Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.68 18.80 18.60 18.66 4,296,890 +0.08(+0.43%)
Oct 28, 2016 18.45 18.68 18.45 18.58 5,569,815 +0.12(+0.63%)
Oct 27, 2016 18.59 18.63 18.37 18.46 6,500,333 -0.32(-1.70%)
Oct 26, 2016 18.71 18.84 18.63 18.78 7,601,468 -0.25(-1.29%)
Oct 25, 2016 18.86 19.06 18.84 19.02 6,061,382 +0.39(+2.12%)
Oct 24, 2016 18.86 18.86 18.50 18.63 3,732,912 +0.01(+0.03%)
Oct 21, 2016 18.47 18.65 18.43 18.62 5,604,572 -0.03(-0.17%)
Oct 20, 2016 18.46 18.73 18.30 18.66 6,600,106 +0.04(+0.20%)
Oct 19, 2016 18.38 18.64 18.31 18.62 7,320,379 +0.25(+1.33%)
Oct 18, 2016 18.65 18.67 18.33 18.37 9,543,321 +0.32(+1.80%)
Oct 17, 2016 18.08 18.22 18.02 18.05 5,402,149 -0.06(-0.32%)
Oct 14, 2016 18.40 18.52 18.10 18.11 4,958,939 -0.03(-0.18%)
Oct 13, 2016 17.92 18.21 17.75 18.14 5,835,970 -0.51(-2.74%)
Oct 12, 2016 18.67 18.91 18.57 18.65 6,404,450 +0.02(+0.09%)
Oct 11, 2016 18.96 19.02 18.53 18.63 5,261,403 -0.50(-2.59%)
Oct 10, 2016 19.01 19.26 19.00 19.13 3,929,209 +0.29(+1.56%)
Oct 07, 2016 19.02 19.05 18.61 18.84 6,717,715 +0.15(+0.83%)
Oct 06, 2016 18.64 18.79 18.61 18.68 2,604,410 -0.12(-0.65%)
Oct 05, 2016 18.66 18.90 18.58 18.81 3,446,628 +0.35(+1.88%)
Oct 04, 2016 19.00 19.00 18.38 18.46 7,301,561 -0.11(-0.57%)
Oct 03, 2016 18.54 18.62 18.41 18.57 4,454,028 +0.11(+0.58%)
Sep 30, 2016 18.54 18.59 18.36 18.46 5,420,781 +0.13(+0.73%)
Sep 29, 2016 18.28 18.65 18.21 18.33 8,419,582 +0.16(+0.88%)
Sep 28, 2016 17.55 18.19 17.48 18.17 7,866,664 +0.79(+4.54%)
Sep 27, 2016 17.16 17.42 17.08 17.38 8,138,350 -0.01(-0.03%)
Sep 26, 2016 17.32 17.52 17.32 17.38 5,927,352 +0.05(+0.28%)
Sep 23, 2016 17.34 17.56 17.28 17.34 6,421,930 +0.04(+0.25%)
Sep 22, 2016 17.69 17.80 17.28 17.29 8,564,547 +0.15(+0.87%)
Sep 21, 2016 16.75 17.20 16.74 17.14 5,886,465 +0.59(+3.57%)
Sep 20, 2016 16.55 16.66 16.43 16.55 5,522,148 +0.31(+1.90%)
Sep 19, 2016 16.39 16.51 16.21 16.24 5,179,354 +0.28(+1.73%)
Sep 16, 2016 15.96 16.15 15.85 15.97 5,084,107 -0.32(-1.99%)
Sep 15, 2016 16.01 16.40 15.92 16.29 5,479,000 +0.32(+2.00%)
Sep 14, 2016 15.82 16.13 15.77 15.97 7,606,288 +0.32(+2.08%)
Sep 13, 2016 16.04 16.06 15.61 15.65 7,582,276 -0.88(-5.32%)
Sep 12, 2016 15.96 16.61 15.89 16.53 8,751,855 +0.15(+0.91%)
