British American Tobacco Industries ADR (NY: BTI )

34.04 USD -0.28 (-0.82%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.44 55.00 54.20 54.71 93,600 -0.76(-1.37%)
Sep 28, 2006 55.14 55.60 55.01 55.47 66,300 -0.18(-0.32%)
Sep 27, 2006 55.29 55.85 55.16 55.65 150,800 +0.10(+0.18%)
Sep 26, 2006 55.31 55.73 55.15 55.55 100,300 +0.00(+0.00%)
Sep 25, 2006 55.76 55.89 55.39 55.55 183,200 -1.02(-1.80%)
Sep 22, 2006 56.45 56.60 56.15 56.57 50,200 -0.48(-0.84%)
Sep 21, 2006 57.10 57.25 56.70 57.05 63,300 -0.44(-0.77%)
Sep 20, 2006 57.34 57.60 57.05 57.49 48,900 +0.84(+1.48%)
Sep 19, 2006 56.69 57.23 56.40 56.65 456,000 -0.30(-0.53%)
Sep 18, 2006 56.66 56.96 56.50 56.95 35,100 +0.05(+0.09%)
Sep 15, 2006 56.93 57.00 56.71 56.90 30,400 +0.05(+0.09%)
Sep 14, 2006 56.60 57.17 56.60 56.85 37,900 +0.22(+0.39%)
Sep 13, 2006 56.75 56.75 56.34 56.63 46,300 -0.29(-0.51%)
Sep 12, 2006 55.30 56.97 55.30 56.92 83,100 +1.55(+2.80%)
Sep 11, 2006 55.44 55.49 54.90 55.37 44,400 +0.22(+0.40%)
Sep 08, 2006 54.89 55.19 54.74 55.15 134,700 +0.26(+0.47%)
Sep 07, 2006 54.60 54.96 54.55 54.89 235,900 -0.14(-0.25%)
Sep 06, 2006 54.85 55.07 54.69 55.03 158,800 -0.64(-1.15%)
Sep 05, 2006 55.21 55.69 55.11 55.67 58,400 -0.13(-0.23%)
Sep 01, 2006 55.06 55.80 55.06 55.80 46,700 +0.05(+0.09%)
Aug 31, 2006 55.50 55.75 55.20 55.75 83,200 -0.47(-0.84%)
Aug 30, 2006 55.94 56.24 55.76 56.22 362,900 +0.77(+1.39%)
Aug 29, 2006 55.61 55.61 55.10 55.45 63,700 -0.15(-0.27%)
Aug 28, 2006 55.35 55.77 55.28 55.60 27,700 +0.38(+0.69%)
Aug 25, 2006 54.81 55.24 54.62 55.22 44,200 +0.27(+0.49%)
Aug 24, 2006 55.02 55.09 54.78 54.95 34,000 -0.21(-0.38%)
Aug 23, 2006 55.10 55.34 54.84 55.16 42,100 -0.03(-0.05%)
Aug 22, 2006 54.94 55.38 54.85 55.19 89,600 -0.30(-0.54%)
Aug 21, 2006 54.90 55.49 54.89 55.49 53,500 +0.29(+0.53%)
Aug 18, 2006 54.96 55.30 54.63 55.20 50,400 +0.58(+1.06%)
Aug 17, 2006 55.01 55.10 54.10 54.62 180,100 -0.65(-1.18%)
Aug 16, 2006 55.20 55.35 55.11 55.27 93,400 +0.28(+0.51%)
Aug 15, 2006 54.60 55.17 54.45 54.99 66,800 +0.54(+0.99%)
Aug 14, 2006 54.14 54.58 54.11 54.45 44,200 +0.55(+1.02%)
Aug 11, 2006 53.85 53.99 53.63 53.90 53,900 -0.35(-0.65%)
Aug 10, 2006 53.81 54.37 53.56 54.25 102,700 -0.27(-0.50%)
Aug 09, 2006 54.21 54.80 54.21 54.52 40,000 +0.32(+0.59%)
Aug 08, 2006 54.24 54.60 54.07 54.20 136,100 -0.04(-0.07%)
Aug 07, 2006 54.32 54.40 54.08 54.24 27,500 -0.01(-0.02%)
Aug 04, 2006 54.50 54.77 54.19 54.25 37,700 -0.25(-0.46%)
