Bhp Billiton Ltd ADR (NY: BHP )

57.48 USD -0.17 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.06 35.29 34.91 35.02 2,289,088 +0.15(+0.43%)
Oct 28, 2016 34.64 35.07 34.63 34.87 2,967,215 +0.22(+0.63%)
Oct 27, 2016 34.89 34.97 34.47 34.65 3,462,931 -0.60(-1.70%)
Oct 26, 2016 35.12 35.36 34.98 35.25 4,049,540 -0.46(-1.29%)
Oct 25, 2016 35.40 35.78 35.37 35.71 3,229,088 +0.74(+2.12%)
Oct 24, 2016 35.40 35.41 34.73 34.97 1,988,639 +0.01(+0.03%)
Oct 21, 2016 34.67 35.01 34.60 34.96 2,985,731 -0.06(-0.17%)
Oct 20, 2016 34.66 35.16 34.36 35.02 3,516,083 +0.07(+0.20%)
Oct 19, 2016 34.51 34.99 34.37 34.95 3,899,795 +0.46(+1.33%)
Oct 18, 2016 35.01 35.05 34.41 34.49 5,084,026 +0.61(+1.80%)
Oct 17, 2016 33.94 34.21 33.82 33.88 2,877,894 -0.11(-0.32%)
Oct 14, 2016 34.53 34.76 33.97 33.99 2,641,782 -0.06(-0.18%)
Oct 13, 2016 33.63 34.18 33.31 34.05 3,109,004 -0.96(-2.74%)
Oct 12, 2016 35.05 35.49 34.85 35.01 3,411,851 +0.03(+0.09%)
Oct 11, 2016 35.59 35.70 34.78 34.98 2,802,914 -0.93(-2.59%)
Oct 10, 2016 35.68 36.16 35.66 35.91 2,093,213 +0.55(+1.56%)
Oct 07, 2016 35.71 35.75 34.93 35.36 3,578,737 +0.29(+0.83%)
Oct 06, 2016 34.99 35.27 34.93 35.07 1,387,451 -0.23(-0.65%)
Oct 05, 2016 35.03 35.48 34.88 35.30 1,836,127 +0.65(+1.88%)
Oct 04, 2016 35.67 35.67 34.51 34.65 3,889,770 -0.20(-0.57%)
Oct 03, 2016 34.80 34.96 34.56 34.85 2,372,800 +0.20(+0.58%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.83 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
Sep 01, 2016 29.93 30.33 29.74 30.23 4,320,643 +0.23(+0.77%)
Aug 31, 2016 30.57 30.59 29.86 30.00 4,052,181 -1.49(-4.73%)
Aug 30, 2016 31.96 32.20 31.41 31.49 4,551,650 -0.72(-2.24%)
Aug 29, 2016 31.77 32.36 31.63 32.21 3,491,137 +0.12(+0.37%)
Aug 26, 2016 32.67 33.62 31.97 32.09 6,501,825 -0.26(-0.80%)
Aug 25, 2016 32.00 32.36 31.85 32.35 2,920,729 +0.37(+1.16%)
Aug 24, 2016 32.56 32.80 31.96 31.98 2,469,959 -0.71(-2.17%)
Aug 23, 2016 32.54 33.20 32.50 32.69 3,917,510 +1.04(+3.29%)
Aug 22, 2016 31.28 31.69 31.12 31.65 2,513,583 -0.29(-0.91%)
Aug 19, 2016 31.83 32.04 31.62 31.94 4,829,592 -0.57(-1.75%)
Aug 18, 2016 32.48 32.66 32.21 32.51 2,626,848 +0.60(+1.88%)
Aug 17, 2016 31.64 31.93 31.25 31.91 3,589,895 +0.41(+1.30%)
Aug 16, 2016 32.00 32.08 31.47 31.50 3,164,992 +0.30(+0.96%)
Aug 15, 2016 31.01 31.35 30.94 31.20 2,395,799 +0.23(+0.74%)
Aug 12, 2016 31.32 31.41 30.82 30.97 2,734,824 -0.58(-1.84%)
Aug 11, 2016 31.18 31.72 30.97 31.55 2,669,165 +0.65(+2.10%)
Aug 10, 2016 31.71 31.71 30.88 30.90 2,660,557 -0.34(-1.09%)
Aug 09, 2016 31.35 31.54 31.11 31.24 2,518,943 -0.24(-0.76%)
Aug 08, 2016 31.37 31.79 31.36 31.48 2,724,718 +0.46(+1.48%)
Aug 05, 2016 30.52 31.08 30.24 31.02 4,539,157 +0.79(+2.61%)
