Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.52 24.85 24.44 24.47 4,500,475 -0.04(-0.16%)
Apr 27, 2007 24.29 24.58 24.23 24.51 3,039,524 -0.16(-0.63%)
Apr 26, 2007 25.02 25.02 24.57 24.67 5,097,271 -0.51(-2.03%)
Apr 25, 2007 25.01 25.19 24.90 25.18 4,598,132 +0.61(+2.47%)
Apr 24, 2007 24.92 24.99 24.49 24.57 4,002,312 -0.34(-1.35%)
Apr 23, 2007 25.05 25.18 24.90 24.91 4,398,169 -0.37(-1.45%)
Apr 20, 2007 25.00 25.29 25.00 25.27 3,882,689 +0.60(+2.42%)
Apr 19, 2007 24.65 24.74 24.43 24.68 4,865,959 -0.39(-1.54%)
Apr 18, 2007 25.11 25.15 24.93 25.06 5,943,116 -0.52(-2.02%)
Apr 17, 2007 25.34 25.62 25.29 25.58 7,059,852 -0.03(-0.10%)
Apr 16, 2007 25.44 25.65 25.36 25.60 5,659,247 +0.35(+1.37%)
Apr 13, 2007 25.00 25.26 24.85 25.26 3,338,776 +0.06(+0.22%)
Apr 12, 2007 24.98 25.23 24.78 25.20 4,904,085 +0.17(+0.66%)
Apr 11, 2007 25.45 25.47 24.96 25.04 5,218,403 -0.45(-1.77%)
Apr 10, 2007 25.25 25.54 25.22 25.49 5,338,146 +0.62(+2.50%)
Apr 09, 2007 24.75 25.05 24.74 24.87 3,761,688 +0.08(+0.30%)
Apr 05, 2007 24.87 24.99 24.72 24.79 2,813,026 -0.20(-0.80%)
Apr 04, 2007 24.62 25.04 24.57 24.99 5,004,117 +0.08(+0.32%)
Apr 03, 2007 24.69 25.00 24.68 24.91 4,888,311 +0.55(+2.24%)
Apr 02, 2007 24.28 24.44 24.09 24.37 4,784,234 +0.09(+0.37%)
Mar 30, 2007 24.28 24.43 24.22 24.28 5,429,550 +0.07(+0.27%)
Mar 29, 2007 24.25 24.44 24.03 24.21 6,995,929 +0.47(+1.98%)
Mar 28, 2007 24.05 24.08 23.70 23.74 5,422,764 -0.50(-2.05%)
Mar 27, 2007 24.25 24.33 24.04 24.24 7,719,037 -0.18(-0.74%)
Mar 26, 2007 24.17 24.45 23.81 24.42 10,372,744 +0.74(+3.13%)
Mar 23, 2007 23.81 23.98 23.63 23.68 6,416,710 +0.06(+0.25%)
Mar 22, 2007 23.80 23.85 23.51 23.62 4,560,123 -0.04(-0.17%)
Mar 21, 2007 23.31 23.75 23.19 23.66 6,342,379 +0.48(+2.05%)
Mar 20, 2007 22.84 23.22 22.69 23.18 6,049,420 +0.39(+1.69%)
Mar 19, 2007 22.59 22.85 22.52 22.79 4,399,161 +0.68(+3.06%)
Mar 16, 2007 22.10 22.37 21.97 22.12 4,080,844 +0.04(+0.18%)
Mar 15, 2007 21.68 22.22 21.61 22.08 7,257,428 +0.74(+3.48%)
Mar 14, 2007 21.14 21.35 20.77 21.34 6,151,201 +0.15(+0.69%)
Mar 13, 2007 21.84 21.83 21.14 21.19 6,423,218 -0.65(-2.98%)
Mar 12, 2007 21.51 21.85 21.48 21.84 4,317,137 +0.35(+1.63%)
