Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.49 27.64 27.39 27.57 3,070,284 +0.34(+1.26%)
Jul 28, 2017 27.01 27.28 26.95 27.23 3,000,908 +0.23(+0.83%)
Jul 27, 2017 27.23 27.26 26.77 27.00 3,189,561 +0.03(+0.10%)
Jul 26, 2017 26.77 27.08 26.67 26.97 4,293,592 +0.36(+1.37%)
Jul 25, 2017 26.43 26.77 26.38 26.61 7,559,527 +0.87(+3.39%)
Jul 24, 2017 25.64 25.76 25.48 25.74 2,934,441 +0.07(+0.26%)
Jul 21, 2017 25.91 25.91 25.62 25.67 3,738,288 -0.28(-1.07%)
Jul 20, 2017 26.17 26.25 25.83 25.95 3,724,494 -0.40(-1.51%)
Jul 19, 2017 26.17 26.38 26.13 26.35 3,380,612 +0.25(+0.96%)
Jul 18, 2017 25.97 26.20 25.93 26.09 3,537,593 -0.14(-0.53%)
Jul 17, 2017 26.23 26.42 26.21 26.23 3,376,601 +0.16(+0.61%)
Jul 14, 2017 25.97 26.17 25.97 26.07 3,382,780 +0.50(+1.97%)
Jul 13, 2017 25.50 25.68 25.32 25.57 3,180,102 +0.11(+0.44%)
Jul 12, 2017 25.46 25.69 25.43 25.46 4,361,395 +0.20(+0.79%)
Jul 11, 2017 25.02 25.32 24.88 25.26 4,031,103 +0.35(+1.41%)
Jul 10, 2017 24.33 25.05 24.33 24.91 3,274,849 +0.28(+1.13%)
Jul 07, 2017 24.54 24.68 24.34 24.63 3,762,448 +0.18(+0.73%)
Jul 06, 2017 24.09 24.80 24.33 24.45 6,373,938 +0.36(+1.51%)
Jul 05, 2017 24.50 24.50 24.02 24.09 7,373,924 +0.15(+0.61%)
Jul 03, 2017 23.78 24.06 23.77 23.94 2,045,633 +0.39(+1.66%)
Jun 30, 2017 23.70 23.74 23.40 23.55 3,121,572 -0.01(-0.06%)
Jun 29, 2017 23.70 23.88 23.39 23.57 3,305,835 +0.10(+0.42%)
Jun 28, 2017 23.21 23.59 23.20 23.47 6,130,150 +0.69(+3.05%)
Jun 27, 2017 22.93 23.18 22.77 22.77 7,299,137 +0.28(+1.27%)
Jun 26, 2017 22.71 22.75 22.33 22.49 2,804,422 -0.12(-0.53%)
Jun 23, 2017 22.46 22.67 22.41 22.61 2,707,569 +0.15(+0.65%)
Jun 22, 2017 22.17 22.54 22.12 22.46 6,803,957 +0.18(+0.80%)
Jun 21, 2017 22.47 22.64 22.12 22.28 7,186,523 -0.01(-0.06%)
Jun 20, 2017 22.59 22.60 22.17 22.30 7,737,335 -0.81(-3.49%)
Jun 19, 2017 23.06 23.31 23.04 23.10 6,092,581 +0.14(+0.61%)
Jun 16, 2017 23.02 23.07 22.81 22.96 6,118,708 +0.12(+0.52%)
Jun 15, 2017 22.87 22.91 22.61 22.84 3,575,960 -0.36(-1.54%)
Jun 14, 2017 23.71 23.72 23.06 23.20 5,255,885 -0.30(-1.29%)
Jun 13, 2017 23.46 23.52 23.37 23.51 3,848,082 +0.29(+1.25%)
Jun 12, 2017 23.41 23.49 23.15 23.21 3,113,908 -0.21(-0.88%)