Sep 09, 2016 16.72 16.73 16.31 16.38 7,945,379 -0.26(-1.57%)
Sep 08, 2016 16.50 16.80 16.48 16.64 4,107,744 +0.10(+0.61%)
Sep 07, 2016 16.58 16.67 16.41 16.54 4,590,152 -0.30(-1.77%)
Sep 06, 2016 16.51 16.91 16.38 16.83 6,445,093 +0.52(+3.20%)
Sep 02, 2016 16.43 16.31 16.31 16.31 7,206,259 +0.21(+1.29%)
Sep 01, 2016 15.94 16.16 15.84 16.10 8,110,361 +0.12(+0.77%)
Aug 31, 2016 16.29 16.30 15.91 15.98 7,606,425 -0.64(-3.88%)
Aug 30, 2016 16.87 17.00 16.58 16.63 8,620,640 -0.38(-2.24%)
Aug 29, 2016 16.77 17.09 16.70 17.01 6,612,071 +0.06(+0.37%)
Aug 26, 2016 17.25 17.75 16.88 16.94 12,314,192 -0.14(-0.80%)
Aug 25, 2016 16.90 17.09 16.82 17.08 5,531,742 +0.20(+1.16%)
Aug 24, 2016 17.19 17.32 16.87 16.89 4,678,002 -0.37(-2.17%)
Aug 23, 2016 17.18 17.53 17.16 17.26 7,419,604 +0.55(+3.29%)
Aug 22, 2016 16.52 16.73 16.43 16.71 4,760,624 -0.15(-0.91%)
Aug 19, 2016 16.81 16.92 16.70 16.86 9,147,051 -0.30(-1.75%)
Aug 18, 2016 17.15 17.24 17.01 17.17 4,975,143 +0.32(+1.88%)
Aug 17, 2016 16.71 16.86 16.50 16.85 6,799,115 +0.22(+1.30%)
Aug 16, 2016 16.90 16.94 16.62 16.63 5,994,366 +0.16(+0.96%)
Aug 15, 2016 16.37 16.55 16.34 16.47 4,537,546 +0.12(+0.74%)
Aug 12, 2016 16.54 16.58 16.27 16.35 5,179,645 -0.31(-1.84%)
Aug 11, 2016 16.46 16.75 16.35 16.66 5,055,290 +0.34(+2.10%)
Aug 10, 2016 16.74 16.74 16.30 16.32 5,038,986 -0.18(-1.09%)
Aug 09, 2016 16.55 16.65 16.43 16.49 4,770,775 -0.13(-0.76%)
Aug 08, 2016 16.56 16.78 16.56 16.62 5,160,505 +0.24(+1.48%)
Aug 05, 2016 16.11 16.41 15.97 16.38 8,596,979 +0.42(+2.61%)
Aug 04, 2016 15.67 16.04 15.59 15.96 9,330,462 +0.18(+1.17%)
Aug 03, 2016 15.43 15.80 15.30 15.78 7,173,907 +0.35(+2.29%)
Aug 02, 2016 15.53 15.56 15.19 15.42 5,053,030 -0.01(-0.07%)
Aug 01, 2016 15.78 15.80 15.41 15.43 5,783,735 -0.24(-1.55%)
Jul 29, 2016 15.44 15.73 15.35 15.68 7,319,510 +0.07(+0.44%)
Jul 28, 2016 15.71 15.74 15.50 15.61 4,751,834 -0.10(-0.64%)
Jul 27, 2016 15.74 15.94 15.51 15.71 6,943,698 +0.15(+0.98%)
Jul 26, 2016 15.13 15.59 15.13 15.55 8,434,287 +0.63(+4.21%)
Jul 25, 2016 15.15 15.15 14.79 14.93 4,322,394 -0.15(-0.98%)
Jul 22, 2016 15.17 15.20 14.94 15.07 5,746,460 -0.22(-1.45%)
Jul 21, 2016 15.24 15.52 15.20 15.30 9,139,698 +0.34(+2.30%)
