Bhp Billiton Ltd ADR (NY: BHP )

57.66 USD +2.39 (+4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.76 40.18 37.35 38.88 7,203,230 +0.61(+1.59%)
Oct 30, 2008 38.54 39.21 36.55 38.27 7,037,854 +1.85(+5.08%)
Oct 29, 2008 35.02 37.53 34.82 36.42 7,444,258 +2.56(+7.56%)
Oct 28, 2008 32.80 34.00 29.07 33.86 6,420,142 +4.34(+14.70%)
Oct 27, 2008 30.00 31.24 29.26 29.52 6,783,624 -1.54(-4.96%)
Oct 24, 2008 28.84 32.68 28.81 31.06 7,637,243 -0.28(-0.89%)
Oct 23, 2008 30.56 32.35 29.05 31.34 15,763,185 -0.91(-2.82%)
Oct 22, 2008 34.31 34.44 31.16 32.25 10,200,886 -5.04(-13.52%)
Oct 21, 2008 37.76 38.68 36.67 37.29 6,424,793 -2.14(-5.43%)
Oct 20, 2008 37.04 39.95 36.29 39.43 6,453,630 +4.36(+12.43%)
Oct 17, 2008 33.14 36.90 32.92 35.07 8,504,683 -0.94(-2.61%)
Oct 16, 2008 35.54 36.11 31.64 36.01 9,147,804 +0.84(+2.39%)
Oct 15, 2008 38.85 39.54 34.90 35.17 7,507,178 -7.28(-17.15%)
Oct 14, 2008 44.67 45.05 41.04 42.45 5,202,953 -1.53(-3.48%)
Oct 13, 2008 40.46 44.67 40.16 43.98 5,111,872 +6.73(+18.07%)
Oct 10, 2008 35.23 38.75 33.51 37.25 11,816,215 -1.43(-3.70%)
Oct 09, 2008 43.10 43.62 38.28 38.68 5,401,575 -2.64(-6.39%)
Oct 08, 2008 38.99 43.88 38.24 41.32 9,657,250 -0.28(-0.67%)
Oct 07, 2008 45.32 45.52 41.60 41.60 6,571,602 -1.39(-3.23%)
Oct 06, 2008 43.91 44.55 39.89 42.99 9,807,192 -4.11(-8.73%)
Oct 03, 2008 46.64 50.42 46.22 47.10 5,594,257 +1.33(+2.91%)
Oct 02, 2008 48.56 48.63 45.60 45.77 5,992,867 -5.58(-10.87%)
Oct 01, 2008 52.08 52.25 48.91 51.35 4,886,727 -0.64(-1.23%)
Sep 30, 2008 51.68 52.90 51.28 51.99 3,799,644 +1.49(+2.95%)
Sep 29, 2008 54.45 55.20 49.36 50.50 7,344,709 -8.36(-14.20%)
Sep 26, 2008 58.83 59.50 57.27 58.86 0 -3.41(-5.48%)
Sep 25, 2008 60.86 62.76 60.51 62.27 2,491,328 +1.12(+1.83%)
Sep 24, 2008 61.94 62.34 61.11 61.15 3,781,496 -0.62(-1.00%)
Sep 23, 2008 63.32 64.70 61.01 61.77 3,797,879 -3.41(-5.23%)
Sep 22, 2008 64.55 68.68 63.50 65.18 7,675,927 +2.43(+3.87%)
Sep 19, 2008 61.99 63.00 59.92 62.75 0 +5.31(+9.24%)
Sep 18, 2008 54.03 58.52 53.51 57.44 10,109,395 +2.84(+5.20%)
Sep 17, 2008 55.00 55.77 51.58 54.60 11,854,300 -3.10(-5.37%)
Sep 16, 2008 54.68 58.21 54.23 57.70 12,161,580 +1.71(+3.05%)
Sep 15, 2008 58.27 59.41 55.33 55.99 6,838,613 -5.51(-8.96%)
Sep 12, 2008 58.65 61.70 58.62 61.50 7,118,320 +5.07(+8.98%)
