Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 16.98 17.13 16.85 17.08 3,531,234 -0.07(-0.43%)
Oct 30, 2015 17.27 17.32 17.09 17.16 3,727,378 +0.09(+0.52%)
Oct 29, 2015 17.12 17.43 17.05 17.07 6,220,240 -0.74(-4.13%)
Oct 28, 2015 17.50 18.08 17.50 17.80 6,189,516 -0.13(-0.70%)
Oct 27, 2015 17.97 18.16 17.87 17.93 5,485,001 -0.50(-2.69%)
Oct 26, 2015 18.77 18.77 18.41 18.42 2,294,445 -0.22(-1.20%)
Oct 23, 2015 18.76 18.86 18.52 18.65 4,111,920 +0.19(+1.05%)
Oct 22, 2015 18.28 18.61 18.28 18.46 4,628,403 +0.35(+1.96%)
Oct 21, 2015 18.39 18.42 18.06 18.10 3,244,740 -0.13(-0.69%)
Oct 20, 2015 17.95 18.36 17.95 18.23 4,642,566 -0.15(-0.82%)
Oct 19, 2015 18.46 18.52 18.30 18.38 4,146,132 -0.43(-2.30%)
Oct 16, 2015 19.00 19.04 18.72 18.81 4,213,592 -0.31(-1.61%)
Oct 15, 2015 18.99 19.16 18.89 19.12 4,222,965 -0.01(-0.05%)
Oct 14, 2015 19.11 19.21 18.92 19.13 8,094,489 +0.26(+1.35%)
Oct 13, 2015 18.78 19.18 18.70 18.87 5,440,286 -0.46(-2.37%)
Oct 12, 2015 19.68 19.71 19.29 19.33 4,974,617 -0.37(-1.85%)
Oct 09, 2015 19.77 19.87 19.59 19.70 7,010,747 +0.23(+1.18%)
Oct 08, 2015 18.95 19.57 18.86 19.47 10,967,283 +0.86(+4.63%)
Oct 07, 2015 18.76 19.00 18.35 18.61 9,205,592 +0.74(+4.15%)
Oct 06, 2015 17.50 17.90 17.48 17.87 9,077,380 +0.29(+1.63%)
Oct 05, 2015 17.26 17.73 17.21 17.58 6,721,163 +0.33(+1.94%)
Oct 02, 2015 16.67 17.25 16.58 17.25 7,910,383 +0.51(+3.02%)
Oct 01, 2015 16.92 17.06 16.57 16.74 7,034,094 +0.25(+1.49%)
Sep 30, 2015 16.21 16.52 16.21 16.49 6,225,404 +0.46(+2.90%)
Sep 29, 2015 16.07 16.10 15.87 16.03 4,941,303 +0.13(+0.82%)
Sep 28, 2015 16.13 16.15 15.73 15.90 15,280,957 -0.73(-4.36%)
Sep 25, 2015 16.72 16.82 16.56 16.62 4,271,170 -0.22(-1.30%)
Sep 24, 2015 16.61 16.92 16.49 16.84 5,795,848 +0.07(+0.44%)
Sep 23, 2015 17.08 17.15 16.77 16.77 5,634,188 -0.37(-2.13%)
Sep 22, 2015 17.06 17.22 16.96 17.14 6,230,034 -0.68(-3.81%)
Sep 21, 2015 17.89 18.02 17.77 17.81 3,759,258 -0.23(-1.30%)
Sep 18, 2015 18.14 18.38 17.99 18.05 4,044,525 -0.41(-2.20%)
Sep 17, 2015 18.44 18.85 18.34 18.46 6,484,696 -0.07(-0.37%)
Sep 16, 2015 18.22 18.64 18.20 18.52 6,334,329 +0.69(+3.86%)
Sep 15, 2015 17.56 17.89 17.53 17.84 6,623,253 +0.04(+0.23%)
Sep 14, 2015 17.67 17.84 17.38 17.79 5,646,724 +0.02(+0.12%)
Sep 11, 2015 17.79 17.83 17.54 17.77 6,570,039 +0.07(+0.38%)
Sep 10, 2015 17.76 17.92 17.60 17.70 5,862,445 -0.05(-0.29%)
Sep 09, 2015 18.45 18.49 17.74 17.76 6,061,994 +0.08(+0.47%)
Sep 08, 2015 17.58 17.81 17.39 17.67 6,227,152 +0.69(+4.06%)
Sep 04, 2015 16.98 16.98 16.98 16.98 6,000,473 -0.63(-3.57%)
Sep 03, 2015 17.58 17.92 17.52 17.61 6,893,783 +0.04(+0.23%)