Jul 20, 2016 14.87 15.07 14.69 14.95 11,115,547 -0.21(-1.39%)
Jul 19, 2016 15.49 15.57 15.06 15.16 11,095,109 -0.81(-5.06%)
Jul 18, 2016 15.95 15.98 15.80 15.97 7,410,269 -0.13(-0.82%)
Jul 15, 2016 16.34 16.40 15.99 16.10 5,778,204 -0.24(-1.45%)
Jul 14, 2016 16.51 16.57 16.26 16.34 4,601,745 +0.02(+0.13%)
Jul 13, 2016 16.67 16.71 16.15 16.32 10,494,267 +0.04(+0.23%)
Jul 12, 2016 16.08 16.35 16.08 16.28 8,762,221 +0.52(+3.32%)
Jul 11, 2016 15.58 15.95 15.58 15.76 7,831,656 +0.27(+1.74%)
Jul 08, 2016 15.15 15.50 14.67 15.49 10,057,748 +0.82(+5.62%)
Jul 07, 2016 15.24 15.37 14.53 14.67 11,443,806 -0.42(-2.77%)
Jul 06, 2016 14.53 15.12 14.49 15.08 8,924,791 +0.40(+2.73%)
Jul 05, 2016 15.06 15.10 14.64 14.68 12,438,621 -0.43(-2.83%)
Jul 01, 2016 14.92 15.11 15.11 15.11 8,851,987 +0.03(+0.21%)
Jun 30, 2016 14.99 15.08 14.82 15.08 13,965,327 +0.42(+2.88%)
Jun 29, 2016 14.72 14.84 14.64 14.66 9,398,093 +0.23(+1.57%)
Jun 28, 2016 14.41 14.57 14.20 14.43 10,981,757 +0.58(+4.15%)
Jun 27, 2016 13.90 13.98 13.60 13.85 15,329,167 -0.52(-3.64%)
Jun 24, 2016 14.13 14.63 14.12 14.38 23,131,170 -1.15(-7.38%)
Jun 23, 2016 14.81 15.55 15.10 15.52 7,913,859 +0.71(+4.81%)
Jun 22, 2016 15.07 15.09 14.80 14.81 10,706,031 -0.13(-0.88%)
Jun 21, 2016 14.94 15.05 14.73 14.94 8,144,214 -0.04(-0.25%)
Jun 20, 2016 14.94 15.17 14.89 14.98 10,545,669 +0.35(+2.38%)
Jun 17, 2016 14.34 14.71 14.31 14.63 13,631,672 +0.44(+3.13%)
Jun 16, 2016 13.90 14.21 13.63 14.19 10,207,723 -0.03(-0.19%)
Jun 15, 2016 14.02 14.49 14.02 14.21 9,177,585 +0.37(+2.71%)
Jun 14, 2016 13.97 14.08 13.68 13.84 12,725,509 -0.34(-2.38%)
Jun 13, 2016 14.02 14.32 14.01 14.18 8,318,367 +0.06(+0.45%)
Jun 10, 2016 14.27 14.46 14.06 14.11 11,972,827 -0.66(-4.47%)
Jun 09, 2016 15.08 15.17 14.69 14.77 15,443,511 -0.88(-5.63%)
Jun 08, 2016 15.63 15.80 15.51 15.65 9,211,114 +0.47(+3.09%)
Jun 07, 2016 15.24 15.40 15.11 15.19 8,484,773 -0.22(-1.44%)
Jun 06, 2016 15.06 15.45 15.04 15.41 10,618,386 +0.72(+4.93%)
Jun 03, 2016 14.48 14.70 14.30 14.68 7,980,029 +0.55(+3.92%)
Jun 02, 2016 13.85 14.16 13.84 14.13 4,245,527 +0.06(+0.45%)
Jun 01, 2016 13.89 14.11 13.73 14.07 10,540,325 -0.17(-1.22%)
May 31, 2016 14.34 14.72 14.21 14.24 8,360,997 -0.28(-1.93%)