Mar 09, 2007 21.66 21.74 21.43 21.49 4,421,912 +0.07(+0.30%)
Mar 08, 2007 21.53 21.70 21.41 21.43 4,946,985 +0.10(+0.45%)
Mar 07, 2007 21.15 21.54 21.10 21.33 4,681,754 +0.05(+0.21%)
Mar 06, 2007 21.00 21.45 20.96 21.29 7,610,670 +0.90(+4.43%)
Mar 05, 2007 20.23 20.73 20.21 20.38 8,975,741 -0.46(-2.19%)
Mar 02, 2007 21.06 21.26 20.73 20.84 8,123,769 -0.36(-1.68%)
Mar 01, 2007 20.93 21.41 20.84 21.20 8,449,417 -0.32(-1.47%)
Feb 28, 2007 21.62 21.79 21.36 21.51 8,262,871 -0.27(-1.22%)
Feb 27, 2007 22.39 22.47 21.62 21.78 12,972,765 -1.65(-7.04%)
Feb 26, 2007 23.31 23.60 23.27 23.43 5,010,880 +0.23(+0.97%)
Feb 23, 2007 23.20 23.26 23.08 23.20 5,547,497 +0.20(+0.87%)
Feb 22, 2007 23.05 23.15 22.86 23.00 5,639,100 +0.21(+0.92%)
Feb 21, 2007 22.58 22.87 22.42 22.79 7,360,407 -0.16(-0.68%)
Feb 20, 2007 22.84 22.98 22.71 22.94 4,430,294 +0.02(+0.07%)
Feb 16, 2007 22.60 22.93 22.56 22.93 3,162,813 +0.05(+0.22%)
Feb 15, 2007 22.89 23.02 22.86 22.88 5,196,650 +0.03(+0.13%)
Feb 14, 2007 22.75 23.02 22.66 22.85 8,131,812 +0.29(+1.29%)
Feb 13, 2007 22.35 22.58 22.33 22.56 5,158,934 +0.51(+2.30%)
Feb 12, 2007 22.00 22.20 21.97 22.05 5,480,271 +0.30(+1.38%)
Feb 09, 2007 21.86 21.99 21.69 21.75 4,102,796 -0.08(-0.34%)
Feb 08, 2007 21.64 21.88 21.57 21.83 7,665,353 -0.24(-1.07%)
Feb 07, 2007 21.87 22.20 21.85 22.06 10,863,690 +1.16(+5.56%)
Feb 06, 2007 20.88 21.07 20.85 20.90 6,083,347 +0.27(+1.29%)
Feb 05, 2007 20.72 20.84 20.60 20.63 5,452,301 +0.00(+0.00%)
Feb 02, 2007 20.78 20.89 20.52 20.63 8,884,337 -0.12(-0.58%)
Feb 01, 2007 20.94 21.02 20.74 20.75 7,439,836 +0.22(+1.05%)
Jan 31, 2007 20.19 20.57 20.11 20.54 6,803,402 +0.14(+0.69%)
Jan 30, 2007 20.39 20.47 20.19 20.40 4,642,838 +0.30(+1.50%)
Jan 29, 2007 20.00 20.31 19.97 20.10 4,601,926 -0.06(-0.27%)
Jan 26, 2007 20.28 20.28 20.00 20.15 2,885,608 -0.06(-0.30%)
Jan 25, 2007 20.44 20.64 20.15 20.21 7,900,249 -0.49(-2.37%)
Jan 24, 2007 20.69 20.79 20.50 20.70 8,906,091 +0.18(+0.88%)
Jan 23, 2007 20.10 20.59 20.09 20.52 6,876,246 +0.65(+3.28%)
Jan 22, 2007 20.07 20.12 19.79 19.87 4,241,699 -0.18(-0.87%)
Jan 19, 2007 19.68 20.08 19.60 20.05 7,195,561 +0.66(+3.38%)
Jan 18, 2007 19.64 19.72 19.33 19.39 6,496,261 +0.07(+0.34%)