Jun 09, 2017 23.33 23.65 23.31 23.42 3,148,559 -0.13(-0.56%)
Jun 08, 2017 23.13 23.62 23.10 23.55 4,898,394 +0.47(+2.04%)
Jun 07, 2017 23.33 23.45 22.89 23.08 5,586,239 -0.23(-0.97%)
Jun 06, 2017 23.18 23.41 23.15 23.31 3,877,632 +0.10(+0.43%)
Jun 05, 2017 23.29 23.36 23.12 23.21 2,372,748 -0.26(-1.13%)
Jun 02, 2017 23.29 23.59 23.23 23.47 3,154,448 +0.17(+0.74%)
Jun 01, 2017 23.23 23.53 23.15 23.30 3,552,860 +0.08(+0.34%)
May 31, 2017 23.54 23.54 23.18 23.22 4,080,653 -0.58(-2.45%)
May 30, 2017 23.83 23.89 23.72 23.80 1,397,819 +0.09(+0.36%)
May 26, 2017 23.86 23.93 23.67 23.72 2,040,785 -0.24(-1.02%)
May 25, 2017 24.26 24.50 23.94 23.96 3,759,925 -0.19(-0.77%)
May 24, 2017 24.04 24.27 24.00 24.15 3,771,850 -0.11(-0.46%)
May 23, 2017 24.21 24.34 24.04 24.26 4,070,758 -0.15(-0.62%)
May 22, 2017 24.41 24.46 24.27 24.41 2,522,744 +0.12(+0.49%)
May 19, 2017 24.03 24.44 24.02 24.29 3,909,482 +0.54(+2.26%)
May 18, 2017 23.46 23.89 23.34 23.76 4,235,710 +0.32(+1.35%)
May 17, 2017 23.59 23.79 23.44 23.44 3,614,805 -0.44(-1.86%)
May 16, 2017 23.82 24.00 23.77 23.88 2,924,174 +0.26(+1.09%)
May 15, 2017 23.65 23.75 23.55 23.63 2,734,802 +0.33(+1.42%)
May 12, 2017 23.14 23.36 23.11 23.29 3,330,088 +0.01(+0.06%)
May 11, 2017 23.24 23.29 23.06 23.28 3,201,653 +0.05(+0.23%)
May 10, 2017 23.15 23.30 23.00 23.23 4,081,167 +0.46(+2.03%)
May 09, 2017 22.88 22.98 22.71 22.77 3,934,810 +0.24(+1.09%)
May 08, 2017 22.47 22.57 22.42 22.52 2,945,370 -0.30(-1.33%)
May 05, 2017 22.52 22.82 22.50 22.82 5,101,154 +0.44(+1.98%)
May 04, 2017 22.22 22.50 22.08 22.38 7,662,866 -0.24(-1.05%)
May 03, 2017 22.73 22.94 22.59 22.62 5,304,098 -0.79(-3.39%)
May 02, 2017 23.23 23.51 23.23 23.41 5,180,760 -0.30(-1.28%)
May 01, 2017 23.69 23.86 23.61 23.72 2,729,014 +0.16(+0.67%)
Apr 28, 2017 23.41 23.67 23.35 23.56 3,220,912 +0.39(+1.69%)
Apr 27, 2017 23.55 23.56 22.92 23.17 6,906,039 -0.69(-2.89%)
Apr 26, 2017 23.58 24.02 23.58 23.86 4,262,974 -0.19(-0.80%)
Apr 25, 2017 23.89 24.06 23.78 24.05 3,895,054 +0.12(+0.50%)
Apr 24, 2017 24.06 24.13 23.92 23.93 4,714,595 +0.26(+1.12%)
Apr 21, 2017 23.83 23.86 23.54 23.66 5,334,017 -0.15(-0.64%)
Apr 20, 2017 23.62 23.84 23.55 23.82 5,441,201 +0.36(+1.55%)