Sep 11, 2008 55.40 57.14 54.00 56.43 8,536,076 -0.82(-1.43%)
Sep 10, 2008 55.80 58.07 54.89 57.25 6,088,447 +2.80(+5.14%)
Sep 09, 2008 57.81 57.88 54.45 54.45 9,094,985 -5.18(-8.69%)
Sep 08, 2008 61.50 61.86 58.23 59.63 7,116,563 -0.08(-0.13%)
Sep 05, 2008 59.37 59.74 57.34 59.71 0 -0.05(-0.08%)
Sep 04, 2008 62.25 62.87 58.83 59.76 5,393,363 -2.10(-3.39%)
Sep 03, 2008 62.89 63.83 61.29 61.86 8,053,055 -2.89(-4.46%)
Sep 02, 2008 64.40 64.81 63.90 64.75 4,951,298 -5.76(-8.17%)
Aug 29, 2008 71.48 71.58 70.26 70.51 0 -1.49(-2.07%)
Aug 28, 2008 72.35 72.80 70.35 72.00 1,882,684 +1.06(+1.49%)
Aug 27, 2008 70.27 71.16 69.90 70.94 1,748,590 +1.25(+1.79%)
Aug 26, 2008 68.86 69.75 68.49 69.69 2,088,117 +1.32(+1.93%)
Aug 25, 2008 69.27 70.34 68.03 68.37 2,132,776 -1.17(-1.68%)
Aug 22, 2008 70.00 71.19 68.62 69.54 3,439,124 -1.35(-1.90%)
Aug 21, 2008 70.54 71.18 70.20 70.89 3,985,154 +1.42(+2.04%)
Aug 20, 2008 68.12 69.47 68.05 69.47 4,066,657 +3.03(+4.56%)
Aug 19, 2008 64.01 66.57 63.28 66.44 5,557,564 +0.96(+1.47%)
Aug 18, 2008 66.40 67.12 64.74 65.48 3,535,346 +0.26(+0.40%)
Aug 15, 2008 65.01 65.28 64.09 65.22 0 -1.18(-1.78%)
Aug 14, 2008 67.42 68.34 65.91 66.40 4,603,008 -0.20(-0.30%)
Aug 13, 2008 64.08 66.94 64.01 66.60 6,281,953 +2.20(+3.42%)
Aug 12, 2008 63.73 64.47 63.06 64.40 4,603,591 +0.44(+0.69%)
Aug 11, 2008 64.63 65.22 63.15 63.96 3,229,549 -1.81(-2.75%)
Aug 08, 2008 65.45 65.90 64.54 65.77 3,405,400 -1.27(-1.89%)
Aug 07, 2008 69.33 69.44 67.04 67.04 3,567,807 -2.06(-2.98%)
Aug 06, 2008 68.74 69.41 67.73 69.10 4,199,975 +2.89(+4.36%)
Aug 05, 2008 67.12 67.71 64.83 66.21 5,665,251 -1.41(-2.09%)
Aug 04, 2008 69.60 69.67 66.76 67.62 7,411,799 -2.63(-3.74%)
Aug 01, 2008 72.22 72.49 69.87 70.25 3,673,542 -4.41(-5.91%)
Jul 31, 2008 76.33 76.65 74.36 74.66 4,358,581 -1.19(-1.57%)
Jul 30, 2008 74.88 76.07 74.38 75.85 4,834,177 +2.06(+2.79%)
Jul 29, 2008 73.79 75.50 73.21 73.79 3,684,018 +1.73(+2.40%)
Jul 28, 2008 73.04 73.79 72.06 72.06 2,615,613 +1.16(+1.64%)
Jul 25, 2008 70.00 71.13 69.30 70.90 4,116,372 +1.45(+2.09%)
Jul 24, 2008 71.92 72.15 69.22 69.45 5,831,120 -3.50(-4.80%)
Jul 23, 2008 73.56 73.94 72.49 72.95 3,847,323 -0.77(-1.04%)
Jul 22, 2008 74.29 74.57 72.54 73.72 4,438,717 -1.10(-1.47%)