Jan 17, 2007 19.03 19.44 18.99 19.33 5,868,408 +0.00(+0.03%)
Jan 16, 2007 19.48 19.57 19.22 19.32 6,897,799 -0.48(-2.43%)
Jan 12, 2007 19.32 19.90 19.32 19.80 7,541,019 +0.28(+1.44%)
Jan 11, 2007 19.24 19.85 19.14 19.52 12,576,815 +0.56(+2.96%)
Jan 10, 2007 18.69 19.07 18.55 18.96 9,272,704 +0.10(+0.50%)
Jan 09, 2007 18.93 18.93 18.22 18.87 16,627,523 +0.16(+0.86%)
Jan 08, 2007 18.82 18.87 18.50 18.70 9,328,784 +0.09(+0.46%)
Jan 05, 2007 18.86 18.89 18.48 18.62 8,806,105 -0.29(-1.54%)
Jan 04, 2007 18.99 19.14 18.78 18.91 10,220,071 -0.57(-2.91%)
Jan 03, 2007 19.88 19.89 19.35 19.48 12,543,885 -0.44(-2.21%)
Dec 29, 2006 19.94 19.99 19.79 19.92 1,630,302 -0.03(-0.13%)
Dec 28, 2006 19.93 20.06 19.76 19.94 3,754,544 +0.10(+0.50%)
Dec 27, 2006 19.62 19.86 19.57 19.84 3,426,248 +0.44(+2.27%)
Dec 26, 2006 19.45 19.64 19.30 19.40 3,673,717 -0.03(-0.13%)
Dec 22, 2006 19.77 19.78 19.22 19.43 4,399,161 -0.11(-0.56%)
Dec 21, 2006 20.21 20.21 19.42 19.54 8,112,393 -0.46(-2.31%)
Dec 20, 2006 19.94 20.14 19.93 20.00 5,613,355 +0.05(+0.23%)
Dec 19, 2006 19.90 20.03 19.77 19.95 4,555,026 +0.17(+0.86%)
Dec 18, 2006 20.15 20.15 19.74 19.78 6,196,105 -0.45(-2.23%)
Dec 15, 2006 20.53 20.54 20.07 20.23 4,699,915 -0.16(-0.79%)
Dec 14, 2006 20.33 20.40 20.21 20.39 7,425,667 +0.22(+1.07%)
Dec 13, 2006 20.15 20.21 19.96 20.18 4,685,347 +0.25(+1.23%)
Dec 12, 2006 20.17 20.18 19.79 19.93 6,042,036 -0.31(-1.53%)
Dec 11, 2006 20.24 20.42 20.20 20.24 4,008,199 -0.12(-0.57%)
Dec 08, 2006 20.29 20.51 20.16 20.36 6,165,770 -0.31(-1.48%)
Dec 07, 2006 20.77 21.12 20.59 20.66 6,620,395 -0.19(-0.91%)
Dec 06, 2006 20.74 21.01 20.57 20.85 6,119,070 -0.19(-0.90%)
Dec 05, 2006 21.04 21.19 20.96 21.05 6,538,570 +0.08(+0.38%)
Dec 04, 2006 20.69 21.06 20.67 20.96 4,507,129 +0.48(+2.32%)
Dec 01, 2006 20.62 20.84 20.33 20.49 4,834,826 -0.27(-1.30%)
Nov 30, 2006 20.78 20.94 20.56 20.76 4,468,013 +0.20(+0.95%)
Nov 29, 2006 20.27 20.64 20.26 20.56 5,982,962 +0.47(+2.34%)
Nov 28, 2006 20.03 20.13 19.79 20.09 6,189,120 -0.09(-0.45%)
Nov 27, 2006 20.51 20.63 20.12 20.18 3,910,808 -0.23(-1.13%)
Nov 24, 2006 20.27 20.52 20.27 20.41 1,919,681 -0.16(-0.78%)
Nov 22, 2006 20.57 20.63 20.23 20.57 3,986,646 +0.43(+2.14%)