Apr 19, 2017 23.75 23.87 23.36 23.45 3,544,657 -0.09(-0.37%)
Apr 18, 2017 23.51 23.78 23.31 23.54 5,106,453 -0.45(-1.88%)
Apr 17, 2017 24.06 24.15 23.83 23.99 2,757,931 +0.11(+0.44%)
Apr 13, 2017 24.21 24.32 23.88 23.88 3,566,050 -0.32(-1.34%)
Apr 12, 2017 24.60 24.77 24.06 24.21 11,696,125 -1.20(-4.71%)
Apr 11, 2017 25.44 25.48 25.00 25.41 6,020,517 +0.09(+0.34%)
Apr 10, 2017 25.15 25.46 25.07 25.32 6,338,264 +0.85(+3.49%)
Apr 07, 2017 24.38 24.95 24.36 24.47 5,081,307 -0.13(-0.51%)
Apr 06, 2017 24.75 24.88 24.48 24.59 3,653,199 +0.03(+0.11%)
Apr 05, 2017 24.92 25.23 24.49 24.57 4,973,491 +0.17(+0.71%)
Apr 04, 2017 24.25 24.43 24.18 24.39 2,149,971 +0.28(+1.15%)
Apr 03, 2017 24.15 24.22 23.81 24.11 2,761,876 +0.08(+0.33%)
Mar 31, 2017 24.08 24.21 23.98 24.04 2,831,270 -0.38(-1.57%)
Mar 30, 2017 24.41 24.67 24.33 24.42 3,136,234 +0.01(+0.03%)
Mar 29, 2017 24.11 24.58 24.07 24.41 3,320,263 +0.24(+0.99%)
Mar 28, 2017 23.84 24.30 23.76 24.17 6,635,807 +0.46(+1.95%)
Mar 27, 2017 23.44 23.78 23.28 23.71 4,914,770 -0.45(-1.86%)
Mar 24, 2017 24.23 24.34 24.03 24.16 4,360,262 -0.21(-0.84%)
Mar 23, 2017 24.47 24.57 24.25 24.37 3,557,346 -0.17(-0.67%)
Mar 22, 2017 24.29 24.62 24.15 24.53 4,403,569 +0.07(+0.30%)
Mar 21, 2017 25.27 25.33 24.43 24.46 5,553,603 -0.99(-3.88%)
Mar 20, 2017 25.22 25.50 25.17 25.45 3,602,723 +0.18(+0.71%)
Mar 17, 2017 25.29 25.38 25.22 25.27 2,994,634 +0.18(+0.71%)
Mar 16, 2017 25.34 25.40 25.04 25.09 7,225,092 -0.03(-0.13%)
Mar 15, 2017 24.31 25.17 24.08 25.12 5,123,725 +1.20(+5.01%)
Mar 14, 2017 23.80 24.00 23.61 23.92 5,935,970 -0.15(-0.63%)
Mar 13, 2017 24.08 24.23 23.96 24.08 3,921,790 +0.49(+2.08%)
Mar 10, 2017 23.86 23.86 23.41 23.59 5,690,020 -0.02(-0.08%)
Mar 09, 2017 23.74 23.90 23.42 23.61 6,733,149 -0.51(-2.11%)
Mar 08, 2017 24.78 24.84 24.08 24.11 5,106,112 -0.61(-2.46%)
Mar 07, 2017 24.91 24.95 24.65 24.72 5,000,831 -0.12(-0.47%)
Mar 06, 2017 24.87 24.95 24.68 24.84 3,798,417 -0.47(-1.84%)
Mar 03, 2017 24.95 25.35 24.92 25.31 4,920,047 +0.67(+2.71%)
Mar 02, 2017 25.04 25.22 24.60 24.64 7,548,948 -0.51(-2.03%)
Mar 01, 2017 24.99 25.26 24.96 25.15 7,742,447 +0.65(+2.64%)
Feb 28, 2017 24.38 24.54 24.31 24.50 7,058,720 -0.51(-2.02%)