Jul 21, 2008 74.17 75.09 73.24 74.82 4,168,500 +2.96(+4.12%)
Jul 18, 2008 70.85 72.56 70.84 71.86 3,377,582 +0.31(+0.43%)
Jul 17, 2008 73.66 74.85 70.55 71.55 5,889,474 -2.43(-3.28%)
Jul 16, 2008 73.00 73.98 71.62 73.98 7,166,376 -0.68(-0.91%)
Jul 15, 2008 76.18 76.56 74.31 74.66 4,217,769 -2.49(-3.23%)
Jul 14, 2008 78.85 78.99 76.73 77.15 4,472,359 +0.37(+0.48%)
Jul 11, 2008 76.71 78.07 75.25 76.78 2,928,373 +0.16(+0.21%)
Jul 10, 2008 75.88 77.24 75.03 76.62 4,063,886 +1.89(+2.53%)
Jul 09, 2008 76.08 77.10 74.46 74.73 4,550,363 -0.57(-0.76%)
Jul 08, 2008 77.00 77.00 72.90 75.30 6,985,221 -1.10(-1.44%)
Jul 07, 2008 77.01 78.48 75.28 76.40 4,657,769 -0.89(-1.15%)
Jul 04, 2008 78.00 78.50 76.20 77.29 3,822,439 +0.00(+0.00%)
Jul 03, 2008 78.00 78.50 76.20 77.29 3,822,439 -0.46(-0.59%)
Jul 02, 2008 82.56 83.06 77.62 77.75 6,914,508 -5.11(-6.17%)
Jul 01, 2008 82.53 83.72 81.19 82.86 3,947,839 -2.33(-2.74%)
Jun 30, 2008 85.21 86.02 84.90 85.19 5,673,791 +2.28(+2.75%)
Jun 27, 2008 82.66 84.29 82.53 82.91 5,009,066 +1.80(+2.22%)
Jun 26, 2008 82.70 83.27 80.59 81.11 5,018,976 -1.96(-2.36%)
Jun 25, 2008 83.25 84.05 82.05 83.07 5,131,620 -1.98(-2.33%)
Jun 24, 2008 85.56 85.97 84.57 85.05 5,062,188 -0.68(-0.79%)
Jun 23, 2008 83.75 86.35 83.64 85.73 3,690,218 +2.11(+2.52%)
Jun 20, 2008 84.98 85.10 82.71 83.62 2,912,603 -3.15(-3.63%)
Jun 19, 2008 87.23 87.90 86.25 86.77 3,655,224 +1.28(+1.50%)
Jun 18, 2008 84.30 86.37 83.62 85.49 4,561,620 -0.33(-0.38%)
Jun 17, 2008 85.31 86.78 85.10 85.82 4,067,355 +2.74(+3.30%)
Jun 16, 2008 83.30 83.60 82.67 83.08 3,067,177 +0.80(+0.97%)
Jun 13, 2008 79.96 82.61 79.49 82.28 4,509,073 +3.06(+3.86%)
Jun 12, 2008 80.58 80.87 79.22 79.22 4,491,387 -1.13(-1.41%)
Jun 11, 2008 80.56 81.32 79.36 80.35 5,479,922 -0.29(-0.36%)
Jun 10, 2008 80.78 81.39 80.08 80.64 5,201,947 -2.20(-2.66%)
Jun 09, 2008 84.96 84.96 81.63 82.84 3,689,067 -0.98(-1.17%)
Jun 06, 2008 84.29 86.16 83.82 83.82 4,709,691 -0.38(-0.45%)
Jun 05, 2008 80.80 84.49 80.80 84.20 5,426,102 +1.34(+1.62%)
Jun 04, 2008 82.89 83.84 82.30 82.86 5,244,894 -0.47(-0.56%)
Jun 03, 2008 84.76 85.02 82.48 83.33 4,149,872 -2.22(-2.59%)
Jun 02, 2008 84.87 86.43 84.44 85.55 3,341,863 +1.21(+1.43%)
May 30, 2008 84.46 85.30 83.58 84.34 4,045,442 -1.41(-1.64%)
