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 (%)
Oct 31, 2008 19.14 20.36 18.93 19.70 14,213,211 +0.31(+1.59%)
Oct 30, 2008 19.53 19.87 18.52 19.40 13,886,896 +0.94(+5.08%)
Oct 29, 2008 17.75 19.02 17.65 18.46 14,688,801 +1.30(+7.56%)
Oct 28, 2008 16.62 17.23 14.73 17.16 12,668,044 +2.20(+14.70%)
Oct 27, 2008 15.20 15.83 14.83 14.96 13,385,256 -0.78(-4.96%)
Oct 24, 2008 14.62 16.56 14.60 15.74 15,069,594 -0.14(-0.89%)
Oct 23, 2008 15.49 16.39 14.72 15.88 31,103,474 -0.46(-2.82%)
Oct 22, 2008 17.39 17.45 15.79 16.34 20,128,102 -2.55(-13.52%)
Oct 21, 2008 19.14 19.60 18.58 18.90 12,677,221 -1.08(-5.43%)
Oct 20, 2008 18.77 20.25 18.39 19.98 12,734,122 +2.21(+12.43%)
Oct 17, 2008 16.80 18.70 16.68 17.77 16,781,202 -0.48(-2.61%)
Oct 16, 2008 18.01 18.30 16.04 18.25 18,050,190 +0.43(+2.39%)
Oct 15, 2008 19.69 20.04 17.69 17.82 14,812,953 -3.69(-17.15%)
Oct 14, 2008 22.64 22.83 20.80 21.51 10,266,321 -0.78(-3.48%)
Oct 13, 2008 20.51 22.64 20.35 22.29 10,086,602 +3.41(+18.07%)
Oct 10, 2008 17.85 19.64 16.98 18.88 23,315,424 -0.72(-3.70%)
Oct 09, 2008 21.84 22.11 19.40 19.60 10,658,236 -1.34(-6.39%)
Oct 08, 2008 19.76 22.24 19.38 20.94 19,055,414 -0.14(-0.67%)
Oct 07, 2008 22.97 23.07 21.08 21.08 12,966,901 -0.70(-3.23%)
Oct 06, 2008 22.25 22.58 20.22 21.79 19,351,276 -2.08(-8.73%)
Oct 03, 2008 23.64 25.55 23.42 23.87 11,038,431 +0.67(+2.91%)
Oct 02, 2008 24.61 24.65 23.11 23.20 11,824,957 -2.83(-10.87%)
Oct 01, 2008 26.39 26.48 24.79 26.02 9,642,353 -0.32(-1.23%)
Sep 30, 2008 26.19 26.81 25.99 26.35 7,497,351 +0.76(+2.95%)
Sep 29, 2008 27.60 27.98 25.02 25.59 14,492,374 -4.24(-14.20%)
Sep 26, 2008 29.81 30.15 29.02 29.83 0 -1.73(-5.48%)
Sep 25, 2008 30.84 31.81 30.67 31.56 4,915,818 +0.57(+1.83%)
Sep 24, 2008 31.39 31.59 30.97 30.99 7,461,542 -0.31(-1.00%)
Sep 23, 2008 32.09 32.79 30.92 31.30 7,493,868 -1.73(-5.23%)
Sep 22, 2008 32.71 34.81 32.18 33.03 15,145,924 +1.23(+3.87%)
Sep 19, 2008 31.42 31.93 30.37 31.80 0 +2.69(+9.24%)
Sep 18, 2008 27.38 29.66 27.12 29.11 19,947,574 +1.44(+5.20%)
Sep 17, 2008 27.87 28.26 26.14 27.67 23,390,572 -1.57(-5.37%)
Sep 16, 2008 27.71 29.50 27.48 29.24 23,996,888 +0.87(+3.05%)
Sep 15, 2008 29.53 30.11 28.04 28.38 13,493,759 -2.79(-8.96%)
Sep 12, 2008 29.72 31.27 29.71 31.17 14,045,669 +2.57(+8.98%)