Nov 21, 2006 20.29 20.29 19.98 20.14 7,689,700 +0.05(+0.22%)
Nov 20, 2006 20.27 20.41 19.99 20.10 7,519,865 -0.05(-0.25%)
Nov 17, 2006 19.83 20.16 19.66 20.15 6,389,690 +0.06(+0.30%)
Nov 16, 2006 20.57 20.61 20.04 20.09 5,663,049 -0.30(-1.45%)
Nov 15, 2006 20.14 20.66 20.12 20.38 5,660,255 -0.30(-1.43%)
Nov 14, 2006 20.54 20.68 20.35 20.68 5,944,046 +0.20(+0.95%)
Nov 13, 2006 20.50 20.50 20.21 20.48 8,588,772 -0.72(-3.38%)
Nov 10, 2006 21.58 21.65 20.99 21.20 6,437,387 -0.33(-1.54%)
Nov 09, 2006 21.47 21.91 21.32 21.53 6,682,262 -0.01(-0.05%)
Nov 08, 2006 21.47 21.70 21.42 21.54 4,086,631 -0.34(-1.56%)
Nov 07, 2006 22.12 22.22 21.82 21.88 3,630,809 +0.00(+0.00%)
Nov 06, 2006 21.60 21.98 21.59 21.88 5,028,810 +0.52(+2.44%)
Nov 03, 2006 21.47 21.60 21.30 21.36 4,564,805 -0.09(-0.40%)
Nov 02, 2006 21.24 21.59 21.24 21.45 5,409,393 +0.07(+0.30%)
Nov 01, 2006 21.81 21.94 21.20 21.38 7,859,935 +0.05(+0.23%)
Oct 31, 2006 21.25 21.46 21.12 21.33 3,564,551 +0.16(+0.76%)
Oct 30, 2006 21.25 21.28 21.06 21.17 4,328,712 -0.06(-0.26%)
Oct 27, 2006 21.30 21.55 21.16 21.23 3,344,823 -0.28(-1.30%)
Oct 26, 2006 21.41 21.55 21.16 21.51 2,980,006 +0.11(+0.52%)
Oct 25, 2006 21.15 21.48 21.07 21.40 3,578,122 +0.37(+1.76%)
Oct 24, 2006 20.68 21.15 20.67 21.02 4,235,911 -0.26(-1.20%)
Oct 23, 2006 20.71 21.31 20.68 21.28 3,336,042 +0.31(+1.48%)
Oct 20, 2006 21.20 21.24 20.92 20.97 3,337,439 -0.13(-0.62%)
Oct 19, 2006 20.74 21.20 20.74 21.10 4,588,155 +0.46(+2.23%)
Oct 18, 2006 20.87 20.92 20.42 20.64 3,873,289 +0.05(+0.24%)
Oct 17, 2006 20.80 20.80 20.33 20.59 3,676,910 -0.46(-2.17%)
Oct 16, 2006 20.69 21.09 20.60 21.05 5,628,124 +0.78(+3.83%)
Oct 13, 2006 20.09 20.47 20.02 20.27 4,422,910 +0.33(+1.66%)
Oct 12, 2006 19.65 20.02 19.53 19.94 5,107,641 +0.64(+3.30%)
Oct 11, 2006 19.29 19.58 19.19 19.30 5,723,120 -0.09(-0.44%)
Oct 10, 2006 19.22 19.46 19.08 19.39 3,584,109 +0.35(+1.82%)
Oct 09, 2006 19.11 19.35 19.01 19.04 4,166,859 +0.25(+1.31%)
Oct 06, 2006 18.74 18.85 18.55 18.80 4,448,255 -0.11(-0.56%)
Oct 05, 2006 18.72 18.95 18.65 18.90 6,663,103 +0.58(+3.15%)
Oct 04, 2006 18.43 18.59 17.93 18.32 13,695,015 -0.36(-1.90%)
Oct 03, 2006 19.04 19.06 18.60 18.68 10,218,076 -0.55(-2.84%)