May 29, 2008 87.16 87.16 85.35 85.75 4,274,757 -2.85(-3.22%)
May 28, 2008 87.14 88.60 85.92 88.60 4,643,755 +0.58(+0.66%)
May 27, 2008 87.85 88.55 87.32 88.02 3,808,128 -1.48(-1.65%)
May 26, 2008 91.09 91.59 88.55 89.50 0 +0.00(+0.00%)
May 23, 2008 91.09 91.59 88.55 89.50 4,312,441 -2.80(-3.03%)
May 22, 2008 93.13 93.83 91.59 92.30 5,182,655 +3.42(+3.85%)
May 21, 2008 89.98 92.11 88.60 88.88 3,745,536 -0.81(-0.90%)
May 20, 2008 90.10 91.24 88.56 89.69 7,023,349 -3.80(-4.06%)
May 19, 2008 94.41 95.61 93.40 93.49 3,736,363 -1.51(-1.59%)
May 16, 2008 94.50 95.56 93.84 95.00 4,320,536 +1.58(+1.69%)
May 15, 2008 91.71 94.14 91.00 93.42 6,968,491 +3.21(+3.56%)
May 14, 2008 90.40 92.58 90.21 90.21 6,290,548 +2.41(+2.74%)
May 13, 2008 88.27 88.94 87.28 87.80 6,059,838 -0.47(-0.53%)
May 12, 2008 86.89 88.27 86.21 88.27 3,848,415 +0.35(+0.40%)
May 09, 2008 85.90 88.05 85.48 87.92 2,596,153 +1.22(+1.41%)
May 08, 2008 86.67 87.80 86.32 86.70 7,156,276 +3.99(+4.82%)
May 07, 2008 85.25 85.73 82.71 82.71 3,862,018 -4.12(-4.74%)
May 06, 2008 84.80 87.35 84.26 86.83 4,746,366 +1.90(+2.24%)
May 05, 2008 84.38 85.68 83.63 84.93 4,853,824 +0.93(+1.11%)
May 02, 2008 82.15 84.12 81.28 84.00 4,300,568 +4.00(+5.00%)
May 01, 2008 81.23 81.77 78.10 80.00 5,500,883 -0.66(-0.82%)
Apr 30, 2008 79.65 81.48 79.45 80.66 4,258,573 +1.26(+1.59%)
Apr 29, 2008 80.78 81.27 79.07 79.40 4,058,704 -3.13(-3.79%)
Apr 28, 2008 84.02 84.38 82.53 82.53 3,299,701 -1.97(-2.33%)
Apr 25, 2008 82.59 85.05 82.13 84.50 2,769,759 +1.98(+2.40%)
Apr 24, 2008 82.71 83.03 80.90 82.52 4,166,082 -2.78(-3.26%)
Apr 23, 2008 84.53 86.41 84.00 85.30 4,979,671 +2.31(+2.78%)
Apr 22, 2008 82.57 84.57 82.56 82.99 4,324,521 -0.56(-0.67%)
Apr 21, 2008 81.85 83.85 81.43 83.55 4,835,472 +2.59(+3.20%)
Apr 18, 2008 78.74 81.34 78.56 80.96 4,867,923 +0.38(+0.47%)
Apr 17, 2008 81.02 81.88 80.25 80.58 4,194,534 -1.69(-2.05%)
Apr 16, 2008 80.82 82.49 80.67 82.27 8,052,305 +2.47(+3.10%)
Apr 15, 2008 78.20 79.98 78.14 79.80 4,694,102 +2.99(+3.89%)
Apr 14, 2008 77.52 77.55 76.11 76.81 1,834,321 -0.24(-0.31%)
Apr 11, 2008 77.02 78.09 76.66 77.05 2,111,451 -0.92(-1.18%)
Apr 10, 2008 77.18 78.66 76.40 77.97 2,952,749 -0.34(-0.43%)
Apr 09, 2008 78.95 79.95 77.73 78.31 4,606,532 -0.69(-0.87%)