Aug 03, 2006 54.35 54.83 54.28 54.50 33,100 -0.45(-0.82%)
Aug 02, 2006 54.56 55.33 53.66 54.95 92,900 +1.00(+1.85%)
Aug 01, 2006 54.06 54.15 53.50 53.95 41,700 +0.14(+0.26%)
Jul 31, 2006 53.91 54.22 53.81 53.81 60,000 +0.11(+0.20%)
Jul 28, 2006 53.15 53.85 53.08 53.70 58,500 +1.34(+2.56%)
Jul 27, 2006 52.90 52.90 52.32 52.36 51,200 -0.74(-1.39%)
Jul 26, 2006 52.23 53.40 52.23 53.10 62,500 +0.68(+1.30%)
Jul 25, 2006 52.38 52.45 52.10 52.42 53,800 -0.22(-0.42%)
Jul 24, 2006 52.21 52.75 52.21 52.64 44,600 +0.67(+1.29%)
Jul 21, 2006 51.93 52.06 51.50 51.97 50,000 +0.62(+1.21%)
Jul 20, 2006 51.34 51.53 51.22 51.35 61,000 +0.19(+0.37%)
Jul 19, 2006 49.68 51.50 49.62 51.16 63,200 +0.66(+1.31%)
Jul 18, 2006 51.00 51.00 50.01 50.50 101,100 +0.91(+1.84%)
Jul 17, 2006 49.11 50.00 48.94 49.59 154,800 -0.40(-0.80%)
Jul 14, 2006 49.88 50.23 49.60 49.99 127,500 -0.27(-0.54%)
Jul 13, 2006 50.59 50.71 50.22 50.26 42,300 -0.72(-1.41%)
Jul 12, 2006 51.04 51.18 50.64 50.98 220,000 -0.69(-1.34%)
Jul 11, 2006 51.25 51.79 51.07 51.67 228,900 -0.35(-0.67%)
Jul 10, 2006 51.56 52.25 51.48 52.02 141,500 -0.04(-0.08%)
Jul 07, 2006 51.75 52.29 51.70 52.06 52,000 -0.33(-0.63%)
Jul 06, 2006 51.42 52.58 51.38 52.39 146,600 +1.62(+3.19%)
Jul 05, 2006 50.82 50.98 50.58 50.77 48,900 -0.27(-0.53%)
Jul 03, 2006 50.76 51.10 50.67 51.04 50,800 +0.33(+0.65%)
Jun 30, 2006 50.35 50.74 50.20 50.71 37,000 +0.81(+1.62%)
Jun 29, 2006 48.80 50.05 48.80 49.90 47,400 +0.89(+1.82%)
Jun 28, 2006 48.76 49.20 48.49 49.01 57,500 +0.26(+0.53%)
Jun 27, 2006 49.11 49.11 48.60 48.75 61,100 -0.98(-1.97%)
Jun 26, 2006 49.20 49.76 49.09 49.73 43,300 +0.20(+0.40%)
Jun 23, 2006 49.50 49.82 49.35 49.53 36,600 -0.45(-0.90%)
Jun 22, 2006 49.70 50.19 49.47 49.98 38,000 -0.25(-0.50%)
Jun 21, 2006 49.87 50.39 49.75 50.23 37,700 +0.18(+0.36%)
Jun 20, 2006 49.94 50.20 49.73 50.05 42,400 +0.34(+0.68%)
Jun 19, 2006 49.63 49.84 49.40 49.71 27,300 +0.03(+0.06%)
Jun 16, 2006 49.25 49.80 49.14 49.68 38,700 -0.14(-0.28%)
Jun 15, 2006 49.14 50.03 49.14 49.82 53,800 +0.87(+1.78%)
Jun 14, 2006 48.78 49.13 48.40 48.95 93,300 -0.16(-0.33%)
Jun 13, 2006 49.93 50.25 49.07 49.11 60,300 -0.79(-1.58%)
Jun 12, 2006 50.16 50.22 49.85 49.90 80,600 +0.15(+0.30%)
Jun 09, 2006 49.89 50.08 49.41 49.75 158,900 -0.57(-1.13%)
Jun 08, 2006 50.14 50.51 49.71 50.32 152,900 +0.00(+0.00%)
Jun 07, 2006 50.31 50.80 50.22 50.32 66,600 +0.12(+0.24%)
Jun 06, 2006 50.67 50.67 49.95 50.20 51,000 -0.85(-1.67%)