Aug 04, 2016 29.67 30.38 29.52 30.23 4,926,432 +0.35(+1.17%)
Aug 03, 2016 29.22 29.93 28.97 29.88 3,787,783 +0.67(+2.29%)
Aug 02, 2016 29.41 29.47 28.77 29.21 2,667,972 -0.02(-0.07%)
Aug 01, 2016 29.89 29.93 29.19 29.23 3,053,780 -0.46(-1.55%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
Jul 01, 2016 28.25 28.62 28.62 28.62 4,673,800 +0.06(+0.21%)
Jun 30, 2016 28.39 28.57 28.06 28.56 7,373,615 +0.80(+2.88%)
Jun 29, 2016 27.88 28.10 27.73 27.76 4,962,141 +0.43(+1.57%)
Jun 28, 2016 27.30 27.60 26.89 27.33 5,798,307 +1.09(+4.15%)
Jun 27, 2016 26.33 26.48 25.75 26.24 8,093,715 -0.99(-3.64%)
Jun 24, 2016 26.77 27.70 26.75 27.23 12,213,129 -2.17(-7.38%)
Jun 23, 2016 28.05 29.45 28.59 29.40 4,178,474 +1.35(+4.81%)
Jun 22, 2016 28.55 28.58 28.03 28.05 5,652,725 -0.25(-0.88%)
Jun 21, 2016 28.29 28.50 27.90 28.30 4,300,100 -0.07(-0.25%)
Jun 20, 2016 28.29 28.74 28.20 28.37 5,568,055 +0.66(+2.38%)
Jun 17, 2016 27.15 27.86 27.10 27.71 7,197,447 +0.84(+3.13%)
Jun 16, 2016 26.32 26.91 25.81 26.87 5,389,621 -0.05(-0.19%)
Jun 15, 2016 26.55 27.44 26.55 26.92 4,845,714 +0.71(+2.71%)
Jun 14, 2016 26.46 26.67 25.90 26.21 6,718,998 -0.64(-2.38%)
Jun 13, 2016 26.56 27.13 26.53 26.85 4,392,052 +0.12(+0.45%)
Jun 10, 2016 27.03 27.39 26.62 26.73 6,321,586 -1.25(-4.47%)
Jun 09, 2016 28.56 28.74 27.82 27.98 8,154,088 -1.67(-5.63%)
Jun 08, 2016 29.60 29.92 29.38 29.65 4,863,417 +0.89(+3.09%)
Jun 07, 2016 28.86 29.17 28.62 28.76 4,479,913 -0.42(-1.44%)
Jun 06, 2016 28.53 29.26 28.49 29.18 5,606,449 +1.37(+4.93%)
Jun 03, 2016 27.43 27.85 27.09 27.81 4,213,411 +1.05(+3.92%)
Jun 02, 2016 26.24 26.82 26.22 26.76 2,241,615 +0.12(+0.45%)
Jun 01, 2016 26.30 26.73 26.01 26.64 5,565,233 -0.33(-1.22%)
May 31, 2016 27.16 27.87 26.91 26.97 4,414,560 -0.53(-1.93%)
May 27, 2016 27.99 27.50 27.50 27.50 3,954,600 -0.47(-1.68%)
May 26, 2016 28.75 28.98 27.92 27.97 5,392,848 -0.29(-1.03%)
May 25, 2016 27.57 28.37 27.50 28.26 5,098,978 +1.16(+4.28%)
May 24, 2016 26.95 27.34 26.81 27.10 3,929,710 +0.15(+0.56%)
May 23, 2016 26.40 27.17 26.28 26.95 3,650,050 +0.11(+0.41%)
May 20, 2016 27.55 27.81 26.82 26.84 3,704,639 -0.49(-1.79%)
May 19, 2016 26.83 27.52 26.45 27.33 5,220,409 -0.01(-0.04%)
May 18, 2016 27.67 28.24 27.26 27.34 5,531,932 -0.97(-3.43%)
May 17, 2016 27.88 28.74 27.54 28.31 4,487,070 +0.84(+3.06%)
May 16, 2016 27.43 28.10 27.37 27.47 3,822,179 +0.87(+3.27%)
May 13, 2016 26.61 27.10 26.43 26.60 4,998,523 -0.12(-0.45%)
May 12, 2016 27.36 27.62 26.36 26.72 4,444,038 -0.63(-2.30%)
May 11, 2016 27.50 27.85 27.01 27.35 3,133,347 +0.18(+0.66%)
May 10, 2016 26.55 27.23 26.50 27.17 3,737,238 +0.91(+3.47%)
May 09, 2016 26.85 26.94 25.99 26.26 5,568,923 -1.67(-5.98%)
