014 38.28 38.45 38.16 38.29 1,514,417 +0.14(+0.38%)
Sep 17, 2014 38.76 38.81 38.12 38.15 4,573,863 -0.91(-2.34%)
Sep 16, 2014 38.29 39.33 38.29 39.06 4,445,658 +0.51(+1.33%)
Sep 15, 2014 38.66 38.72 38.39 38.55 4,537,029 -0.33(-0.84%)
Sep 12, 2014 38.90 39.06 38.70 38.88 4,151,272 -0.01(-0.03%)
Sep 11, 2014 38.69 38.93 38.66 38.89 3,364,272 -0.44(-1.11%)
Sep 10, 2014 39.34 39.37 38.94 39.33 2,594,029 -0.07(-0.17%)
Sep 09, 2014 39.44 39.50 39.21 39.39 3,385,000 +0.13(+0.33%)
Sep 08, 2014 39.60 39.67 39.17 39.26 2,143,865 -0.57(-1.42%)
Sep 05, 2014 39.69 39.90 39.55 39.83 2,268,243 -0.04(-0.10%)
Sep 04, 2014 40.27 40.27 39.77 39.87 4,849,930 -0.23(-0.57%)
Sep 03, 2014 40.29 40.45 39.99 40.09 2,503,054 +0.06(+0.16%)
Sep 02, 2014 40.41 40.44 39.92 40.03 2,097,913 -0.25(-0.63%)
Aug 29, 2014 40.18 40.28 40.28 40.28 1,926,497 +0.23(+0.59%)
Aug 28, 2014 40.15 40.17 39.84 40.05 4,439,160 -0.82(-2.01%)
Aug 27, 2014 40.91 41.02 40.72 40.87 2,063,017 +0.29(+0.72%)
Aug 26, 2014 40.71 40.76 40.52 40.58 2,780,947 -0.19(-0.46%)
Aug 25, 2014 40.91 40.91 40.67 40.77 2,058,739 -0.15(-0.37%)
Aug 22, 2014 41.03 41.08 40.72 40.92 3,375,350 -0.50(-1.20%)
Aug 21, 2014 41.40 41.44 41.18 41.42 2,928,559 -0.28(-0.66%)
Aug 20, 2014 41.53 41.99 41.53 41.69 4,811,893 +0.59(+1.43%)
Aug 19, 2014 41.26 41.50 41.04 41.11 9,634,765 -1.60(-3.75%)
Aug 18, 2014 42.60 42.70 42.38 42.71 2,894,298 +0.18(+0.43%)
Aug 15, 2014 42.57 42.61 42.01 42.53 3,950,134 +0.76(+1.83%)
Aug 14, 2014 41.67 41.85 41.50 41.76 2,152,738 -0.02(-0.04%)
Aug 13, 2014 41.71 41.89 41.58 41.78 2,064,328 -0.18(-0.42%)
Aug 12, 2014 41.77 41.99 41.67 41.96 1,294,961 +0.11(+0.25%)
Aug 11, 2014 41.85 41.99 41.76 41.85 2,724,222 +0.15(+0.37%)
Aug 08, 2014 41.37 41.69 41.24 41.70 2,555,378 +0.19(+0.47%)
Aug 07, 2014 42.03 42.03 41.22 41.50 3,409,137 -0.69(-1.64%)
Aug 06, 2014 41.60 42.40 41.56 42.20 3,723,844 +0.79(+1.90%)
Aug 05, 2014 41.75 41.76 41.14 41.41 3,898,750 -0.82(-1.95%)
Aug 04, 2014 41.78 42.29 41.67 42.23 2,235,981 +0.59(+1.41%)
Aug 01, 2014 41.58 41.90 41.43 41.65 2,202,403 -0.08(-0.20%)
Jul 31, 2014 42.04 42.25 41.72 41.73 3,978,933 -0.72(-1.70%)
Jul 30, 2014 42.66 42.74 42.09 42.45 3,152,520 -0.69(-1.61%)
Jul 29, 2014 43.20 43.38 43.08 43.14 1,567,531 +0.21(+0.48%)
Jul 28, 2014 43.01 43.14 42.75 42.94 1,830,890 -0.05(-0.11%)
Jul 25, 2014 43.14 43.17 42.90 42.98 1,575,346 -0.06(-0.14%)
Jul 24, 2014 43.24 43.27 42.97 43.04 2,029,315 +0.00(+0.00%)