Feb 27, 2017 24.78 25.13 24.70 25.01 5,191,691 +0.41(+1.66%)
Feb 24, 2017 24.70 24.83 24.51 24.60 5,057,772 -0.74(-2.91%)
Feb 23, 2017 26.17 26.22 25.24 25.34 6,171,865 -0.45(-1.76%)
Feb 22, 2017 25.59 25.83 25.58 25.79 6,224,896 -0.61(-2.31%)
Feb 21, 2017 26.30 26.54 26.19 26.40 3,972,881 +0.30(+1.17%)
Feb 17, 2017 26.10 26.10 26.10 0 -0.46(-1.73%)
Feb 16, 2017 26.61 26.71 26.43 26.56 4,231,186 +0.16(+0.61%)
Feb 15, 2017 26.39 26.54 26.27 26.40 3,460,963 +0.17(+0.67%)
Feb 14, 2017 26.15 26.24 25.86 26.22 3,369,764 +0.03(+0.10%)
Feb 13, 2017 26.26 26.33 26.00 26.19 4,756,759 +0.22(+0.85%)
Feb 10, 2017 25.71 26.07 25.66 25.97 6,802,681 +0.57(+2.24%)
Feb 09, 2017 24.98 25.43 24.79 25.40 6,833,089 +0.33(+1.32%)
Feb 08, 2017 24.99 25.19 24.83 25.07 5,025,028 -0.31(-1.23%)
Feb 07, 2017 25.48 25.62 25.30 25.38 3,658,445 -0.08(-0.31%)
Feb 06, 2017 25.54 25.65 25.38 25.46 2,969,885 -0.06(-0.23%)
Feb 03, 2017 25.91 25.95 25.42 25.52 6,852,840 -1.00(-3.76%)
Feb 02, 2017 26.52 26.69 26.35 26.52 3,020,053 -0.31(-1.16%)
Feb 01, 2017 26.89 27.00 26.57 26.83 3,062,970 +0.08(+0.29%)
Jan 31, 2017 26.87 27.00 26.49 26.75 4,700,468 +0.43(+1.65%)
Jan 30, 2017 26.41 26.49 26.15 26.32 3,932,923 -0.40(-1.50%)
Jan 27, 2017 26.81 26.90 26.59 26.72 2,426,184 +0.06(+0.24%)
Jan 26, 2017 26.64 26.84 26.46 26.65 3,899,936 -0.35(-1.30%)
Jan 25, 2017 26.68 27.04 26.62 27.00 4,221,988 +0.08(+0.31%)
Jan 24, 2017 26.89 27.08 26.75 26.92 4,843,518 +0.80(+3.05%)
Jan 23, 2017 26.11 26.19 25.98 26.12 3,100,033 +0.25(+0.98%)
Jan 20, 2017 25.85 25.99 25.74 25.87 2,416,972 -0.08(-0.30%)
Jan 19, 2017 25.97 26.14 25.77 25.95 3,005,219 -0.07(-0.27%)
Jan 18, 2017 25.77 26.19 25.75 26.02 3,545,444 +0.20(+0.78%)
Jan 17, 2017 26.00 26.11 25.77 25.82 2,890,255 +0.01(+0.03%)
Jan 13, 2017 25.81 25.81 25.81 0 +0.06(+0.25%)
Jan 12, 2017 26.00 26.04 25.66 25.75 3,631,263 +0.23(+0.91%)
Jan 11, 2017 25.36 25.54 25.05 25.51 6,802,964 +0.53(+2.13%)
Jan 10, 2017 24.86 25.16 24.78 24.98 7,289,297 +1.11(+4.64%)
Jan 09, 2017 23.99 24.13 23.85 23.88 3,744,915 -0.07(-0.30%)
Jan 06, 2017 24.16 24.27 23.92 23.95 2,566,792 -0.36(-1.49%)
Jan 05, 2017 24.01 24.36 23.97 24.31 2,790,358 +0.23(+0.94%)