May 06, 2016 27.26 28.48 27.24 27.93 3,694,478 +0.27(+0.98%)
May 05, 2016 28.12 28.40 27.29 27.66 5,741,417 +0.03(+0.11%)
May 04, 2016 28.02 28.65 27.53 27.63 6,902,281 -1.94(-6.56%)
May 03, 2016 30.03 30.07 29.10 29.57 6,618,120 -1.60(-5.13%)
May 02, 2016 31.66 31.67 30.77 31.17 3,998,912 -0.17(-0.54%)
Apr 29, 2016 31.27 31.92 30.99 31.34 4,001,905 +0.25(+0.80%)
Apr 28, 2016 31.24 31.81 30.95 31.09 3,709,160 +0.17(+0.55%)
Apr 27, 2016 30.19 30.95 30.02 30.92 5,729,414 -0.13(-0.42%)
Apr 26, 2016 30.75 31.07 30.28 31.05 3,689,423 +0.51(+1.67%)
Apr 25, 2016 30.99 31.07 30.32 30.54 4,672,287 -1.28(-4.02%)
Apr 22, 2016 31.94 32.30 31.46 31.82 4,932,702 +0.07(+0.22%)
Apr 21, 2016 32.75 32.82 31.53 31.75 8,839,835 -0.78(-2.40%)
Apr 20, 2016 31.86 32.99 31.75 32.53 7,197,235 +1.07(+3.40%)
Apr 19, 2016 30.85 31.53 30.63 31.46 5,064,429 +1.56(+5.22%)
Apr 18, 2016 28.83 30.00 28.74 29.90 4,511,445 +0.99(+3.42%)
Apr 15, 2016 28.91 29.22 28.58 28.91 4,590,772 +0.12(+0.42%)
Apr 14, 2016 29.05 29.15 28.49 28.79 5,109,881 +0.28(+0.98%)
Apr 13, 2016 28.25 28.81 28.13 28.51 7,264,121 +1.80(+6.74%)
Apr 12, 2016 26.35 26.89 26.11 26.71 4,235,402 +1.10(+4.30%)
Apr 11, 2016 25.51 25.91 25.47 25.61 3,086,411 +0.84(+3.39%)
Apr 08, 2016 24.77 25.07 24.66 24.77 4,839,356 +0.85(+3.55%)
Apr 07, 2016 23.97 24.30 23.77 23.92 4,211,107 -0.39(-1.60%)
Apr 06, 2016 23.82 24.34 23.40 24.31 5,363,009 +0.24(+1.00%)
Apr 05, 2016 23.82 24.17 23.67 24.07 3,806,513 -0.60(-2.43%)
Apr 04, 2016 25.58 25.71 24.62 24.67 3,256,313 -0.98(-3.82%)
Apr 01, 2016 24.99 25.66 24.90 25.65 2,680,355 -0.25(-0.97%)
Mar 31, 2016 26.20 26.29 25.78 25.90 2,307,631 -0.40(-1.52%)
Mar 30, 2016 26.29 26.79 26.12 26.30 4,735,229 +0.57(+2.22%)
Mar 29, 2016 24.73 25.80 24.46 25.73 4,140,454 +0.04(+0.16%)
Mar 28, 2016 25.77 25.90 25.21 25.69 1,719,231 +0.05(+0.20%)
Mar 24, 2016 24.92 25.64 25.64 25.64 3,795,100 +0.12(+0.47%)
Mar 23, 2016 26.52 26.55 25.47 25.52 4,280,568 -1.19(-4.46%)
Mar 22, 2016 26.63 26.88 26.50 26.71 3,320,747 -0.37(-1.37%)
Mar 21, 2016 27.32 27.71 26.88 27.08 3,068,779 -0.34(-1.24%)
Mar 18, 2016 28.09 28.40 27.22 27.42 4,458,038 +0.13(+0.48%)
Mar 17, 2016 27.04 27.41 26.58 27.29 4,731,547 +1.29(+4.96%)
Mar 16, 2016 25.10 26.09 24.70 26.00 4,972,431 +0.99(+3.96%)
Mar 15, 2016 25.23 25.24 24.82 25.01 5,432,824 -1.84(-6.85%)
Mar 14, 2016 27.03 27.18 26.51 26.85 4,190,448 -0.37(-1.36%)
Mar 11, 2016 26.56 27.23 26.52 27.22 4,382,930 +0.68(+2.56%)
Mar 10, 2016 26.11 26.67 25.92 26.54 5,791,102 -0.42(-1.56%)
Mar 09, 2016 26.58 26.99 25.62 26.96 5,658,841 +0.35(+1.32%)
Mar 08, 2016 27.30 27.37 26.42 26.61 7,833,424 -2.56(-8.78%)
Mar 07, 2016 28.09 29.40 28.09 29.17 9,227,529 +1.49(+5.38%)
Mar 04, 2016 26.71 27.73 26.56 27.68 9,485,696 +1.83(+7.08%)