Jun 05, 2006 51.29 51.35 51.05 51.05 90,800 -0.31(-0.60%)
Jun 02, 2006 51.30 51.48 51.00 51.36 121,800 +0.61(+1.20%)
Jun 01, 2006 49.94 50.78 49.74 50.75 148,700 +0.95(+1.91%)
May 31, 2006 50.40 50.67 49.75 49.80 127,700 -0.31(-0.62%)
May 30, 2006 50.65 50.98 49.97 50.11 199,400 -0.69(-1.36%)
May 26, 2006 49.90 50.86 49.90 50.80 229,600 +0.69(+1.38%)
May 25, 2006 49.70 50.23 49.47 50.11 129,000 +0.33(+0.66%)
May 24, 2006 49.43 49.80 49.30 49.78 282,800 +0.07(+0.14%)
May 23, 2006 49.78 50.04 49.30 49.71 342,800 -0.76(-1.51%)
May 22, 2006 50.03 50.60 49.75 50.47 125,400 +0.10(+0.20%)
May 19, 2006 49.76 50.39 49.74 50.37 219,600 +0.00(+0.00%)
May 18, 2006 50.51 50.63 50.00 50.37 113,100 -0.58(-1.14%)
May 17, 2006 51.33 51.55 50.70 50.95 135,700 -0.80(-1.55%)
May 16, 2006 51.73 51.83 51.27 51.75 87,600 +1.02(+2.01%)
May 15, 2006 50.46 50.80 50.35 50.73 83,500 -0.54(-1.05%)
May 12, 2006 51.21 51.52 50.97 51.27 93,300 -0.03(-0.06%)
May 11, 2006 51.50 51.50 51.15 51.30 70,100 -0.60(-1.16%)
May 10, 2006 51.73 52.00 51.37 51.90 74,400 -0.30(-0.57%)
May 09, 2006 51.75 52.34 51.75 52.20 58,700 +0.30(+0.58%)
May 08, 2006 51.99 52.14 51.68 51.90 45,900 -0.35(-0.67%)
May 05, 2006 51.86 52.30 51.86 52.25 69,700 +0.46(+0.89%)
May 04, 2006 51.34 51.90 51.34 51.79 48,300 +0.91(+1.79%)
May 03, 2006 50.73 50.88 50.41 50.88 91,100 -0.82(-1.59%)
May 02, 2006 51.04 51.83 51.01 51.70 68,600 +0.50(+0.98%)
May 01, 2006 51.65 51.75 51.17 51.20 49,100 +0.10(+0.20%)
Apr 28, 2006 49.90 51.30 49.82 51.10 87,400 +0.17(+0.33%)
Apr 27, 2006 50.28 51.20 50.17 50.93 73,100 +0.18(+0.35%)
Apr 26, 2006 50.67 50.98 50.64 50.75 59,200 -0.15(-0.29%)
Apr 25, 2006 51.05 51.14 50.52 50.90 83,400 -0.69(-1.34%)
Apr 24, 2006 51.14 51.60 51.14 51.59 84,100 +0.67(+1.32%)
Apr 21, 2006 50.71 51.21 50.61 50.92 89,400 +0.69(+1.37%)
Apr 20, 2006 50.07 50.24 50.00 50.23 41,100 -0.01(-0.02%)
Apr 19, 2006 50.07 50.37 50.00 50.24 62,500 +0.75(+1.52%)
Apr 18, 2006 49.22 49.50 48.91 49.49 40,200 +0.51(+1.04%)
Apr 17, 2006 49.23 49.30 48.80 48.98 29,000 +0.52(+1.07%)
Apr 13, 2006 48.60 48.75 48.30 48.46 31,200 -0.14(-0.29%)
Apr 12, 2006 48.40 48.75 48.40 48.60 29,000 +0.64(+1.33%)
Apr 11, 2006 48.09 48.17 47.88 47.96 22,400 -0.18(-0.37%)
Apr 10, 2006 48.10 48.27 47.79 48.14 43,700 -0.38(-0.78%)
Apr 07, 2006 48.75 48.75 48.34 48.52 65,000 -0.70(-1.42%)
Apr 06, 2006 49.10 49.29 49.05 49.22 29,200 +0.56(+1.15%)
Apr 05, 2006 48.62 48.74 48.39 48.66 95,200 -0.69(-1.40%)