May 27, 2016 14.78 14.52 14.52 14.52 7,489,851 -0.25(-1.68%)
May 26, 2016 15.18 15.30 14.74 14.77 10,213,835 -0.15(-1.03%)
May 25, 2016 14.56 14.98 14.52 14.92 9,657,257 +0.61(+4.28%)
May 24, 2016 14.23 14.44 14.16 14.31 7,442,711 +0.08(+0.56%)
May 23, 2016 13.94 14.34 13.88 14.23 6,913,046 +0.06(+0.41%)
May 20, 2016 14.55 14.68 14.16 14.17 7,016,435 -0.26(-1.79%)
May 19, 2016 14.17 14.53 13.97 14.43 9,887,242 -0.01(-0.04%)
May 18, 2016 14.61 14.91 14.39 14.44 10,477,254 -0.51(-3.43%)
May 17, 2016 14.72 15.17 14.54 14.95 8,498,328 +0.44(+3.06%)
May 16, 2016 14.48 14.84 14.45 14.50 7,239,051 +0.46(+3.27%)
May 13, 2016 14.05 14.31 13.95 14.04 9,466,999 -0.06(-0.45%)
May 12, 2016 14.45 14.58 13.92 14.11 8,416,827 -0.33(-2.30%)
May 11, 2016 14.52 14.70 14.26 14.44 5,934,431 +0.10(+0.66%)
May 10, 2016 14.02 14.38 13.99 14.35 7,078,176 +0.48(+3.47%)
May 09, 2016 14.18 14.22 13.72 13.87 10,547,313 -0.88(-5.98%)
May 06, 2016 14.39 15.04 14.38 14.75 6,997,191 +0.14(+0.98%)
May 05, 2016 14.85 14.99 14.41 14.60 10,874,010 +0.02(+0.11%)
May 04, 2016 14.79 15.13 14.54 14.59 13,072,639 -1.02(-6.56%)
May 03, 2016 15.86 15.88 15.36 15.61 12,534,450 -0.84(-5.13%)
May 02, 2016 16.72 16.72 16.25 16.46 7,573,776 -0.09(-0.54%)
Apr 29, 2016 16.51 16.85 16.36 16.55 7,579,445 +0.13(+0.80%)
Apr 28, 2016 16.49 16.80 16.34 16.42 7,024,998 +0.09(+0.55%)
Apr 27, 2016 15.94 16.34 15.85 16.33 10,851,277 -0.07(-0.42%)
Apr 26, 2016 16.24 16.40 15.99 16.39 6,987,617 +0.27(+1.67%)
Apr 25, 2016 16.36 16.40 16.01 16.12 8,849,121 -0.68(-4.02%)
Apr 22, 2016 16.86 17.05 16.61 16.80 9,342,337 +0.04(+0.22%)
Apr 21, 2016 17.29 17.33 16.65 16.76 16,742,288 -0.41(-2.40%)
Apr 20, 2016 16.82 17.42 16.76 17.18 13,631,270 +0.56(+3.40%)
Apr 19, 2016 16.29 16.65 16.17 16.61 9,591,822 +0.82(+5.22%)
Apr 18, 2016 15.22 15.84 15.17 15.79 8,544,493 +0.52(+3.42%)
Apr 15, 2016 15.26 15.43 15.09 15.26 8,694,735 +0.06(+0.42%)
Apr 14, 2016 15.34 15.39 15.04 15.20 9,677,907 +0.15(+0.98%)
Apr 13, 2016 14.92 15.21 14.85 15.05 13,757,949 +0.95(+6.74%)
Apr 12, 2016 13.91 14.20 13.79 14.10 8,021,679 +0.58(+4.30%)
Apr 11, 2016 13.47 13.68 13.45 13.52 5,845,537 +0.44(+3.39%)
Apr 08, 2016 13.08 13.24 13.02 13.08 9,165,543 +0.45(+3.55%)