Jul 23, 2014 42.99 43.18 42.84 43.04 2,918,187 +0.02(+0.05%)
Jul 22, 2014 42.86 43.12 42.85 43.02 2,626,502 +0.72(+1.69%)
Jul 21, 2014 42.13 42.38 42.11 42.30 1,285,950 +0.00(+0.00%)
Jul 18, 2014 42.14 42.31 42.10 42.30 1,515,602 +0.35(+0.84%)
Jul 17, 2014 42.19 42.50 41.90 41.95 3,389,498 -0.87(-2.03%)
Jul 16, 2014 42.34 42.88 42.33 42.82 5,042,860 +0.80(+1.90%)
Jul 15, 2014 42.16 42.38 41.77 42.02 3,050,294 +0.11(+0.25%)
Jul 14, 2014 41.94 41.99 41.75 41.92 3,686,374 +0.43(+1.05%)
Jul 11, 2014 41.15 41.53 41.12 41.48 2,482,604 +0.53(+1.30%)
Jul 10, 2014 40.75 41.16 40.72 40.95 1,830,850 -0.43(-1.04%)
Jul 09, 2014 41.23 41.48 41.16 41.38 2,541,677 +0.09(+0.23%)
Jul 08, 2014 41.52 41.58 41.22 41.28 1,909,653 -0.24(-0.58%)
Jul 07, 2014 41.42 41.69 41.38 41.52 3,800,187 -0.21(-0.49%)
Jul 03, 2014 41.49 41.73 41.73 41.73 3,902,401 +0.53(+1.28%)
Jul 02, 2014 40.82 41.39 40.81 41.20 2,767,669 +0.58(+1.43%)
Jul 01, 2014 40.44 40.79 40.42 40.62 2,757,588 +0.44(+1.10%)
Jun 30, 2014 39.90 40.21 39.82 40.18 2,290,796 -0.26(-0.64%)
Jun 27, 2014 40.21 40.44 40.19 40.44 1,376,704 +0.15(+0.38%)
Jun 26, 2014 40.04 40.35 39.93 40.28 2,267,338 +0.36(+0.91%)
Jun 25, 2014 39.80 40.01 39.75 39.92 2,150,309 -0.02(-0.04%)
Jun 24, 2014 40.33 40.41 39.89 39.94 2,728,636 -0.72(-1.76%)
Jun 23, 2014 40.54 40.76 40.41 40.65 2,830,473 +0.76(+1.91%)
Jun 20, 2014 39.91 40.13 39.81 39.89 2,466,625 -0.32(-0.79%)
Jun 19, 2014 40.23 40.41 40.01 40.21 3,028,583 +0.57(+1.44%)
Jun 18, 2014 38.92 39.73 38.92 39.64 6,104,670 +0.67(+1.73%)
Jun 17, 2014 38.73 38.99 38.47 38.96 3,740,905 -0.39(-0.98%)
Jun 16, 2014 39.57 39.64 39.30 39.35 2,362,709 +0.15(+0.39%)
Jun 13, 2014 39.09 39.24 38.98 39.20 1,907,120 +0.13(+0.33%)
Jun 12, 2014 39.30 39.44 39.01 39.07 3,855,934 -0.68(-1.71%)
Jun 11, 2014 39.67 39.85 39.64 39.75 1,941,558 -0.12(-0.29%)
Jun 10, 2014 39.73 39.90 39.62 39.87 1,735,798 -0.02(-0.04%)
Jun 06, 2014 39.88 40.02 39.72 39.88 1,130,083 +0.16(+0.40%)
Jun 05, 2014 39.48 39.83 39.39 39.73 1,813,166 +0.32(+0.80%)
Jun 04, 2014 39.60 39.64 39.37 39.41 3,518,231 -0.22(-0.56%)
Jun 03, 2014 39.51 39.70 39.33 39.63 3,634,770 -0.38(-0.94%)
Jun 02, 2014 39.94 40.15 39.88 40.01 2,364,403 +0.16(+0.41%)
May 30, 2014 40.01 40.08 39.67 39.84 4,920,372 -1.18(-2.88%)
May 29, 2014 40.77 41.12 40.75 41.02 1,782,579 +0.43(+1.07%)
May 28, 2014 40.64 40.70 40.51 40.59 2,562,063 -0.55(-1.34%)