Jan 04, 2017 23.75 24.13 23.72 24.08 5,858,842 +0.10(+0.41%)
Jan 03, 2017 23.95 24.04 23.76 23.99 5,788,406 +0.80(+3.47%)
Dec 30, 2016 23.18 23.18 23.18 0 -0.32(-1.35%)
Dec 29, 2016 23.64 23.66 23.38 23.50 4,052,090 +0.03(+0.14%)
Dec 28, 2016 23.68 23.90 23.45 23.47 4,062,860 +0.38(+1.63%)
Dec 27, 2016 23.05 23.18 23.00 23.09 1,959,418 +0.15(+0.65%)
Dec 23, 2016 22.94 22.94 22.94 0 -0.15(-0.65%)
Dec 22, 2016 23.18 23.36 23.04 23.09 3,776,374 -0.36(-1.52%)
Dec 21, 2016 23.61 23.61 23.40 23.45 2,464,369 -0.22(-0.93%)
Dec 20, 2016 23.33 23.71 23.32 23.67 3,779,161 +0.40(+1.73%)
Dec 19, 2016 23.30 23.46 23.20 23.27 4,014,067 -0.32(-1.35%)
Dec 16, 2016 23.75 23.97 23.55 23.58 5,520,513 -0.41(-1.70%)
Dec 15, 2016 23.91 24.02 23.71 23.99 5,207,018 -0.35(-1.44%)
Dec 14, 2016 25.37 24.32 24.34 4,838,532 -0.78(-3.10%)
Dec 13, 2016 25.62 25.68 24.92 25.12 5,729,755 -0.52(-2.02%)
Dec 12, 2016 25.92 26.05 25.62 25.64 5,741,629 +0.71(+2.83%)
Dec 09, 2016 25.20 25.20 24.71 24.93 3,179,112 -0.27(-1.08%)
Dec 08, 2016 25.72 25.79 25.14 25.20 4,813,505 -0.01(-0.05%)
Dec 07, 2016 25.02 25.37 25.00 25.22 4,699,634 +0.38(+1.51%)
Dec 06, 2016 24.23 24.85 24.23 24.84 5,433,440 -0.26(-1.03%)
Dec 05, 2016 24.94 25.21 24.80 25.10 5,320,483 +0.47(+1.89%)
Dec 02, 2016 24.10 24.65 24.07 24.63 3,430,640 +0.14(+0.58%)
Dec 01, 2016 24.45 24.86 24.32 24.49 4,525,236 +0.17(+0.69%)
Nov 30, 2016 24.58 24.71 24.11 24.32 6,479,073 +0.08(+0.32%)
Nov 29, 2016 24.24 24.49 24.10 24.24 4,092,508 -0.60(-2.40%)
Nov 28, 2016 24.87 25.12 24.81 24.84 3,367,709 -0.26(-1.03%)
Nov 25, 2016 24.98 25.20 24.89 25.10 3,606,123 +0.01(+0.03%)
Nov 23, 2016 25.09 25.09 25.09 0 +0.27(+1.10%)
Nov 22, 2016 24.23 24.85 24.21 24.82 7,332,117 +1.21(+5.13%)
Nov 21, 2016 23.37 23.63 23.31 23.61 4,757,814 +0.62(+2.71%)
Nov 18, 2016 23.08 23.08 22.76 22.99 3,273,928 -0.29(-1.23%)
Nov 17, 2016 23.54 23.14 23.27 4,967,296 +0.16(+0.70%)
Nov 16, 2016 23.32 23.41 23.03 23.11 4,525,707 -0.60(-2.51%)
Nov 15, 2016 23.27 23.71 23.12 23.71 7,382,219 -0.75(-3.05%)
Nov 14, 2016 24.36 24.53 24.22 24.45 6,657,214 +0.16(+0.64%)
Nov 11, 2016 24.50 24.59 23.95 24.30 6,471,626 -0.41(-1.65%)
Nov 10, 2016 25.04 25.35 24.35 24.70 12,697,381 +0.18(+0.71%)