Mar 03, 2016 25.57 25.93 25.25 25.85 4,652,938 +0.45(+1.77%)
Mar 02, 2016 24.06 25.40 23.97 25.40 7,161,458 +1.94(+8.27%)
Mar 01, 2016 23.68 23.69 23.09 23.46 4,096,224 +0.85(+3.76%)
Feb 29, 2016 22.97 23.15 22.56 22.61 3,173,476 +0.05(+0.22%)
Feb 26, 2016 22.79 23.11 22.44 22.56 4,469,771 -0.27(-1.18%)
Feb 25, 2016 22.57 22.86 22.06 22.83 5,329,777 +0.03(+0.13%)
Feb 24, 2016 22.24 22.82 21.88 22.80 8,219,611 -1.29(-5.35%)
Feb 23, 2016 24.59 24.77 23.83 24.09 8,278,412 -1.20(-4.74%)
Feb 22, 2016 24.94 25.54 24.77 25.29 5,124,110 +1.31(+5.46%)
Feb 19, 2016 23.55 23.99 23.43 23.98 2,424,428 -0.01(-0.04%)
Feb 18, 2016 24.29 24.35 23.83 23.99 2,592,749 -0.13(-0.54%)
Feb 17, 2016 23.47 24.41 23.47 24.12 5,436,009 +0.96(+4.15%)
Feb 16, 2016 22.74 23.20 22.33 23.16 4,997,617 +0.44(+1.94%)
Feb 12, 2016 22.16 22.72 22.72 22.72 3,760,500 +1.53(+7.22%)
Feb 11, 2016 21.14 21.42 20.82 21.19 4,422,273 -0.46(-2.12%)
Feb 10, 2016 21.48 21.99 21.33 21.65 5,281,102 -0.14(-0.64%)
Feb 09, 2016 21.56 22.09 21.53 21.79 4,512,076 -0.92(-4.05%)
Feb 08, 2016 22.58 22.83 22.29 22.71 3,660,885 +0.13(+0.58%)
Feb 05, 2016 22.45 23.09 22.29 22.58 4,518,754 -0.31(-1.35%)
Feb 04, 2016 22.45 23.78 22.37 22.89 6,076,258 +1.50(+7.01%)
Feb 03, 2016 20.78 21.41 20.17 21.39 4,115,671 +1.06(+5.21%)
Feb 02, 2016 20.42 20.48 20.12 20.33 3,798,913 -1.40(-6.44%)
Feb 01, 2016 21.81 21.82 21.29 21.73 3,316,790 -0.18(-0.82%)
Jan 29, 2016 21.28 22.00 21.26 21.91 3,826,777 +0.12(+0.55%)
Jan 28, 2016 22.48 22.51 21.62 21.79 3,134,570 +0.44(+2.06%)
Jan 27, 2016 21.16 22.00 21.08 21.35 5,497,417 -0.66(-3.00%)
Jan 26, 2016 21.34 22.07 21.06 22.01 4,666,319 +1.26(+6.07%)
Jan 25, 2016 21.24 21.35 20.73 20.75 3,712,311 -0.73(-3.40%)
Jan 22, 2016 21.81 22.10 21.07 21.48 5,162,346 +0.48(+2.29%)
Jan 21, 2016 19.94 21.23 19.73 21.00 9,689,194 +1.62(+8.36%)
Jan 20, 2016 18.97 19.61 18.46 19.38 8,140,904 -0.69(-3.44%)
Jan 19, 2016 20.52 20.59 19.81 20.07 4,112,474 -0.12(-0.59%)
Jan 15, 2016 19.90 20.19 20.19 20.19 5,106,300 -1.49(-6.87%)
Jan 14, 2016 21.12 21.91 20.86 21.68 6,113,767 +1.30(+6.38%)
Jan 13, 2016 21.13 21.27 20.20 20.38 5,546,288 -0.26(-1.26%)
Jan 12, 2016 21.40 21.42 20.41 20.64 6,400,749 -0.76(-3.55%)
Jan 11, 2016 22.14 22.27 21.08 21.40 5,897,736 -0.56(-2.55%)
Jan 08, 2016 22.46 22.56 21.93 21.96 7,446,581 -0.50(-2.23%)
Jan 07, 2016 22.51 22.96 22.35 22.46 4,749,000 -1.30(-5.47%)
Jan 06, 2016 23.71 23.98 23.42 23.76 4,968,610 -1.51(-5.98%)
Jan 05, 2016 25.35 25.42 24.92 25.27 2,991,394 -0.21(-0.82%)
Jan 04, 2016 25.07 25.50 24.75 25.48 5,041,510 -0.28(-1.09%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
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.