Oct 02, 2006 19.22 19.42 19.12 19.23 4,152,290 +0.25(+1.29%)
Sep 29, 2006 19.60 19.60 18.92 18.98 3,372,763 -0.21(-1.10%)
Sep 28, 2006 19.19 19.34 19.14 19.19 5,196,650 -0.07(-0.36%)
Sep 27, 2006 19.04 19.29 18.97 19.26 10,190,535 +0.54(+2.89%)
Sep 26, 2006 18.18 18.74 18.12 18.72 7,092,182 +0.59(+3.23%)
Sep 25, 2006 17.91 18.13 17.41 18.13 12,306,794 -0.27(-1.44%)
Sep 22, 2006 18.85 18.85 18.29 18.40 4,973,129 -0.34(-1.79%)
Sep 21, 2006 18.83 18.89 18.50 18.74 8,136,542 +0.30(+1.63%)
Sep 20, 2006 18.74 18.78 18.30 18.43 9,221,015 -0.15(-0.78%)
Sep 19, 2006 18.94 19.00 18.36 18.58 5,759,642 -0.66(-3.44%)
Sep 18, 2006 19.08 19.47 18.93 19.24 4,755,795 +0.43(+2.29%)
Sep 15, 2006 18.94 18.96 18.67 18.81 4,327,914 -0.18(-0.92%)
Sep 14, 2006 19.39 19.44 18.90 18.99 5,612,358 -0.19(-0.97%)
Sep 13, 2006 19.03 19.24 18.96 19.17 4,924,035 +0.46(+2.46%)
Sep 12, 2006 19.17 19.25 18.62 18.71 10,358,375 -0.25(-1.30%)
Sep 11, 2006 19.32 19.36 18.88 18.96 10,513,043 -1.22(-6.06%)
Sep 08, 2006 20.23 20.24 20.02 20.18 6,485,285 -0.46(-2.23%)
Sep 07, 2006 20.67 20.74 20.40 20.64 5,659,257 -0.37(-1.74%)
Sep 06, 2006 21.20 21.21 20.95 21.00 4,374,613 -0.85(-3.90%)
Sep 05, 2006 21.72 21.96 21.64 21.86 4,232,718 +0.48(+2.23%)
Sep 01, 2006 21.11 21.40 20.97 21.38 4,621,085 +0.29(+1.35%)
Aug 31, 2006 21.15 21.15 20.84 21.10 4,255,469 +0.05(+0.21%)
Aug 30, 2006 21.25 21.29 20.80 21.05 4,619,288 -0.10(-0.45%)
Aug 29, 2006 21.14 21.20 20.79 21.15 4,206,175 +0.22(+1.05%)
Aug 28, 2006 20.84 21.09 20.79 20.92 2,616,386 +0.06(+0.26%)
Aug 25, 2006 20.78 20.93 20.64 20.87 3,257,410 +0.16(+0.75%)
Aug 24, 2006 21.15 21.19 20.47 20.71 6,090,132 -0.59(-2.78%)
Aug 23, 2006 21.55 21.72 21.14 21.31 5,505,188 -0.47(-2.16%)
Aug 22, 2006 21.75 21.95 21.67 21.78 4,535,668 -0.13(-0.59%)
Aug 21, 2006 21.76 22.02 21.72 21.91 3,409,484 +0.46(+2.13%)
Aug 18, 2006 21.45 21.57 21.23 21.45 3,796,853 +0.13(+0.59%)
Aug 17, 2006 21.93 21.95 21.23 21.33 6,990,002 -0.20(-0.93%)
Aug 16, 2006 21.37 21.72 21.34 21.53 6,905,184 +0.57(+2.73%)
Aug 15, 2006 20.79 21.07 20.69 20.95 3,861,714 +0.29(+1.41%)
Aug 14, 2006 20.82 20.89 20.65 20.66 2,426,393 +0.09(+0.41%)
Aug 11, 2006 20.61 20.80 20.51 20.58 5,300,427 -0.11(-0.51%)