Apr 04, 2006 48.79 49.40 48.58 49.35 84,000 +1.05(+2.17%)
Apr 03, 2006 47.75 48.44 47.68 48.30 54,700 -0.30(-0.62%)
Mar 31, 2006 48.75 48.83 48.54 48.60 64,200 -0.74(-1.50%)
Mar 30, 2006 48.86 49.37 48.86 49.34 47,600 +0.63(+1.29%)
Mar 29, 2006 48.59 48.78 48.50 48.71 43,500 +0.07(+0.14%)
Mar 28, 2006 49.06 49.09 48.64 48.64 54,900 -0.80(-1.62%)
Mar 27, 2006 49.55 49.59 49.31 49.44 44,600 -0.31(-0.62%)
Mar 24, 2006 49.64 49.75 49.50 49.75 65,400 +0.02(+0.04%)
Mar 23, 2006 50.10 50.10 49.45 49.73 80,100 -0.49(-0.98%)
Mar 22, 2006 50.31 50.40 50.20 50.22 168,200 -0.12(-0.24%)
Mar 21, 2006 50.70 50.73 50.32 50.34 50,800 -1.12(-2.18%)
Mar 20, 2006 50.93 51.63 50.76 51.46 68,400 +0.11(+0.21%)
Mar 17, 2006 51.00 51.57 50.84 51.35 104,700 -0.11(-0.21%)
Mar 16, 2006 51.50 51.51 51.25 51.46 31,200 +1.07(+2.12%)
Mar 15, 2006 50.14 50.40 50.06 50.39 52,100 +0.27(+0.54%)
Mar 14, 2006 49.54 50.24 49.50 50.12 53,300 +0.06(+0.12%)
Mar 13, 2006 49.72 50.06 49.69 50.06 49,100 +0.18(+0.36%)
Mar 10, 2006 49.48 50.03 49.46 49.88 92,800 -0.22(-0.44%)
Mar 09, 2006 50.01 50.29 50.01 50.10 108,900 +0.32(+0.64%)
Mar 08, 2006 49.65 49.85 49.25 49.78 87,900 -0.74(-1.46%)
Mar 07, 2006 49.90 50.55 49.90 50.52 126,900 +0.03(+0.06%)
Mar 06, 2006 50.57 50.73 50.27 50.49 67,500 +0.67(+1.34%)
Mar 03, 2006 49.46 49.92 49.22 49.82 113,000 +0.36(+0.73%)
Mar 02, 2006 48.69 49.53 48.69 49.46 176,800 +0.12(+0.24%)
Mar 01, 2006 48.55 49.34 48.44 49.34 441,700 +1.46(+3.05%)
Feb 28, 2006 46.85 48.16 47.68 47.88 54,500 +1.03(+2.20%)
Feb 27, 2006 46.45 46.89 46.25 46.85 38,600 +0.23(+0.49%)
Feb 24, 2006 46.55 46.68 46.41 46.62 37,400 +0.00(+0.00%)
Feb 23, 2006 46.66 46.92 46.41 46.62 35,200 +0.03(+0.06%)
Feb 22, 2006 46.30 46.62 46.30 46.59 40,500 +0.39(+0.84%)
Feb 21, 2006 46.34 46.43 46.20 46.20 24,200 +0.34(+0.74%)
Feb 17, 2006 45.62 45.93 45.62 45.86 37,800 +0.01(+0.02%)
Feb 16, 2006 45.45 45.87 45.20 45.85 61,400 -0.18(-0.39%)
Feb 15, 2006 45.86 46.03 45.74 46.03 67,400 +0.59(+1.30%)
Feb 14, 2006 45.11 45.49 44.90 45.44 81,500 -0.32(-0.70%)
Feb 13, 2006 45.58 45.96 45.50 45.76 91,700 -0.14(-0.31%)
Feb 10, 2006 46.00 46.19 45.06 45.90 92,100 -0.44(-0.95%)
Feb 09, 2006 45.70 46.62 45.68 46.34 92,800 +1.44(+3.21%)
Feb 08, 2006 44.71 44.94 44.60 44.90 32,300 +0.08(+0.18%)
Feb 07, 2006 44.78 44.90 44.42 44.82 81,400 -0.98(-2.14%)
Feb 06, 2006 45.50 45.87 45.29 45.80 124,500 +0.10(+0.22%)
Feb 03, 2006 45.35 45.70 45.25 45.70 73,700 +0.03(+0.07%)