Apr 07, 2016 12.66 12.83 12.55 12.63 7,975,665 -0.21(-1.60%)
Apr 06, 2016 12.58 12.85 12.36 12.84 10,157,321 +0.13(+1.00%)
Apr 05, 2016 12.58 12.76 12.50 12.71 7,209,380 -0.32(-2.43%)
Apr 04, 2016 13.51 13.57 13.00 13.03 6,167,324 -0.52(-3.82%)
Apr 01, 2016 13.19 13.55 13.15 13.54 5,076,483 -0.13(-0.97%)
Mar 31, 2016 13.83 13.88 13.61 13.68 4,370,559 -0.21(-1.52%)
Mar 30, 2016 13.88 14.14 13.79 13.89 8,968,331 +0.30(+2.22%)
Mar 29, 2016 13.06 13.62 12.91 13.59 7,841,851 +0.02(+0.16%)
Mar 28, 2016 13.61 13.68 13.31 13.56 3,256,153 +0.03(+0.20%)
Mar 24, 2016 13.16 13.54 13.54 13.54 7,187,765 +0.06(+0.47%)
Mar 23, 2016 14.00 14.02 13.45 13.47 8,107,221 -0.63(-4.46%)
Mar 22, 2016 14.06 14.19 13.99 14.10 6,289,359 -0.20(-1.37%)
Mar 21, 2016 14.42 14.63 14.19 14.30 5,812,142 -0.18(-1.24%)
Mar 18, 2016 14.83 14.99 14.37 14.48 8,443,342 +0.07(+0.48%)
Mar 17, 2016 14.28 14.47 14.03 14.41 8,961,357 +0.68(+4.96%)
Mar 16, 2016 13.25 13.78 13.04 13.73 9,417,582 +0.52(+3.96%)
Mar 15, 2016 13.32 13.33 13.10 13.21 10,289,547 -0.97(-6.85%)
Mar 14, 2016 14.27 14.35 14.00 14.18 7,936,538 -0.20(-1.36%)
Mar 11, 2016 14.02 14.38 14.00 14.37 8,301,091 +0.36(+2.56%)
Mar 10, 2016 13.79 14.08 13.69 14.01 10,968,111 -0.22(-1.56%)
Mar 09, 2016 14.03 14.25 13.53 14.23 10,717,614 +0.35(+2.55%)
Mar 08, 2016 14.24 14.28 13.78 13.88 15,016,768 -1.34(-8.78%)
Mar 07, 2016 14.65 15.34 14.65 15.22 17,689,284 +0.78(+5.38%)
Mar 04, 2016 13.93 14.47 13.85 14.44 18,184,194 +0.95(+7.08%)
Mar 03, 2016 13.34 13.53 13.17 13.48 8,919,738 +0.23(+1.77%)
Mar 02, 2016 12.55 13.25 12.50 13.25 13,728,601 +1.01(+8.27%)
Mar 01, 2016 12.35 12.36 12.04 12.24 7,852,511 +0.44(+3.76%)
Feb 29, 2016 11.98 12.08 11.77 11.79 6,083,591 +0.03(+0.22%)
Feb 26, 2016 11.89 12.06 11.71 11.77 8,568,605 -0.14(-1.18%)
Feb 25, 2016 11.77 11.92 11.51 11.91 10,217,247 +0.02(+0.13%)
Feb 24, 2016 11.60 11.90 11.41 11.89 15,757,093 -0.67(-5.35%)
Feb 23, 2016 12.83 12.92 12.43 12.57 15,869,816 -0.63(-4.75%)
Feb 22, 2016 13.01 13.33 12.92 13.19 9,822,981 +0.68(+5.46%)
Feb 19, 2016 12.28 12.51 12.22 12.51 4,647,657 -0.01(-0.04%)
Feb 18, 2016 12.67 12.70 12.43 12.51 4,970,331 -0.07(-0.54%)
Feb 17, 2016 12.24 12.73 12.24 12.58 10,420,895 +0.50(+4.15%)