Sep 11, 2008 28.08 28.96 27.37 28.60 16,843,146 -0.42(-1.43%)
Sep 10, 2008 28.28 29.43 27.82 29.01 12,013,553 +1.42(+5.14%)
Sep 09, 2008 29.30 29.33 27.60 27.60 17,945,970 -2.63(-8.69%)
Sep 08, 2008 31.17 31.35 29.51 30.22 14,042,202 -0.04(-0.13%)
Sep 05, 2008 30.09 30.28 29.06 30.26 0 -0.03(-0.08%)
Sep 04, 2008 31.55 31.86 29.81 30.29 10,642,033 -1.06(-3.39%)
Sep 03, 2008 31.87 32.35 31.06 31.35 15,890,062 -1.09(-3.37%)
Sep 02, 2008 32.27 32.47 32.02 32.44 9,881,394 -2.89(-8.17%)
Aug 29, 2008 35.82 35.87 35.21 35.33 0 -0.75(-2.07%)
Aug 28, 2008 36.25 36.48 35.25 36.08 3,757,306 +0.53(+1.49%)
Aug 27, 2008 35.21 35.66 35.02 35.55 3,489,692 +0.63(+1.79%)
Aug 26, 2008 34.50 34.95 34.32 34.92 4,167,292 +0.66(+1.93%)
Aug 25, 2008 34.71 35.25 34.09 34.26 4,256,419 -0.59(-1.68%)
Aug 22, 2008 35.08 35.67 34.38 34.84 6,863,521 -0.68(-1.90%)
Aug 21, 2008 35.35 35.67 35.18 35.52 7,953,243 +0.71(+2.04%)
Aug 20, 2008 34.13 34.81 34.10 34.81 8,115,900 +1.52(+4.56%)
Aug 19, 2008 32.07 33.36 31.71 33.29 11,091,330 +0.48(+1.47%)
Aug 18, 2008 33.27 33.63 32.44 32.81 7,055,553 +0.13(+0.40%)
Aug 15, 2008 32.57 32.71 32.11 32.68 0 -0.59(-1.78%)
Aug 14, 2008 33.78 34.24 33.03 33.27 9,186,305 -0.10(-0.30%)
Aug 13, 2008 32.11 33.54 32.07 33.37 12,537,006 +1.10(+3.42%)
Aug 12, 2008 31.93 32.30 31.60 32.27 9,187,469 +0.22(+0.69%)
Aug 11, 2008 32.38 32.68 31.64 32.05 6,445,268 -0.91(-2.75%)
Aug 08, 2008 32.80 33.02 32.34 32.96 6,796,217 -0.64(-1.89%)
Aug 07, 2008 34.74 34.79 33.59 33.59 7,120,336 -1.03(-2.98%)
Aug 06, 2008 34.44 34.78 33.94 34.62 8,381,965 +1.45(+4.36%)
Aug 05, 2008 33.63 33.93 32.48 33.18 11,306,243 -0.71(-2.09%)
Aug 04, 2008 34.87 34.91 33.45 33.88 14,791,860 -1.32(-3.74%)
Aug 01, 2008 36.19 36.32 35.01 35.20 7,331,353 -2.21(-5.91%)
Jul 31, 2008 38.25 38.41 37.26 37.41 8,698,498 -0.60(-1.57%)
Jul 30, 2008 37.52 38.12 37.27 38.01 9,647,654 +1.03(+2.79%)
Jul 29, 2008 36.97 37.83 36.68 36.97 7,352,260 +0.87(+2.40%)
Jul 28, 2008 36.60 36.97 36.11 36.11 5,220,025 +0.58(+1.64%)
Jul 25, 2008 35.08 35.64 34.72 35.53 8,215,117 +0.73(+2.09%)
Jul 24, 2008 36.04 36.15 34.68 34.80 11,637,271 -1.75(-4.80%)
Jul 23, 2008 36.86 37.05 36.32 36.55 7,678,171 -0.39(-1.04%)
Jul 22, 2008 37.22 37.37 36.35 36.94 8,858,427 -0.55(-1.47%)