Sep 02, 2015 17.75 17.79 17.18 17.57 5,895,945 +0.42(+2.46%)
Sep 01, 2015 17.32 17.58 17.02 17.15 8,492,394 -1.38(-7.47%)
Aug 31, 2015 18.09 18.62 17.91 18.53 6,039,674 +0.07(+0.38%)
Aug 28, 2015 18.05 18.58 18.01 18.46 5,478,158 +0.35(+1.92%)
Aug 27, 2015 17.49 18.23 17.46 18.12 9,163,976 +0.97(+5.63%)
Aug 26, 2015 17.34 17.34 16.64 17.15 9,553,381 +0.58(+3.52%)
Aug 25, 2015 17.21 17.27 16.55 16.57 9,979,848 +0.37(+2.30%)
Aug 24, 2015 16.04 16.85 15.90 16.19 14,494,677 -1.26(-7.21%)
Aug 21, 2015 17.88 17.99 17.43 17.45 6,326,282 -0.60(-3.32%)
Aug 20, 2015 18.36 18.16 18.04 18.05 4,657,876 -0.11(-0.61%)
Aug 19, 2015 18.15 18.31 17.94 18.16 7,311,348 -0.32(-1.72%)
Aug 18, 2015 18.35 18.49 18.22 18.48 4,106,190 -0.23(-1.24%)
Aug 17, 2015 18.67 18.73 18.41 18.71 5,883,615 -0.35(-1.85%)
Aug 14, 2015 18.92 19.11 18.89 19.06 3,425,796 +0.08(+0.42%)
Aug 13, 2015 18.97 19.09 18.78 18.98 5,466,002 -0.22(-1.13%)
Aug 12, 2015 18.77 19.23 18.65 19.20 7,996,846 +0.17(+0.87%)
Aug 11, 2015 19.17 19.18 18.79 19.03 7,627,329 -0.96(-4.78%)
Aug 10, 2015 19.29 19.99 19.20 19.99 5,955,310 +0.54(+2.80%)
Aug 07, 2015 19.29 19.62 19.25 19.44 3,762,636 -0.14(-0.72%)
Aug 06, 2015 19.26 19.61 19.18 19.59 5,005,216 -0.04(-0.18%)
Aug 05, 2015 20.10 20.14 19.53 19.62 6,088,542 +0.32(+1.64%)
Aug 04, 2015 19.24 19.48 19.21 19.30 5,497,245 +0.54(+2.87%)
Aug 03, 2015 18.88 18.94 18.66 18.77 4,807,397 -0.54(-2.81%)
Jul 31, 2015 19.74 19.75 19.29 19.31 4,616,179 +0.12(+0.63%)
Jul 30, 2015 19.33 19.39 19.07 19.19 3,923,535 -0.09(-0.44%)
Jul 29, 2015 18.87 19.39 18.87 19.27 4,226,838 +0.44(+2.35%)
Jul 28, 2015 18.67 18.92 18.60 18.83 5,807,963 +0.55(+3.03%)
Jul 27, 2015 18.37 18.54 18.18 18.28 7,038,257 +0.01(+0.06%)
Jul 24, 2015 18.39 18.40 18.01 18.27 8,496,971 -0.31(-1.68%)
Jul 23, 2015 19.08 19.12 18.46 18.58 6,574,943 -0.39(-2.07%)
Jul 22, 2015 19.23 19.34 18.92 18.97 7,565,665 -1.00(-4.99%)
Jul 21, 2015 19.76 20.20 19.73 19.97 3,865,275 +0.28(+1.41%)
Jul 20, 2015 19.81 19.86 19.66 19.69 4,716,104 -0.22(-1.09%)
Jul 17, 2015 20.10 20.17 19.82 19.91 4,968,282 -0.14(-0.68%)
Jul 16, 2015 20.29 20.31 20.00 20.04 3,690,694 +0.27(+1.37%)
Jul 15, 2015 20.11 20.14 19.61 19.77 5,739,092 -0.33(-1.65%)
Jul 14, 2015 20.36 20.36 20.08 20.10 4,806,167 -0.28(-1.38%)
Jul 13, 2015 20.01 20.63 19.84 20.39 8,678,112 +0.52(+2.63%)
Jul 10, 2015 20.07 20.08 19.80 19.86 4,641,502 +0.54(+2.79%)
Jul 09, 2015 19.61 19.74 19.25 19.32 7,151,772 +0.51(+2.70%)
Jul 08, 2015 19.09 19.23 18.65 18.82 9,379,121 -0.80(-4.05%)
Jul 07, 2015 19.38 19.71 19.05 19.61 8,088,952 -0.31(-1.57%)
Jul 06, 2015 20.78 19.97 19.64 19.92 7,620,835 -0.86(-4.12%)
Jul 02, 2015 20.75 20.78 20.78 20.78 3,902,016 +0.40(+1.98%)