May 27, 2014 41.13 41.22 40.99 41.14 1,226,459 +0.08(+0.20%)
May 23, 2014 40.85 41.06 41.06 41.06 978,581 +0.13(+0.31%)
May 22, 2014 40.92 41.06 40.87 40.93 1,059,980 +0.43(+1.05%)
May 21, 2014 40.58 40.58 40.28 40.51 1,550,222 +0.32(+0.80%)
May 20, 2014 40.68 40.79 40.17 40.18 2,727,123 -0.90(-2.20%)
May 19, 2014 41.11 41.24 40.93 41.09 2,816,642 -0.47(-1.13%)
May 16, 2014 41.59 41.66 41.38 41.56 2,959,390 -0.43(-1.02%)
May 15, 2014 42.22 42.29 41.82 41.99 2,940,592 -0.26(-0.61%)
May 14, 2014 42.24 42.49 42.20 42.24 2,986,928 +0.32(+0.76%)
May 13, 2014 41.77 42.03 41.67 41.93 2,519,224 +0.39(+0.95%)
May 12, 2014 41.43 41.67 41.39 41.53 4,527,937 +0.73(+1.80%)
May 09, 2014 41.20 41.21 40.59 40.80 2,420,158 -0.41(-1.00%)
May 08, 2014 41.33 41.37 41.15 41.21 2,023,233 -0.05(-0.11%)
May 07, 2014 40.88 41.37 40.85 41.26 4,647,960 -0.12(-0.28%)
May 06, 2014 41.04 41.58 41.02 41.38 2,781,267 +0.41(+0.99%)
May 05, 2014 40.84 41.04 40.61 40.97 1,831,402 -0.05(-0.13%)
May 02, 2014 40.89 41.31 40.82 41.02 3,044,933 +0.28(+0.69%)
May 01, 2014 40.88 40.98 40.55 40.74 3,033,015 -0.66(-1.60%)
Apr 30, 2014 41.36 41.50 41.27 41.41 2,677,685 +0.10(+0.24%)
Apr 29, 2014 41.09 41.43 41.08 41.31 1,885,272 +0.23(+0.57%)
Apr 28, 2014 41.16 41.19 40.68 41.07 2,892,675 -0.46(-1.10%)
Apr 25, 2014 41.60 41.76 41.39 41.53 1,607,668 -0.15(-0.35%)
Apr 24, 2014 41.85 41.89 41.46 41.67 2,094,901 -0.06(-0.14%)
Apr 23, 2014 41.71 41.84 41.34 41.73 2,056,328 -0.08(-0.18%)
Apr 22, 2014 41.97 42.01 41.70 41.81 3,171,073 +0.22(+0.54%)
Apr 21, 2014 41.82 41.86 41.42 41.59 1,844,100 -0.18(-0.42%)
Apr 17, 2014 41.64 41.76 41.76 41.76 1,721,206 +0.07(+0.17%)
Apr 16, 2014 41.59 41.73 41.35 41.69 3,074,612 +0.56(+1.37%)
Apr 15, 2014 41.28 41.29 40.61 41.13 4,408,434 -0.69(-1.64%)
Apr 14, 2014 41.59 41.93 41.52 41.82 2,583,403 +0.49(+1.19%)
Apr 11, 2014 41.22 41.49 41.09 41.32 2,056,267 -0.08(-0.18%)
Apr 10, 2014 41.80 41.85 41.35 41.40 3,360,849 -1.10(-2.58%)
Apr 09, 2014 42.23 42.50 41.95 42.50 4,156,488 +0.53(+1.26%)
Apr 08, 2014 41.21 42.14 41.21 41.97 4,481,233 +0.83(+2.03%)
Apr 07, 2014 40.94 41.32 40.82 41.13 3,459,186 +0.11(+0.26%)
Apr 04, 2014 41.32 41.66 41.01 41.03 3,231,630 +0.19(+0.46%)
Apr 03, 2014 40.75 40.92 40.46 40.84 2,695,567 -0.14(-0.34%)
Apr 02, 2014 40.84 41.02 40.78 40.98 2,965,956 +0.39(+0.95%)
Apr 01, 2014 40.38 40.63 40.24 40.59 3,621,403 +0.82(+2.05%)