Feb 02, 2006 45.51 46.00 45.51 45.67 59,200 -0.17(-0.37%)
Feb 01, 2006 45.40 45.99 45.37 45.84 119,500 +0.04(+0.09%)
Jan 31, 2006 45.18 45.80 45.09 45.80 213,100 +1.19(+2.67%)
Jan 30, 2006 44.25 44.62 44.24 44.61 86,200 -0.01(-0.02%)
Jan 27, 2006 44.49 44.70 44.40 44.62 29,600 -0.53(-1.17%)
Jan 26, 2006 45.20 45.25 45.05 45.15 24,600 -0.43(-0.94%)
Jan 25, 2006 45.38 45.63 45.06 45.58 35,700 +0.41(+0.91%)
Jan 24, 2006 45.08 45.23 44.90 45.17 33,000 -0.01(-0.02%)
Jan 23, 2006 45.18 45.29 44.95 45.18 63,500 +0.21(+0.47%)
Jan 20, 2006 44.84 45.07 44.70 44.97 62,000 +0.32(+0.72%)
Jan 19, 2006 44.90 44.98 43.50 44.65 150,200 +0.44(+1.00%)
Jan 18, 2006 44.45 44.67 44.07 44.21 67,400 -0.09(-0.20%)
Jan 17, 2006 43.93 44.48 43.83 44.30 69,900 -0.47(-1.05%)
Jan 13, 2006 44.61 44.78 44.42 44.77 104,700 +0.89(+2.03%)
Jan 12, 2006 43.71 44.09 43.69 43.88 50,200 -1.13(-2.51%)
Jan 11, 2006 44.63 45.15 44.42 45.01 66,100 -0.29(-0.64%)
Jan 10, 2006 45.18 45.37 45.15 45.30 52,200 -0.11(-0.24%)
Jan 09, 2006 45.47 45.49 45.09 45.41 44,900 -0.19(-0.42%)
Jan 06, 2006 45.30 45.63 45.26 45.60 31,500 +0.56(+1.24%)
Jan 05, 2006 45.34 45.34 45.01 45.04 48,600 -0.66(-1.44%)
Jan 04, 2006 45.60 45.74 45.48 45.70 61,400 -0.23(-0.50%)
Jan 03, 2006 45.47 46.08 45.37 45.93 67,600 +0.89(+1.98%)
Dec 30, 2005 45.20 45.20 44.87 45.04 19,500 -0.06(-0.13%)
Dec 29, 2005 44.98 45.38 44.98 45.10 27,700 +0.01(+0.02%)
Dec 28, 2005 44.95 45.18 44.95 45.09 30,800 +0.52(+1.17%)
Dec 27, 2005 44.70 44.79 44.57 44.57 26,900 -0.24(-0.54%)
Dec 23, 2005 44.50 44.93 44.40 44.81 36,800 -0.36(-0.80%)
Dec 22, 2005 44.93 45.39 44.62 45.17 74,200 -0.05(-0.11%)
Dec 21, 2005 45.23 45.58 44.81 45.22 76,600 -0.20(-0.44%)
Dec 20, 2005 45.62 45.62 45.26 45.42 41,100 -0.35(-0.76%)
Dec 19, 2005 46.08 46.18 45.76 45.77 25,400 -0.05(-0.11%)
Dec 16, 2005 45.77 45.99 45.27 45.82 30,600 +0.01(+0.02%)
Dec 15, 2005 45.75 46.55 45.61 45.81 89,200 +0.21(+0.46%)
Dec 14, 2005 45.54 45.70 45.45 45.60 66,100 +0.18(+0.40%)
Dec 13, 2005 45.25 45.60 45.24 45.42 59,300 +0.02(+0.04%)
Dec 12, 2005 45.10 45.61 45.10 45.40 44,200 +0.48(+1.07%)
Dec 09, 2005 44.50 44.99 44.50 44.92 29,000 +0.15(+0.34%)
Dec 08, 2005 44.85 44.85 44.39 44.77 144,500 -0.33(-0.73%)
Dec 07, 2005 45.15 45.24 45.10 45.10 21,100 -0.12(-0.27%)
Dec 06, 2005 44.92 45.39 44.91 45.22 43,200 +0.32(+0.71%)
Dec 05, 2005 44.75 45.01 44.75 44.90 38,100 +0.64(+1.45%)
Dec 02, 2005 43.82 44.29 43.75 44.26 30,600 +0.31(+0.71%)
Dec 01, 2005 43.80 44.03 43.59 43.95 55,700 +0.25(+0.57%)