Jul 21, 2008 37.16 37.63 36.70 37.49 8,319,150 +1.48(+4.12%)
Jul 18, 2008 35.50 36.36 35.50 36.01 6,740,701 +0.16(+0.43%)
Jul 17, 2008 36.91 37.51 35.35 35.85 11,753,729 -1.22(-3.28%)
Jul 16, 2008 36.58 37.07 35.89 37.07 14,302,065 -0.34(-0.91%)
Jul 15, 2008 38.17 38.36 37.23 37.41 8,417,477 -1.25(-3.23%)
Jul 14, 2008 39.51 39.58 38.45 38.66 8,925,567 +0.19(+0.48%)
Jul 11, 2008 38.44 39.12 37.71 38.47 5,844,206 +0.08(+0.21%)
Jul 10, 2008 38.02 38.70 37.60 38.39 8,110,370 +0.95(+2.53%)
Jul 09, 2008 38.12 38.63 37.31 37.45 9,081,241 -0.29(-0.76%)
Jul 08, 2008 38.58 38.58 36.53 37.73 13,940,531 -0.55(-1.44%)
Jul 07, 2008 38.59 39.32 37.72 38.28 9,295,593 -0.45(-1.15%)
Jul 04, 2008 39.08 39.33 38.18 38.73 7,628,510 +0.00(+0.00%)
Jul 03, 2008 39.08 39.33 38.18 38.73 7,628,510 -0.23(-0.59%)
Jul 02, 2008 41.37 41.62 38.89 38.96 13,799,407 -2.56(-6.17%)
Jul 01, 2008 41.35 41.95 40.68 41.52 7,878,773 -1.17(-2.74%)
Jun 30, 2008 42.70 43.10 42.54 42.69 11,323,286 +1.14(+2.75%)
Jun 27, 2008 41.42 42.24 41.35 41.54 9,996,683 +0.90(+2.22%)
Jun 26, 2008 41.44 41.72 40.38 40.64 10,016,460 -0.98(-2.36%)
Jun 25, 2008 41.71 42.12 41.11 41.62 10,241,266 -0.99(-2.33%)
Jun 24, 2008 42.87 43.08 42.38 42.62 10,102,699 -0.34(-0.79%)
Jun 23, 2008 41.96 43.27 41.91 42.96 7,364,634 +1.06(+2.52%)
Jun 20, 2008 42.58 42.64 41.44 41.90 5,812,734 -1.58(-3.63%)
Jun 19, 2008 43.71 44.04 43.22 43.48 7,294,796 +0.64(+1.50%)
Jun 18, 2008 42.24 43.28 41.90 42.84 9,103,707 -0.17(-0.38%)
Jun 17, 2008 42.75 43.48 42.64 43.00 8,117,293 +1.37(+3.30%)
Jun 16, 2008 41.74 41.89 41.42 41.63 6,121,220 +0.40(+0.97%)
Jun 13, 2008 40.07 41.39 39.83 41.23 8,998,838 +1.53(+3.86%)
Jun 12, 2008 40.38 40.52 39.70 39.70 8,963,541 -0.57(-1.41%)
Jun 11, 2008 40.37 40.75 39.77 40.26 10,936,378 -0.15(-0.36%)
Jun 10, 2008 40.48 40.78 40.13 40.41 10,381,619 -1.10(-2.66%)
Jun 09, 2008 42.57 42.57 40.90 41.51 7,362,337 -0.49(-1.17%)
Jun 06, 2008 42.24 43.17 42.00 42.00 9,399,215 -0.19(-0.45%)
Jun 05, 2008 40.49 42.34 40.49 42.19 10,828,969 +0.67(+1.62%)
Jun 04, 2008 41.53 42.01 41.24 41.52 10,467,329 -0.24(-0.56%)
Jun 03, 2008 42.47 42.60 41.33 41.75 8,281,974 -1.11(-2.60%)
Jun 02, 2008 42.53 43.31 42.31 42.87 6,669,416 +0.61(+1.43%)
May 30, 2008 42.32 42.74 41.88 42.26 8,073,561 -0.71(-1.64%)