Apr 08, 2008 73.66 80.28 73.45 79.00 12,835,934 +3.93(+5.24%)
Apr 07, 2008 74.72 76.49 74.50 75.07 5,267,515 +1.85(+2.53%)
Apr 04, 2008 71.99 74.17 71.32 73.22 4,974,503 +2.67(+3.78%)
Apr 03, 2008 68.40 71.11 68.40 70.55 8,102,580 +2.72(+4.01%)
Apr 02, 2008 68.21 68.37 67.28 67.83 4,582,634 +0.92(+1.37%)
Apr 01, 2008 65.21 67.05 65.17 66.91 4,554,247 +1.06(+1.61%)
Mar 31, 2008 65.96 66.80 64.94 65.85 3,064,812 +0.29(+0.44%)
Mar 28, 2008 66.27 66.49 65.33 65.56 2,249,223 +0.50(+0.77%)
Mar 27, 2008 66.97 67.08 64.96 65.06 3,493,573 -0.10(-0.15%)
Mar 26, 2008 64.91 65.62 64.32 65.16 3,519,789 +0.73(+1.13%)
Mar 25, 2008 64.00 64.95 63.35 64.43 3,920,624 +0.69(+1.08%)
Mar 24, 2008 63.00 64.50 62.43 63.74 3,530,848 +0.93(+1.48%)
Mar 21, 2008 61.09 63.58 60.57 62.81 6,262,406 +0.00(+0.00%)
Mar 20, 2008 61.09 63.58 60.57 62.81 6,262,406 -1.18(-1.84%)
Mar 19, 2008 67.59 67.87 63.66 63.99 5,769,601 -4.72(-6.87%)
Mar 18, 2008 67.70 69.30 67.39 68.71 3,662,348 +1.89(+2.83%)
Mar 17, 2008 66.90 68.90 64.60 66.82 5,326,757 -3.79(-5.37%)
Mar 14, 2008 72.70 72.71 70.26 70.61 5,704,832 +0.60(+0.86%)
Mar 13, 2008 68.45 70.86 67.93 70.01 4,961,597 +0.43(+0.62%)
Mar 12, 2008 70.27 70.72 69.44 69.58 3,856,550 +1.15(+1.68%)
Mar 11, 2008 67.60 68.69 66.78 68.43 4,306,103 +2.27(+3.43%)
Mar 10, 2008 68.76 69.00 66.14 66.16 6,732,098 -4.72(-6.66%)
Mar 07, 2008 71.77 72.47 69.79 70.88 5,474,187 -2.47(-3.37%)
Mar 06, 2008 75.38 75.91 73.22 73.35 7,317,862 -0.95(-1.28%)
Mar 05, 2008 73.10 74.84 72.76 74.30 4,469,559 +2.70(+3.77%)
Mar 04, 2008 73.00 73.30 70.20 71.60 6,365,908 -1.52(-2.08%)
Mar 03, 2008 72.34 73.68 72.24 73.12 2,942,130 -0.06(-0.08%)
Feb 29, 2008 74.84 75.09 72.60 73.18 3,606,007 -2.57(-3.39%)
Feb 28, 2008 74.27 76.18 73.81 75.75 4,401,335 +0.74(+0.99%)
Feb 27, 2008 73.86 75.82 73.50 75.01 3,802,390 +1.20(+1.63%)
Feb 26, 2008 73.00 74.49 72.52 73.81 3,884,880 -0.09(-0.12%)
Feb 25, 2008 72.17 74.25 71.63 73.90 3,797,080 +0.07(+0.09%)
Feb 22, 2008 73.60 74.11 71.36 73.83 3,918,416 +1.94(+2.70%)
Feb 21, 2008 73.90 73.98 71.61 71.89 4,089,326 -0.52(-0.72%)
Feb 20, 2008 70.60 72.90 70.38 72.41 4,122,043 -0.83(-1.13%)
Feb 19, 2008 73.01 74.56 73.01 73.24 4,781,573 +3.24(+4.63%)
Feb 18, 2008 68.93 70.22 68.54 70.00 0 +0.00(+0.00%)