Jul 01, 2015 20.52 20.61 20.30 20.38 3,423,542 -0.11(-0.54%)
Jun 30, 2015 20.91 20.95 20.38 20.49 5,509,142 -0.51(-2.44%)
Jun 29, 2015 21.12 21.34 20.93 21.00 5,700,864 -0.48(-2.25%)
Jun 26, 2015 21.81 21.51 21.34 21.48 4,296,830 -0.33(-1.50%)
Jun 25, 2015 22.17 22.23 21.76 21.81 4,112,362 -0.53(-2.37%)
Jun 24, 2015 22.47 22.62 22.29 22.34 4,704,863 -0.11(-0.49%)
Jun 23, 2015 22.18 22.48 22.10 22.45 2,655,314 +0.33(+1.48%)
Jun 22, 2015 22.28 22.34 22.10 22.12 2,357,190 +0.08(+0.34%)
Jun 19, 2015 22.16 22.25 22.03 22.05 2,250,594 -0.24(-1.06%)
Jun 18, 2015 22.34 22.68 22.08 22.28 3,410,147 +0.35(+1.61%)
Jun 17, 2015 21.85 22.05 21.59 21.93 3,364,940 +0.24(+1.11%)
Jun 16, 2015 21.51 21.72 21.44 21.69 2,592,516 +0.11(+0.49%)
Jun 15, 2015 21.53 21.63 21.47 21.58 2,638,801 -0.21(-0.95%)
Jun 12, 2015 21.86 21.94 21.70 21.79 2,050,788 -0.12(-0.53%)
Jun 11, 2015 21.90 21.96 21.74 21.91 2,059,690 +0.00(+0.00%)
Jun 10, 2015 21.24 22.10 21.86 21.91 6,795,289 +0.66(+3.13%)
Jun 09, 2015 21.55 21.61 21.21 21.24 6,894,217 -0.31(-1.45%)
Jun 08, 2015 21.56 21.62 21.31 21.55 2,787,612 -0.04(-0.19%)
Jun 05, 2015 21.47 21.81 21.39 21.59 3,341,669 -0.10(-0.44%)
Jun 04, 2015 21.92 22.05 21.65 21.69 4,465,819 -0.65(-2.91%)
Jun 03, 2015 22.35 22.57 22.27 22.34 3,589,994 -0.33(-1.44%)
Jun 02, 2015 22.17 22.77 22.16 22.67 4,790,552 +0.52(+2.34%)
Jun 01, 2015 22.43 22.48 21.98 22.15 3,427,773 -0.31(-1.39%)
May 29, 2015 22.64 22.73 22.42 22.46 4,335,234 +0.03(+0.13%)
May 28, 2015 22.49 22.49 22.20 22.43 4,784,942 -0.32(-1.39%)
May 27, 2015 22.61 22.88 22.49 22.75 3,269,133 +0.01(+0.04%)
May 26, 2015 22.95 23.06 22.52 22.74 4,825,679 -0.35(-1.50%)
May 22, 2015 23.26 23.08 23.08 23.08 2,261,802 -0.21(-0.89%)
May 21, 2015 23.34 23.43 23.21 23.29 2,629,632 +0.15(+0.63%)
May 20, 2015 23.12 23.25 23.05 23.14 3,835,935 +0.01(+0.04%)
May 19, 2015 23.35 23.37 22.97 23.13 7,767,421 -1.21(-4.96%)
May 18, 2015 24.56 24.61 24.26 24.34 3,892,696 -1.60(-6.17%)
May 15, 2015 25.87 25.99 25.64 25.94 3,499,542 -0.12(-0.44%)
May 14, 2015 26.23 26.38 25.94 26.06 2,861,176 -0.02(-0.08%)
May 13, 2015 26.14 26.34 26.03 26.08 3,087,159 -0.01(-0.04%)
May 12, 2015 25.79 26.27 25.71 26.09 4,262,553 +0.38(+1.47%)
May 11, 2015 25.58 25.82 25.58 25.71 5,303,074 +0.15(+0.57%)
May 08, 2015 25.36 25.65 25.08 25.56 6,336,552 +0.27(+1.05%)
May 07, 2015 25.29 25.32 24.93 25.30 5,668,469 -0.57(-2.22%)
May 06, 2015 26.15 26.27 25.71 25.87 4,844,740 -0.31(-1.19%)
May 05, 2015 26.13 26.34 26.09 26.18 5,499,935 -0.07(-0.25%)
May 04, 2015 26.27 26.30 26.09 26.25 3,452,609 +0.12(+0.46%)
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.