Nov 09, 2016 23.78 25.02 24.19 24.53 17,188,954 +0.74(+3.13%)
Nov 08, 2016 23.23 23.92 23.16 23.78 8,141,858 +0.75(+3.23%)
Nov 07, 2016 22.68 23.06 22.65 23.04 5,666,912 +1.02(+4.65%)
Nov 04, 2016 21.87 22.16 21.80 22.02 3,693,026 -0.26(-1.16%)
Nov 03, 2016 22.38 22.59 22.22 22.27 5,157,084 +0.08(+0.35%)
Nov 02, 2016 22.42 22.64 22.19 22.20 5,406,435 -0.39(-1.72%)
Nov 01, 2016 23.00 23.03 22.43 22.59 4,857,429 -0.10(-0.46%)
Oct 31, 2016 22.72 22.87 22.62 22.69 3,533,096 +0.10(+0.43%)
Oct 28, 2016 22.44 22.72 22.44 22.59 4,579,753 +0.14(+0.63%)
Oct 27, 2016 22.61 22.66 22.34 22.45 5,344,866 -0.39(-1.70%)
Oct 26, 2016 22.75 22.91 22.66 22.84 6,250,269 -0.30(-1.29%)
Oct 25, 2016 22.94 23.18 22.92 23.14 4,983,941 +0.48(+2.12%)
Oct 24, 2016 22.94 22.94 22.50 22.66 3,069,368 +0.01(+0.03%)
Oct 21, 2016 22.46 22.68 22.42 22.65 4,608,331 -0.04(-0.17%)
Oct 20, 2016 22.46 22.78 22.26 22.69 5,426,904 +0.05(+0.20%)
Oct 19, 2016 22.36 22.67 22.27 22.64 6,019,145 +0.30(+1.33%)
Oct 18, 2016 22.68 22.71 22.29 22.35 7,846,948 +0.40(+1.80%)
Oct 17, 2016 21.99 22.16 21.91 21.95 4,441,890 -0.07(-0.32%)
Oct 14, 2016 22.37 22.52 22.01 22.02 4,077,462 -0.04(-0.18%)
Oct 13, 2016 21.79 22.15 21.58 22.06 4,798,597 -0.62(-2.74%)
Oct 12, 2016 22.71 22.99 22.58 22.68 5,266,027 +0.02(+0.09%)
Oct 11, 2016 23.06 23.13 22.53 22.66 4,326,162 -0.60(-2.59%)
Oct 10, 2016 23.12 23.43 23.10 23.27 3,230,773 +0.36(+1.56%)
Oct 07, 2016 23.14 23.16 22.63 22.91 5,523,607 +0.19(+0.83%)
Oct 06, 2016 22.67 22.85 22.63 22.72 2,141,463 -0.15(-0.65%)
Oct 05, 2016 22.70 22.99 22.60 22.87 2,833,973 +0.42(+1.88%)
Oct 04, 2016 23.11 23.11 22.36 22.45 6,003,672 -0.13(-0.57%)
Oct 03, 2016 22.55 22.65 22.39 22.58 3,662,302 +0.13(+0.58%)
Sep 30, 2016 22.55 22.61 22.33 22.45 4,457,210 +0.16(+0.73%)
Sep 29, 2016 22.23 22.68 22.15 22.29 6,922,959 +0.19(+0.88%)
Sep 28, 2016 21.35 22.13 21.25 22.09 6,468,325 +0.96(+4.54%)
Sep 27, 2016 20.87 21.19 20.77 21.13 6,691,718 -0.01(-0.03%)
Sep 26, 2016 21.07 21.31 21.07 21.14 4,873,735 +0.06(+0.28%)
Sep 23, 2016 21.09 21.36 21.02 21.08 5,280,399 +0.05(+0.25%)
Sep 22, 2016 21.51 21.65 21.01 21.03 7,042,155 +0.18(+0.87%)
Sep 21, 2016 20.37 20.92 20.36 20.85 4,840,116 +0.72(+3.57%)