May 29, 2008 43.67 43.67 42.77 42.97 8,531,209 -1.43(-3.22%)
May 28, 2008 43.66 44.40 43.05 44.40 9,267,625 +0.29(+0.66%)
May 27, 2008 44.02 44.37 43.75 44.10 7,599,949 -0.74(-1.65%)
May 26, 2008 45.64 45.89 44.37 44.85 0 +0.00(+0.00%)
May 23, 2008 45.64 45.89 44.37 44.85 8,606,416 -1.40(-3.03%)
May 22, 2008 46.66 47.02 45.89 46.25 10,343,117 +1.71(+3.85%)
May 21, 2008 45.09 46.15 44.40 44.54 7,475,033 -0.41(-0.90%)
May 20, 2008 45.15 45.72 44.38 44.94 14,016,623 -1.90(-4.06%)
May 19, 2008 47.31 47.91 46.80 46.85 7,456,726 -0.76(-1.59%)
May 16, 2008 47.35 47.88 47.02 47.60 8,622,571 +0.79(+1.69%)
May 15, 2008 45.95 47.17 45.60 46.81 13,907,142 +1.61(+3.56%)
May 14, 2008 45.30 46.39 45.20 45.20 12,554,159 +1.21(+2.74%)
May 13, 2008 44.23 44.57 43.73 43.99 12,093,727 -0.24(-0.53%)
May 12, 2008 43.54 44.23 43.20 44.23 7,680,350 +0.18(+0.40%)
May 09, 2008 43.04 44.12 42.83 44.05 5,181,189 +0.61(+1.41%)
May 08, 2008 43.43 43.99 43.25 43.44 14,281,908 +2.00(+4.82%)
May 07, 2008 42.72 42.96 41.44 41.44 7,707,498 -2.06(-4.75%)
May 06, 2008 42.49 43.77 42.22 43.51 9,472,408 +0.95(+2.24%)
May 05, 2008 42.28 42.93 41.90 42.56 9,686,863 +0.47(+1.11%)
May 02, 2008 41.16 42.15 40.73 42.09 8,582,721 +2.00(+5.00%)
May 01, 2008 40.70 40.97 39.13 40.09 10,978,211 -0.33(-0.82%)
Apr 30, 2008 39.91 40.83 39.81 40.42 8,498,910 +0.63(+1.59%)
Apr 29, 2008 40.48 40.72 39.62 39.79 8,100,028 -1.57(-3.79%)
Apr 28, 2008 42.10 42.28 41.35 41.35 6,585,272 -0.99(-2.33%)
Apr 25, 2008 41.38 42.62 41.15 42.34 5,527,657 +0.99(+2.40%)
Apr 24, 2008 41.44 41.60 40.54 41.35 8,314,324 -1.39(-3.26%)
Apr 23, 2008 42.36 43.30 42.09 42.74 9,938,019 +1.16(+2.78%)
Apr 22, 2008 41.37 42.38 41.37 41.58 8,630,524 -0.28(-0.67%)
Apr 21, 2008 41.01 42.02 40.80 41.86 9,650,238 +1.30(+3.20%)
Apr 18, 2008 39.45 40.76 39.36 40.57 9,715,001 +0.19(+0.47%)
Apr 17, 2008 40.60 41.03 40.21 40.38 8,371,106 -0.85(-2.05%)
Apr 16, 2008 40.50 41.33 40.42 41.22 16,070,129 +1.24(+3.10%)
Apr 15, 2008 39.18 40.08 39.15 39.99 9,368,103 +1.50(+3.89%)
Apr 14, 2008 38.84 38.86 38.14 38.49 3,660,787 -0.12(-0.31%)
Apr 11, 2008 38.59 39.13 38.41 38.61 4,213,860 -0.46(-1.18%)
Apr 10, 2008 38.67 39.41 38.28 39.07 5,892,854 -0.17(-0.43%)
Apr 09, 2008 39.56 40.06 38.95 39.24 9,193,338 -0.35(-0.87%)
Apr 08, 2008 36.91 40.23 36.80 39.58 25,616,904 +1.97(+5.24%)