Aug 10, 2006 20.57 20.75 20.49 20.68 4,781,141 -0.10(-0.48%)
Aug 09, 2006 20.79 21.04 20.71 20.78 5,435,936 -0.09(-0.43%)
Aug 08, 2006 21.05 21.24 20.80 20.87 3,330,454 -0.39(-1.81%)
Aug 07, 2006 21.15 21.40 21.12 21.26 4,057,494 -0.10(-0.47%)
Aug 04, 2006 21.70 21.77 21.29 21.36 5,874,395 +0.15(+0.68%)
Aug 03, 2006 21.07 21.40 21.05 21.22 4,173,445 -0.01(-0.02%)
Aug 02, 2006 21.05 21.42 21.05 21.22 4,271,634 +0.35(+1.68%)
Aug 01, 2006 20.95 20.98 20.56 20.87 5,896,947 -0.28(-1.30%)
Jul 31, 2006 21.08 21.27 21.03 21.15 4,689,737 -0.36(-1.65%)
Jul 28, 2006 21.34 21.54 21.17 21.50 4,830,635 +0.22(+1.01%)
Jul 27, 2006 21.57 21.76 21.16 21.29 4,272,033 +0.06(+0.28%)
Jul 26, 2006 21.05 21.29 20.84 21.23 4,713,885 -0.14(-0.63%)
Jul 25, 2006 21.18 21.46 20.84 21.36 4,326,517 +0.16(+0.73%)
Jul 24, 2006 20.77 21.27 20.63 21.21 6,026,868 +0.38(+1.83%)
Jul 21, 2006 21.12 21.13 20.64 20.82 7,409,901 -0.18(-0.84%)
Jul 20, 2006 21.40 21.46 20.92 21.00 7,692,494 -0.27(-1.25%)
Jul 19, 2006 20.58 21.43 20.58 21.27 8,438,893 +0.71(+3.46%)
Jul 18, 2006 20.69 20.87 20.16 20.55 6,023,675 -0.09(-0.41%)
Jul 17, 2006 20.82 20.99 20.57 20.64 6,229,434 -0.51(-2.39%)
Jul 14, 2006 21.32 21.47 20.82 21.15 5,415,979 -0.40(-1.86%)
Jul 13, 2006 21.77 21.83 21.43 21.55 5,587,212 -0.58(-2.61%)
Jul 12, 2006 22.20 22.38 21.96 22.12 4,471,007 +0.03(+0.14%)
Jul 11, 2006 21.90 22.12 21.71 22.09 5,218,004 +0.51(+2.37%)
Jul 10, 2006 21.65 21.80 21.46 21.58 4,116,367 +0.06(+0.26%)
Jul 07, 2006 21.75 21.90 21.44 21.53 5,444,717 +0.10(+0.44%)
Jul 06, 2006 21.23 21.59 21.19 21.43 5,038,389 +0.21(+0.97%)
Jul 05, 2006 21.32 21.39 20.87 21.23 6,813,979 -0.78(-3.53%)
Jul 03, 2006 21.76 22.05 21.73 22.00 3,429,042 +0.42(+1.95%)
Jun 30, 2006 21.79 21.94 21.43 21.58 7,337,855 +0.37(+1.72%)
Jun 29, 2006 20.50 21.31 20.43 21.22 7,439,836 +1.14(+5.69%)
Jun 28, 2006 20.12 20.22 20.01 20.07 5,012,844 +0.03(+0.13%)
Jun 27, 2006 20.52 20.58 19.98 20.05 6,330,217 -0.26(-1.28%)
Jun 26, 2006 20.61 20.65 20.27 20.31 4,972,530 +0.01(+0.05%)
Jun 23, 2006 19.83 20.58 19.79 20.30 4,883,521 -0.16(-0.76%)
Jun 22, 2006 20.59 20.60 20.09 20.45 4,152,490 -0.04(-0.17%)
Jun 21, 2006 20.04 20.67 19.97 20.49 3,786,276 +0.78(+3.94%)