Feb 16, 2016 11.86 12.10 11.65 12.08 9,580,492 +0.23(+1.94%)
Feb 12, 2016 11.56 11.85 11.85 11.85 7,208,924 +0.80(+7.22%)
Feb 11, 2016 11.03 11.17 10.86 11.05 8,477,551 -0.24(-2.12%)
Feb 10, 2016 11.20 11.47 11.13 11.29 10,123,936 -0.07(-0.64%)
Feb 09, 2016 11.25 11.52 11.23 11.37 8,649,704 -0.48(-4.05%)
Feb 08, 2016 11.78 11.91 11.63 11.85 7,017,960 +0.07(+0.58%)
Feb 05, 2016 11.71 12.04 11.62 11.78 8,662,506 -0.16(-1.36%)
Feb 04, 2016 11.71 12.40 11.67 11.94 11,648,260 +0.78(+7.01%)
Feb 03, 2016 10.84 11.17 10.52 11.16 7,889,791 +0.55(+5.21%)
Feb 02, 2016 10.65 10.68 10.50 10.61 7,282,562 -0.73(-6.44%)
Feb 01, 2016 11.38 11.38 11.11 11.34 6,358,326 -0.09(-0.82%)
Jan 29, 2016 11.10 11.48 11.09 11.43 7,335,977 +0.06(+0.55%)
Jan 28, 2016 11.73 11.74 11.28 11.37 6,009,008 +0.23(+2.06%)
Jan 27, 2016 11.04 11.48 11.00 11.14 10,538,615 -0.34(-3.00%)
Jan 26, 2016 11.13 11.51 10.99 11.48 8,945,390 +0.66(+6.07%)
Jan 25, 2016 11.08 11.14 10.81 10.82 7,116,545 -0.38(-3.40%)
Jan 22, 2016 11.38 11.53 10.99 11.20 9,896,280 +0.25(+2.29%)
Jan 21, 2016 10.40 11.07 10.29 10.95 18,574,302 +0.84(+8.36%)
Jan 20, 2016 9.896 10.23 9.630 10.11 15,606,211 -0.36(-3.44%)
Jan 19, 2016 10.70 10.74 10.33 10.47 7,883,662 -0.06(-0.59%)
Jan 15, 2016 10.38 10.53 10.53 10.53 9,788,839 -0.78(-6.87%)
Jan 14, 2016 11.02 11.43 10.88 11.31 11,720,165 +0.68(+6.38%)
Jan 13, 2016 11.02 11.10 10.54 10.63 10,632,301 -0.14(-1.26%)
Jan 12, 2016 11.16 11.17 10.64 10.77 12,270,313 -0.40(-3.55%)
Jan 11, 2016 11.55 11.62 10.99 11.16 11,306,031 -0.29(-2.55%)
Jan 08, 2016 11.72 11.77 11.44 11.46 14,275,186 -0.26(-2.23%)
Jan 07, 2016 11.74 11.98 11.66 11.72 9,103,890 -0.68(-5.47%)
Jan 06, 2016 12.37 12.51 12.21 12.39 9,524,885 -0.79(-5.98%)
Jan 05, 2016 13.22 13.26 13.00 13.18 5,734,538 -0.11(-0.82%)
Jan 04, 2016 13.08 13.30 12.91 13.29 9,664,635 -0.15(-1.09%)
Dec 31, 2015 13.44 13.44 13.44 13.44 4,639,936 -0.13(-0.92%)
Dec 30, 2015 13.50 13.62 13.40 13.56 8,510,521 -0.16(-1.18%)
Dec 29, 2015 13.60 13.75 13.58 13.72 12,122,379 +0.26(+1.90%)
Dec 28, 2015 13.53 13.56 13.35 13.47 6,746,558 -0.17(-1.22%)
Dec 24, 2015 13.58 13.64 13.64 13.64 2,873,984 +0.09(+0.69%)
Dec 23, 2015 12.80 13.66 13.36 13.54 9,649,140 +0.74(+5.79%)