Apr 07, 2008 37.44 38.33 37.33 37.62 10,512,474 +0.93(+2.53%)
Apr 04, 2008 36.07 37.16 35.74 36.69 9,927,705 +1.34(+3.78%)
Apr 03, 2008 34.27 35.63 34.27 35.35 16,170,464 +1.36(+4.01%)
Apr 02, 2008 34.18 34.26 33.71 33.99 9,145,645 +0.46(+1.38%)
Apr 01, 2008 32.67 33.60 32.65 33.53 9,088,992 +0.53(+1.61%)
Mar 31, 2008 33.05 33.47 32.54 33.00 6,116,500 +0.15(+0.44%)
Mar 28, 2008 33.21 33.32 32.74 32.85 4,488,814 +0.25(+0.77%)
Mar 27, 2008 33.56 33.61 32.55 32.60 6,972,186 -0.05(-0.15%)
Mar 26, 2008 32.52 32.88 32.23 32.65 7,024,506 +0.37(+1.13%)
Mar 25, 2008 32.07 32.54 31.74 32.28 7,824,459 +0.35(+1.08%)
Mar 24, 2008 31.57 32.32 31.28 31.94 7,046,576 +0.47(+1.48%)
Mar 21, 2008 30.61 31.86 30.35 31.47 12,497,996 +0.00(+0.00%)
Mar 20, 2008 30.61 31.86 30.35 31.47 12,497,996 -0.59(-1.84%)
Mar 19, 2008 33.87 34.01 31.90 32.06 11,514,496 -2.37(-6.87%)
Mar 18, 2008 33.92 34.72 33.77 34.43 7,309,013 +0.95(+2.83%)
Mar 17, 2008 33.52 34.52 32.37 33.48 10,630,704 -1.90(-5.37%)
Mar 14, 2008 36.43 36.43 35.21 35.38 11,385,235 +0.30(+0.86%)
Mar 13, 2008 34.30 35.51 34.04 35.08 9,901,948 +0.22(+0.62%)
Mar 12, 2008 35.21 35.44 34.79 34.86 7,696,586 +0.58(+1.68%)
Mar 11, 2008 33.87 34.42 33.46 34.29 8,593,767 +1.14(+3.43%)
Mar 10, 2008 34.45 34.57 33.14 33.15 13,435,368 -2.36(-6.66%)
Mar 07, 2008 35.96 36.31 34.97 35.52 10,924,933 -1.24(-3.37%)
Mar 06, 2008 37.77 38.04 36.69 36.75 14,604,388 -0.48(-1.28%)
Mar 05, 2008 36.63 37.50 36.46 37.23 8,919,979 +1.35(+3.77%)
Mar 04, 2008 36.58 36.73 35.18 35.88 12,704,556 -0.76(-2.08%)
Mar 03, 2008 36.25 36.92 36.20 36.64 5,871,661 -0.03(-0.08%)
Feb 29, 2008 37.50 37.63 36.38 36.67 7,196,572 -1.29(-3.39%)
Feb 28, 2008 37.21 38.17 36.98 37.96 8,783,823 +0.37(+0.99%)
Feb 27, 2008 37.01 37.99 36.83 37.59 7,588,498 +0.60(+1.63%)
Feb 26, 2008 36.58 37.32 36.34 36.98 7,753,124 -0.05(-0.12%)
Feb 25, 2008 36.16 37.20 35.89 37.03 7,577,900 +0.04(+0.09%)
Feb 22, 2008 36.88 37.13 35.76 36.99 7,820,053 +0.97(+2.70%)
Feb 21, 2008 37.03 37.07 35.88 36.02 8,161,141 -0.26(-0.72%)
Feb 20, 2008 35.38 36.53 35.27 36.28 8,226,435 -0.42(-1.13%)
Feb 19, 2008 36.58 37.36 36.58 36.70 9,542,671 +1.62(+4.63%)
Feb 18, 2008 34.54 35.19 34.34 35.08 0 +0.00(+0.00%)
Feb 15, 2008 34.54 35.19 34.34 35.08 7,514,472 +0.46(+1.32%)