Feb 15, 2008 68.93 70.22 68.54 70.00 3,765,298 +0.91(+1.32%)
Feb 14, 2008 70.15 70.65 68.43 69.09 3,831,258 +0.43(+0.63%)
Feb 13, 2008 68.89 68.90 67.50 68.66 4,395,483 +0.86(+1.27%)
Feb 12, 2008 67.43 69.05 67.35 67.80 4,191,286 +1.96(+2.98%)
Feb 11, 2008 65.07 66.05 64.33 65.84 3,895,933 +0.04(+0.06%)
Feb 08, 2008 64.74 66.49 64.74 65.80 4,061,749 -0.55(-0.83%)
Feb 07, 2008 64.86 66.89 64.39 66.35 5,078,715 +0.25(+0.38%)
Feb 06, 2008 67.30 67.90 65.78 66.10 6,935,241 -3.38(-4.86%)
Feb 05, 2008 71.01 71.48 69.23 69.48 4,958,801 -3.00(-4.14%)
Feb 04, 2008 74.15 74.15 72.35 72.48 4,653,062 -1.24(-1.68%)
Feb 01, 2008 74.00 74.72 72.04 73.72 7,710,313 +6.15(+9.10%)
Jan 31, 2008 65.66 68.08 65.30 67.57 4,520,600 +1.91(+2.91%)
Jan 30, 2008 66.61 67.08 64.90 65.66 4,696,741 +0.50(+0.77%)
Jan 29, 2008 65.68 65.89 64.00 65.16 4,962,197 +0.38(+0.59%)
Jan 28, 2008 62.82 65.05 62.30 64.78 3,462,434 +1.36(+2.14%)
Jan 25, 2008 65.00 65.95 62.73 63.42 4,701,423 +1.13(+1.81%)
Jan 24, 2008 61.10 63.08 61.06 62.29 5,278,444 +1.64(+2.70%)
Jan 23, 2008 55.25 61.07 55.15 60.65 7,865,649 +2.83(+4.89%)
Jan 22, 2008 53.72 59.05 53.72 57.82 8,966,307 -2.90(-4.78%)
Jan 21, 2008 61.77 63.14 59.42 60.72 0 +0.00(+0.00%)
Jan 18, 2008 61.77 63.14 59.42 60.72 6,719,791 +0.04(+0.07%)
Jan 17, 2008 63.08 63.70 59.70 60.68 11,527,610 -2.94(-4.62%)
Jan 16, 2008 64.50 65.73 62.09 63.62 8,148,708 -2.56(-3.87%)
Jan 15, 2008 68.80 68.89 65.83 66.18 5,159,729 -4.31(-6.11%)
Jan 14, 2008 69.41 70.65 68.90 70.49 3,799,657 +2.80(+4.14%)
Jan 11, 2008 67.65 68.85 67.19 67.69 3,659,461 -2.74(-3.89%)
Jan 10, 2008 67.20 70.70 67.14 70.43 4,485,694 +1.74(+2.53%)
Jan 09, 2008 67.67 68.87 66.70 68.69 4,810,422 +0.62(+0.91%)
Jan 08, 2008 69.30 70.44 68.03 68.07 3,701,436 -0.35(-0.51%)
Jan 07, 2008 68.73 69.16 66.50 68.42 5,050,884 -0.87(-1.26%)
Jan 04, 2008 71.20 71.20 68.55 69.29 3,578,308 -2.96(-4.10%)
Jan 03, 2008 70.50 72.65 70.25 72.25 3,519,635 +1.84(+2.61%)
Jan 02, 2008 71.05 71.27 69.70 70.41 2,793,303 +0.37(+0.53%)
Jan 01, 2008 70.83 70.83 69.41 70.04 0 +0.00(+0.00%)
Dec 31, 2007 70.83 70.83 69.41 70.04 1,115,798 -1.32(-1.85%)
Dec 28, 2007 71.99 71.99 70.62 71.36 1,079,533 +0.18(+0.25%)
Dec 27, 2007 71.80 71.81 70.71 71.18 1,379,726 -1.19(-1.64%)
Dec 26, 2007 71.00 72.99 70.70 72.37 1,886,693 +1.42(+2.00%)