Dec 22, 2015 12.64 12.84 12.61 12.80 7,619,743 +0.14(+1.07%)
Dec 21, 2015 12.80 12.85 12.54 12.67 10,197,687 +0.18(+1.46%)
Dec 18, 2015 12.32 12.71 12.45 12.48 10,511,015 +0.16(+1.31%)
Dec 17, 2015 12.69 12.72 12.31 12.32 7,418,221 -0.50(-3.91%)
Dec 16, 2015 12.76 12.85 12.52 12.82 12,059,913 +0.40(+3.23%)
Dec 15, 2015 12.52 12.64 12.37 12.42 7,860,338 +0.07(+0.59%)
Dec 14, 2015 12.30 12.42 12.11 12.35 12,629,220 -0.07(-0.59%)
Dec 11, 2015 12.51 12.62 12.38 12.42 9,572,416 -0.69(-5.25%)
Dec 10, 2015 13.00 13.24 12.95 13.11 9,570,834 +0.10(+0.76%)
Dec 09, 2015 13.15 13.41 12.91 13.01 11,852,644 +0.26(+2.05%)
Dec 08, 2015 12.57 12.89 12.47 12.75 13,580,727 -0.56(-4.19%)
Dec 07, 2015 13.49 13.52 13.25 13.31 8,250,222 -0.51(-3.66%)
Dec 04, 2015 13.75 13.82 13.57 13.81 6,843,307 +0.12(+0.88%)
Dec 03, 2015 13.96 14.03 13.62 13.69 9,403,389 -0.33(-2.38%)
Dec 02, 2015 14.04 14.27 14.00 14.03 9,326,131 -0.22(-1.54%)
Dec 01, 2015 14.05 14.26 14.03 14.25 8,334,173 +0.33(+2.36%)
Nov 30, 2015 13.56 13.96 13.52 13.92 9,831,105 -0.16(-1.11%)
Nov 27, 2015 13.82 14.11 13.77 14.07 7,566,659 -0.29(-2.00%)
Nov 25, 2015 14.73 14.36 14.36 14.36 10,977,194 -0.65(-4.34%)
Nov 24, 2015 14.80 15.03 14.80 15.01 5,757,780 +0.18(+1.23%)
Nov 23, 2015 14.97 15.03 14.75 14.83 7,938,705 -0.35(-2.30%)
Nov 20, 2015 15.35 15.42 15.10 15.18 10,777,722 -0.01(-0.07%)
Nov 19, 2015 15.11 15.26 15.08 15.19 8,638,873 +0.27(+1.82%)
Nov 18, 2015 14.85 14.97 14.70 14.92 5,728,041 +0.29(+1.96%)
Nov 17, 2015 14.89 14.89 14.59 14.63 10,423,312 -0.32(-2.13%)
Nov 16, 2015 14.84 15.02 14.64 14.95 5,775,064 +0.13(+0.88%)
Nov 13, 2015 14.92 14.98 14.69 14.82 7,122,836 +0.11(+0.78%)
Nov 12, 2015 14.66 14.92 14.52 14.71 11,680,452 -0.39(-2.56%)
Nov 11, 2015 15.59 15.59 15.07 15.09 6,160,496 -0.50(-3.18%)
Nov 10, 2015 15.50 15.62 15.43 15.59 6,830,114 -0.03(-0.20%)
Nov 09, 2015 15.80 15.92 15.42 15.62 8,127,878 -0.42(-2.63%)
Nov 06, 2015 16.01 16.19 15.80 16.04 15,749,508 -0.88(-5.21%)
Nov 05, 2015 17.14 17.15 16.80 16.92 6,635,758 -0.52(-2.96%)
Nov 04, 2015 17.86 17.91 17.36 17.44 5,616,724 -0.11(-0.62%)
Nov 03, 2015 17.26 17.68 17.17 17.55 4,126,857 +0.46(+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.