Jun 20, 2006 19.78 20.14 19.66 19.71 5,293,841 +0.37(+1.89%)
Jun 19, 2006 20.02 20.04 19.19 19.35 5,057,748 -0.65(-3.26%)
Jun 16, 2006 20.04 20.14 19.65 20.00 5,966,598 -0.26(-1.26%)
Jun 15, 2006 19.48 20.46 19.48 20.25 10,192,930 +1.30(+6.85%)
Jun 14, 2006 18.72 19.26 18.47 18.96 8,936,026 +0.73(+3.99%)
Jun 13, 2006 18.41 18.90 17.94 18.23 11,543,033 -1.05(-5.46%)
Jun 12, 2006 19.94 20.03 19.26 19.28 6,102,705 -0.46(-2.34%)
Jun 09, 2006 19.67 20.01 19.50 19.74 8,561,031 -0.02(-0.08%)
Jun 08, 2006 19.83 19.84 18.79 19.76 16,743,474 -0.48(-2.38%)
Jun 07, 2006 20.29 20.79 20.15 20.24 8,736,854 -0.32(-1.56%)
Jun 06, 2006 20.42 20.62 20.15 20.56 6,774,863 -0.33(-1.56%)
Jun 05, 2006 21.57 21.60 20.83 20.88 6,188,721 -0.59(-2.73%)
Jun 02, 2006 21.55 21.58 21.16 21.47 5,996,134 +0.14(+0.66%)
Jun 01, 2006 20.97 21.35 20.76 21.33 7,876,899 -0.36(-1.64%)
May 31, 2006 21.62 21.91 21.45 21.69 5,055,951 -0.05(-0.23%)
May 30, 2006 22.16 22.17 21.57 21.74 5,514,767 -0.35(-1.57%)
May 26, 2006 22.15 22.17 21.82 22.08 4,376,809 +0.49(+2.27%)
May 25, 2006 21.17 21.67 21.02 21.59 5,095,267 +0.70(+3.36%)
May 24, 2006 20.84 21.40 20.52 20.89 10,176,166 -0.62(-2.87%)
May 23, 2006 21.55 21.89 21.42 21.51 10,436,208 +0.79(+3.80%)
May 22, 2006 20.58 20.83 19.93 20.72 12,930,855 -0.95(-4.37%)
May 19, 2006 21.55 21.81 20.74 21.67 13,526,776 +0.04(+0.16%)
May 18, 2006 21.87 22.07 21.55 21.63 9,075,926 -0.39(-1.78%)
May 17, 2006 22.42 22.74 21.87 22.02 13,457,724 -0.78(-3.43%)
May 16, 2006 22.90 23.10 22.27 22.80 7,875,701 +0.36(+1.58%)
May 15, 2006 22.45 22.97 22.20 22.45 13,619,976 -1.50(-6.26%)
May 12, 2006 24.46 24.60 23.68 23.95 7,129,103 -0.39(-1.61%)
May 11, 2006 25.18 25.42 24.31 24.34 7,826,207 -0.31(-1.24%)
May 10, 2006 24.53 24.76 24.39 24.64 5,520,754 -0.02(-0.06%)
May 09, 2006 23.85 24.67 23.85 24.66 5,777,403 +0.80(+3.36%)
May 08, 2006 24.39 24.39 23.75 23.86 5,502,394 -0.13(-0.54%)
May 05, 2006 23.85 24.19 23.79 23.99 5,904,730 +0.56(+2.37%)
May 04, 2006 23.54 23.74 23.32 23.43 6,741,335 -0.10(-0.43%)
May 03, 2006 23.57 23.59 23.20 23.53 4,599,132 -0.11(-0.47%)
May 02, 2006 23.47 23.65 23.24 23.64 4,645,831 +0.32(+1.35%)
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.