Nov 30, 2005 44.10 44.23 43.65 43.70 167,600 -0.43(-0.97%)
Nov 29, 2005 44.18 44.28 43.73 44.13 174,500 +0.06(+0.14%)
Nov 28, 2005 43.25 44.10 43.25 44.07 72,800 +0.42(+0.96%)
Nov 25, 2005 43.67 43.71 43.43 43.65 26,100 -1.65(-3.64%)
Nov 23, 2005 45.25 45.30 44.89 45.30 28,600 -0.02(-0.04%)
Nov 22, 2005 44.83 45.42 44.80 45.32 42,500 -0.02(-0.04%)
Nov 21, 2005 45.13 45.34 44.96 45.34 33,200 -0.06(-0.13%)
Nov 18, 2005 45.35 45.49 45.15 45.40 21,900 +0.13(+0.29%)
Nov 17, 2005 45.20 45.37 44.89 45.27 31,400 +0.00(+0.00%)
Nov 16, 2005 45.22 45.27 44.98 45.27 32,100 -0.95(-2.06%)
Nov 15, 2005 46.02 46.41 46.02 46.22 21,500 -0.17(-0.37%)
Nov 14, 2005 46.15 46.47 46.05 46.39 39,900 +0.29(+0.63%)
Nov 11, 2005 45.90 46.17 45.90 46.10 14,700 +0.03(+0.07%)
Nov 10, 2005 45.75 46.29 45.65 46.07 54,800 +0.77(+1.70%)
Nov 09, 2005 44.75 45.36 44.75 45.30 39,400 +0.56(+1.25%)
Nov 08, 2005 44.61 44.78 44.41 44.74 44,000 -0.18(-0.40%)
Nov 07, 2005 44.57 44.98 44.57 44.92 34,000 +0.35(+0.79%)
Nov 04, 2005 44.68 44.72 44.28 44.57 16,200 +0.05(+0.11%)
Nov 03, 2005 44.28 44.78 44.28 44.52 36,500 +0.33(+0.75%)
Nov 02, 2005 43.65 44.27 43.53 44.19 40,800 +0.49(+1.12%)
Nov 01, 2005 43.87 44.02 43.41 43.70 41,200 -0.37(-0.84%)
Oct 31, 2005 44.03 44.25 43.96 44.07 67,600 +0.43(+0.99%)
Oct 28, 2005 43.44 43.70 43.43 43.64 23,900 +0.92(+2.15%)
Oct 27, 2005 42.93 43.13 42.71 42.72 53,600 +0.60(+1.42%)
Oct 26, 2005 42.30 42.54 42.05 42.12 47,600 -0.37(-0.87%)
Oct 25, 2005 42.30 42.54 42.22 42.49 21,600 +0.28(+0.66%)
Oct 24, 2005 41.84 42.39 41.84 42.21 28,400 +0.54(+1.30%)
Oct 21, 2005 41.92 42.15 41.57 41.67 38,500 +0.36(+0.87%)
Oct 20, 2005 41.30 41.69 41.26 41.31 39,500 -0.39(-0.94%)
Oct 19, 2005 41.52 41.75 41.10 41.70 28,900 +0.18(+0.43%)
Oct 18, 2005 41.03 41.84 41.03 41.52 71,600 +0.38(+0.92%)
Oct 17, 2005 40.54 41.88 40.43 41.14 103,400 +0.02(+0.05%)
Oct 14, 2005 40.41 41.24 40.41 41.12 50,900 +0.76(+1.88%)
Oct 13, 2005 40.25 40.43 40.17 40.36 36,100 -0.12(-0.30%)
Oct 12, 2005 40.74 40.80 40.28 40.48 65,800 -0.72(-1.75%)
Oct 11, 2005 41.20 41.38 41.16 41.20 25,500 +0.09(+0.22%)
Oct 10, 2005 41.39 41.43 41.02 41.11 54,900 -1.38(-3.25%)
Oct 07, 2005 41.39 43.90 41.18 42.49 290,300 +0.80(+1.92%)
Oct 06, 2005 41.96 42.04 41.60 41.69 54,700 -0.39(-0.93%)
Oct 05, 2005 42.24 42.44 42.02 42.08 23,800 -0.05(-0.12%)
Oct 04, 2005 42.24 42.42 42.13 42.13 36,400 -0.03(-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.