Mar 31, 2014 39.71 39.90 39.54 39.78 3,742,315 +0.20(+0.50%)
Mar 28, 2014 39.55 39.81 39.49 39.58 2,885,399 +0.46(+1.19%)
Mar 27, 2014 39.01 39.39 38.94 39.12 2,730,839 +0.18(+0.45%)
Mar 26, 2014 39.51 39.54 38.82 38.94 5,373,686 -0.31(-0.78%)
Mar 25, 2014 38.78 39.24 38.78 39.24 4,423,474 +1.02(+2.67%)
Mar 24, 2014 38.39 38.42 37.87 38.22 2,285,441 +0.22(+0.57%)
Mar 21, 2014 38.04 38.22 37.88 38.01 2,838,207 +0.33(+0.89%)
Mar 20, 2014 37.43 37.91 37.29 37.67 3,163,736 +0.06(+0.16%)
Mar 19, 2014 38.15 38.23 37.51 37.61 5,097,033 -0.89(-2.30%)
Mar 18, 2014 38.38 38.61 38.35 38.50 2,633,843 +0.25(+0.66%)
Mar 17, 2014 38.19 38.46 38.12 38.25 3,431,716 +0.54(+1.43%)
Mar 14, 2014 37.83 38.10 37.59 37.71 4,607,457 -0.13(-0.34%)
Mar 13, 2014 38.50 38.61 37.69 37.84 6,106,391 +0.03(+0.08%)
Mar 12, 2014 37.53 37.88 37.45 37.81 3,011,244 +0.32(+0.86%)
Mar 11, 2014 38.19 38.42 37.46 37.48 3,034,457 -0.63(-1.65%)
Mar 10, 2014 38.35 38.35 37.91 38.11 3,529,801 -1.04(-2.67%)
Mar 07, 2014 39.76 39.76 38.91 39.16 7,489,401 -0.82(-2.04%)
Mar 06, 2014 39.91 40.20 39.88 39.97 3,040,542 +0.35(+0.87%)
Mar 05, 2014 39.53 39.84 39.46 39.63 2,877,345 -0.01(-0.03%)
Mar 04, 2014 39.68 39.87 39.46 39.64 2,598,978 +0.34(+0.85%)
Mar 03, 2014 39.42 39.65 39.25 39.30 3,089,742 -0.52(-1.31%)
Feb 28, 2014 39.88 40.26 39.75 39.82 1,980,453 -0.24(-0.59%)
Feb 27, 2014 39.86 40.20 39.82 40.06 2,561,055 +0.15(+0.38%)
Feb 26, 2014 40.18 40.21 39.80 39.91 1,890,181 -0.29(-0.73%)
Feb 25, 2014 40.72 40.78 40.12 40.20 6,165,498 -0.73(-1.78%)
Feb 24, 2014 40.68 41.19 40.61 40.93 3,624,143 +0.10(+0.25%)
Feb 21, 2014 40.94 41.11 40.81 40.83 3,978,808 +0.03(+0.07%)
Feb 20, 2014 40.46 40.84 40.39 40.80 3,865,018 +0.50(+1.25%)
Feb 19, 2014 40.34 40.96 40.24 40.30 2,784,088 -0.35(-0.87%)
Feb 18, 2014 40.71 40.73 40.23 40.65 6,282,880 +1.16(+2.94%)
Feb 14, 2014 39.42 39.49 39.49 39.49 2,473,689 +0.41(+1.05%)
Feb 13, 2014 38.73 39.17 38.66 39.08 2,308,215 -0.02(-0.06%)
Feb 12, 2014 39.21 39.27 38.98 39.10 3,022,907 +0.25(+0.64%)
Feb 11, 2014 38.08 38.96 38.08 38.85 4,654,658 +1.08(+2.85%)
Feb 10, 2014 37.76 37.90 37.66 37.78 2,064,234 -0.17(-0.44%)
Feb 07, 2014 37.57 38.00 37.33 37.94 2,815,587 +0.45(+1.20%)
Feb 06, 2014 36.90 37.58 36.86 37.49 4,048,245 +0.76(+2.06%)
Feb 05, 2014 36.34 36.85 36.32 36.74 5,412,084 -0.10(-0.27%)
Feb 04, 2014 36.37 36.84 36.27 36.83 3,101,760 +0.56(+1.55%)
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.