Feb 14, 2008 35.15 35.40 34.29 34.62 7,646,110 +0.22(+0.63%)
Feb 13, 2008 34.52 34.52 33.82 34.40 8,772,144 +0.43(+1.27%)
Feb 12, 2008 33.79 34.60 33.75 33.97 8,364,624 +0.98(+2.98%)
Feb 11, 2008 32.60 33.10 32.23 32.99 7,775,183 +0.02(+0.06%)
Feb 08, 2008 32.44 33.32 32.44 32.97 8,106,105 -0.28(-0.83%)
Feb 07, 2008 32.50 33.52 32.26 33.25 10,135,682 +0.13(+0.38%)
Feb 06, 2008 33.72 34.02 32.96 33.12 13,840,785 -1.69(-4.86%)
Feb 05, 2008 35.58 35.82 34.69 34.81 9,896,368 -1.50(-4.14%)
Feb 04, 2008 37.15 37.15 36.25 36.32 9,286,199 -0.62(-1.68%)
Feb 01, 2008 37.08 37.44 36.10 36.94 15,387,610 +3.08(+9.10%)
Jan 31, 2008 32.90 34.11 32.72 33.86 9,021,842 +0.96(+2.91%)
Jan 30, 2008 33.38 33.61 32.52 32.90 9,373,370 +0.25(+0.77%)
Jan 29, 2008 32.91 33.02 32.07 32.65 9,903,145 +0.19(+0.59%)
Jan 28, 2008 31.48 32.59 31.22 32.46 6,910,041 +0.68(+2.14%)
Jan 25, 2008 32.57 33.05 31.43 31.78 9,382,714 +0.57(+1.81%)
Jan 24, 2008 30.62 31.61 30.60 31.21 10,534,285 +0.82(+2.70%)
Jan 23, 2008 27.68 30.60 27.63 30.39 15,697,616 +1.42(+4.89%)
Jan 22, 2008 26.92 29.59 26.92 28.97 17,894,220 -1.45(-4.78%)
Jan 21, 2008 30.95 31.64 29.77 30.43 0 +0.00(+0.00%)
Jan 18, 2008 30.95 31.64 29.77 30.43 13,410,807 +0.02(+0.07%)
Jan 17, 2008 31.61 31.92 29.91 30.41 23,005,858 -1.47(-4.62%)
Jan 16, 2008 32.32 32.94 31.11 31.88 16,262,522 -1.28(-3.87%)
Jan 15, 2008 34.47 34.52 32.99 33.16 10,297,363 -2.16(-6.11%)
Jan 14, 2008 34.78 35.40 34.52 35.32 7,583,043 +1.40(+4.14%)
Jan 11, 2008 33.90 34.50 33.67 33.92 7,303,252 -1.37(-3.89%)
Jan 10, 2008 33.67 35.43 33.64 35.29 8,952,180 +0.87(+2.53%)
Jan 09, 2008 33.91 34.51 33.42 34.42 9,600,245 +0.31(+0.91%)
Jan 08, 2008 34.72 35.30 34.09 34.11 7,387,022 -0.18(-0.51%)
Jan 07, 2008 34.44 34.65 33.32 34.28 10,080,140 -0.44(-1.26%)
Jan 04, 2008 35.68 35.68 34.35 34.72 7,141,293 -1.48(-4.10%)
Jan 03, 2008 35.33 36.40 35.20 36.20 7,024,198 +0.92(+2.61%)
Jan 02, 2008 35.60 35.71 34.92 35.28 5,574,645 +0.19(+0.53%)
Jan 01, 2008 35.49 35.49 34.78 35.10 0 +0.00(+0.00%)
Dec 31, 2007 35.49 35.49 34.78 35.10 2,226,818 -0.66(-1.85%)
Dec 28, 2007 36.07 36.07 35.39 35.76 2,154,443 +0.09(+0.25%)
Dec 27, 2007 35.98 35.98 35.43 35.67 2,753,543 -0.60(-1.64%)
Dec 26, 2007 35.58 36.57 35.43 36.26 3,765,307 +0.71(+2.00%)