Sep 20, 2016 20.13 20.26 19.98 20.13 4,540,558 +0.38(+1.90%)
Sep 19, 2016 19.93 20.08 19.71 19.75 4,258,698 +0.34(+1.74%)
Sep 16, 2016 19.41 19.64 19.27 19.42 4,180,381 -0.40(-1.99%)
Sep 15, 2016 19.48 19.95 19.36 19.81 4,505,080 +0.39(+2.00%)
Sep 14, 2016 19.24 19.62 19.18 19.42 6,254,233 +0.40(+2.08%)
Sep 13, 2016 19.51 19.53 18.98 19.03 6,234,489 -1.07(-5.32%)
Sep 12, 2016 19.41 20.20 19.32 20.10 7,196,169 +0.18(+0.91%)
Sep 09, 2016 20.33 20.34 19.84 19.92 6,533,048 -0.32(-1.57%)
Sep 08, 2016 20.07 20.43 20.04 20.23 3,377,572 +0.12(+0.61%)
Sep 07, 2016 20.17 20.27 19.96 20.11 3,774,230 -0.36(-1.77%)
Sep 06, 2016 20.08 20.57 19.92 20.47 5,299,446 +0.63(+3.20%)
Sep 02, 2016 19.98 19.84 19.84 19.84 5,925,311 +0.25(+1.29%)
Sep 01, 2016 19.39 19.65 19.27 19.59 6,668,703 +0.15(+0.77%)
Aug 31, 2016 19.81 19.82 19.35 19.44 6,254,345 -0.78(-3.88%)
Aug 30, 2016 20.52 20.68 20.17 20.22 7,088,279 -0.46(-2.24%)
Aug 29, 2016 20.40 20.78 20.31 20.68 5,436,743 +0.08(+0.37%)
Aug 26, 2016 20.98 21.59 20.53 20.61 10,125,284 -0.17(-0.80%)
Aug 25, 2016 20.55 20.78 20.45 20.77 4,548,448 +0.24(+1.16%)
Aug 24, 2016 20.91 21.06 20.52 20.54 3,846,464 -0.46(-2.17%)
Aug 23, 2016 20.90 21.32 20.87 20.99 6,100,733 +0.67(+3.29%)
Aug 22, 2016 20.09 20.35 19.98 20.32 3,914,399 -0.19(-0.91%)
Aug 19, 2016 20.44 20.57 20.30 20.51 7,521,118 -0.37(-1.75%)
Aug 18, 2016 20.86 20.97 20.68 20.88 4,090,787 +0.39(+1.88%)
Aug 17, 2016 20.32 20.50 20.07 20.49 5,590,539 +0.26(+1.30%)
Aug 16, 2016 20.55 20.60 20.21 20.23 4,928,838 +0.19(+0.96%)
Aug 15, 2016 19.91 20.13 19.87 20.03 3,730,975 +0.15(+0.74%)
Aug 12, 2016 20.11 20.17 19.79 19.89 4,258,938 -0.37(-1.84%)
Aug 11, 2016 20.02 20.37 19.89 20.26 4,156,687 +0.42(+2.10%)
Aug 10, 2016 20.36 20.36 19.83 19.84 4,143,282 -0.22(-1.09%)
Aug 09, 2016 20.13 20.25 19.98 20.06 3,922,747 -0.15(-0.76%)
Aug 08, 2016 20.14 20.41 20.14 20.21 4,243,200 +0.30(+1.48%)
Aug 05, 2016 19.60 19.96 19.42 19.92 7,068,823 +0.51(+2.61%)
Aug 04, 2016 19.05 19.51 18.96 19.41 7,671,926 +0.22(+1.17%)
Aug 03, 2016 18.76 19.22 18.60 19.19 5,898,710 +0.43(+2.29%)
Aug 02, 2016 18.89 18.92 18.47 18.76 4,154,829 -0.01(-0.07%)
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.