Dec 24, 2007 71.68 71.80 70.10 70.95 707,957 +0.26(+0.37%)
Dec 21, 2007 69.76 70.88 69.55 70.69 3,496,469 +2.19(+3.20%)
Dec 20, 2007 68.31 68.80 67.20 68.50 3,281,942 -0.48(-0.70%)
Dec 19, 2007 68.34 69.29 67.70 68.98 3,768,124 -0.32(-0.46%)
Dec 18, 2007 69.21 69.78 67.53 69.30 3,105,761 +1.51(+2.23%)
Dec 17, 2007 69.20 69.20 67.20 67.79 4,753,669 -3.28(-4.62%)
Dec 14, 2007 70.80 71.35 70.50 71.07 4,682,436 -3.27(-4.40%)
Dec 13, 2007 74.40 74.65 72.87 74.34 3,514,855 -1.84(-2.42%)
Dec 12, 2007 77.06 77.68 75.27 76.18 2,450,652 +0.31(+0.41%)
Dec 11, 2007 78.00 78.25 75.27 75.87 3,280,242 -2.18(-2.79%)
Dec 10, 2007 78.00 78.75 77.74 78.05 1,954,250 +1.05(+1.36%)
Dec 07, 2007 77.32 77.62 76.59 77.00 2,796,451 -0.23(-0.30%)
Dec 06, 2007 74.85 77.35 74.44 77.23 3,253,380 +1.16(+1.52%)
Dec 05, 2007 74.70 76.50 74.70 76.07 3,225,684 +1.48(+1.98%)
Dec 04, 2007 74.00 74.69 73.28 74.59 3,443,250 -0.61(-0.81%)
Dec 03, 2007 75.25 75.51 74.44 75.20 3,309,968 -0.63(-0.83%)
Nov 30, 2007 76.99 76.99 74.88 75.83 3,372,147 +0.38(+0.50%)
Nov 29, 2007 75.14 76.33 74.30 75.45 3,630,606 +0.54(+0.72%)
Nov 28, 2007 71.75 75.30 71.57 74.91 4,765,993 +2.38(+3.28%)
Nov 27, 2007 71.30 72.85 70.10 72.53 6,254,511 +1.56(+2.20%)
Nov 26, 2007 72.56 73.45 70.63 70.97 4,021,485 -1.85(-2.54%)
Nov 23, 2007 71.61 73.12 71.55 72.82 2,325,378 +2.97(+4.25%)
Nov 21, 2007 70.45 70.54 68.80 69.85 7,640,973 -2.86(-3.93%)
Nov 20, 2007 70.00 73.25 70.00 72.71 7,760,669 +1.87(+2.64%)
Nov 19, 2007 72.45 72.45 69.30 70.84 6,046,646 -3.89(-5.21%)
Nov 16, 2007 74.04 75.35 72.67 74.73 4,339,727 +0.63(+0.85%)
Nov 15, 2007 73.35 75.85 72.52 74.10 7,925,364 -1.30(-1.72%)
Nov 14, 2007 76.49 76.60 74.10 75.40 5,829,278 +0.17(+0.23%)
Nov 13, 2007 73.18 75.37 73.18 75.23 8,261,072 +4.23(+5.96%)
Nov 12, 2007 74.84 75.62 71.00 71.00 7,167,352 -4.81(-6.34%)
Nov 09, 2007 77.05 78.00 75.00 75.81 7,525,202 -1.04(-1.35%)
Nov 08, 2007 80.00 80.46 75.44 76.85 16,106,408 -3.50(-4.36%)
Nov 07, 2007 83.55 84.00 80.01 80.35 5,414,696 -3.13(-3.75%)
Nov 06, 2007 82.33 83.79 82.32 83.48 5,105,984 +3.90(+4.90%)
Nov 05, 2007 79.10 80.56 78.26 79.58 7,333,649 -4.15(-4.96%)
Nov 02, 2007 83.09 83.73 80.88 83.73 6,253,900 +1.30(+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.