Dec 24, 2007 35.92 35.98 35.13 35.55 1,412,882 +0.13(+0.37%)
Dec 21, 2007 34.95 35.52 34.85 35.42 6,977,965 +1.10(+3.20%)
Dec 20, 2007 34.23 34.47 33.67 34.32 6,549,830 -0.24(-0.70%)
Dec 19, 2007 34.24 34.72 33.92 34.56 7,520,112 -0.16(-0.46%)
Dec 18, 2007 34.68 34.96 33.84 34.72 6,198,223 +0.76(+2.23%)
Dec 17, 2007 34.67 34.67 33.67 33.97 9,486,982 -1.64(-4.62%)
Dec 14, 2007 35.48 35.75 35.33 35.61 9,344,821 -1.64(-4.40%)
Dec 13, 2007 37.28 37.41 36.51 37.25 7,014,659 -0.92(-2.42%)
Dec 12, 2007 38.61 38.92 37.72 38.17 4,890,810 +0.16(+0.41%)
Dec 11, 2007 39.08 39.21 37.72 38.02 6,546,437 -1.09(-2.79%)
Dec 10, 2007 39.08 39.46 38.95 39.11 3,900,131 +0.53(+1.36%)
Dec 07, 2007 38.74 38.89 38.38 38.58 5,580,927 -0.12(-0.30%)
Dec 06, 2007 37.51 38.76 37.30 38.70 6,492,828 +0.58(+1.53%)
Dec 05, 2007 37.43 38.33 37.43 38.12 6,437,555 +0.74(+1.98%)
Dec 04, 2007 37.08 37.42 36.72 37.38 6,871,755 -0.31(-0.81%)
Dec 03, 2007 37.71 37.84 37.30 37.68 6,605,762 -0.32(-0.83%)
Nov 30, 2007 38.58 38.58 37.52 38.00 6,729,854 +0.19(+0.50%)
Nov 29, 2007 37.65 38.25 37.23 37.81 7,245,665 +0.27(+0.72%)
Nov 28, 2007 35.95 37.73 35.86 37.54 9,511,578 +1.19(+3.28%)
Nov 27, 2007 35.73 36.50 35.13 36.34 12,482,240 +0.78(+2.20%)
Nov 26, 2007 36.36 36.80 35.39 35.56 8,025,749 -0.93(-2.54%)
Nov 23, 2007 35.88 36.64 35.85 36.49 4,640,798 +1.49(+4.25%)
Nov 21, 2007 35.30 35.35 34.47 35.00 15,249,227 -1.43(-3.93%)
Nov 20, 2007 35.08 36.70 35.08 36.43 15,488,106 +0.94(+2.64%)
Nov 19, 2007 36.30 36.30 34.72 35.50 12,067,400 -1.95(-5.21%)
Nov 16, 2007 37.10 37.76 36.41 37.45 8,660,871 +0.32(+0.85%)
Nov 15, 2007 36.75 38.01 36.34 37.13 15,816,791 -0.65(-1.72%)
Nov 14, 2007 38.33 38.38 37.13 37.78 11,633,594 +0.09(+0.23%)
Nov 13, 2007 36.67 37.77 36.67 37.70 16,486,769 +2.12(+5.96%)
Nov 12, 2007 37.50 37.89 35.58 35.58 14,304,013 -2.41(-6.34%)
Nov 09, 2007 38.61 39.08 37.58 37.99 15,018,180 -0.52(-1.35%)
Nov 08, 2007 40.09 40.32 37.80 38.51 32,143,846 -1.75(-4.36%)
Nov 07, 2007 41.86 42.09 40.09 40.26 10,806,206 -1.57(-3.75%)
Nov 06, 2007 41.25 41.98 41.25 41.83 10,190,104 +1.95(+4.90%)
Nov 05, 2007 39.63 40.37 39.21 39.88 14,635,895 -2.08(-4.96%)
Nov 02, 2007 41.63 41.95 40.53 41.95 12,481,020 +0.65(+1.58%)
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.