Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 56.00 56.13 54.32 54.73 3,630,150 -0.67(-1.21%)
Jun 29, 2009 55.28 55.67 54.56 55.40 3,198,178 +0.78(+1.43%)
Jun 26, 2009 54.39 55.04 53.97 54.62 3,707,280 -1.22(-2.18%)
Jun 25, 2009 53.77 55.94 53.47 55.84 5,333,950 +1.67(+3.08%)
Jun 24, 2009 54.67 55.64 53.64 54.17 4,492,457 +0.19(+0.35%)
Jun 23, 2009 53.75 54.27 52.18 53.98 5,120,547 +0.83(+1.56%)
Jun 22, 2009 54.54 55.27 53.08 53.15 5,576,444 -2.95(-5.26%)
Jun 19, 2009 56.63 56.89 55.77 56.10 3,642,051 +0.65(+1.17%)
Jun 18, 2009 54.51 56.00 54.13 55.45 5,564,413 +0.19(+0.34%)
Jun 17, 2009 54.94 56.05 53.56 55.26 10,797,376 -0.57(-1.02%)
Jun 16, 2009 57.97 58.24 55.30 55.83 9,548,887 -1.65(-2.87%)
Jun 15, 2009 58.78 58.78 56.83 57.48 4,753,047 -2.73(-4.53%)
Jun 12, 2009 59.19 60.23 59.00 60.21 7,064,779 -1.65(-2.67%)
Jun 11, 2009 60.18 62.92 59.73 61.86 7,082,028 +1.28(+2.11%)
Jun 10, 2009 62.18 62.18 59.07 60.58 7,452,420 +0.73(+1.22%)
Jun 09, 2009 58.91 60.44 58.20 59.85 6,133,234 +1.12(+1.91%)
Jun 08, 2009 58.11 59.24 57.13 58.73 5,460,828 -1.56(-2.59%)
Jun 05, 2009 61.00 61.42 59.90 60.29 6,795,576 +3.25(+5.70%)
Jun 04, 2009 55.70 57.31 54.62 57.04 7,897,643 -0.45(-0.78%)
Jun 03, 2009 58.65 58.81 56.58 57.49 6,533,234 -2.59(-4.31%)
Jun 02, 2009 59.69 60.85 59.06 60.08 6,600,384 +0.81(+1.37%)
Jun 01, 2009 58.89 60.32 58.88 59.27 6,661,636 +3.03(+5.39%)
May 29, 2009 56.21 56.73 55.55 56.24 4,055,311 +1.56(+2.85%)
May 28, 2009 53.64 54.83 52.72 54.68 5,052,818 +1.73(+3.27%)
May 27, 2009 54.61 55.07 52.82 52.95 4,819,908 -1.85(-3.38%)
May 26, 2009 51.77 55.18 51.70 54.80 5,912,425 +2.23(+4.24%)
May 22, 2009 52.84 53.47 52.43 52.57 3,602,659 +0.37(+0.71%)
May 21, 2009 51.98 52.63 51.25 52.20 4,239,653 -1.14(-2.14%)
May 20, 2009 52.66 55.08 53.20 53.34 5,762,666 +0.30(+0.57%)
May 19, 2009 52.66 53.90 52.35 53.04 5,138,255 +1.29(+2.49%)
May 18, 2009 50.48 51.82 50.46 51.75 4,325,773 +2.32(+4.69%)
May 15, 2009 50.35 50.87 48.99 49.43 3,782,262 -0.76(-1.51%)
May 14, 2009 48.95 50.36 48.61 50.19 5,315,184 +0.66(+1.33%)
May 13, 2009 50.08 50.39 48.99 49.53 9,421,854 -2.75(-5.26%)
May 12, 2009 52.95 53.29 51.02 52.28 6,192,052 -0.77(-1.45%)
May 11, 2009 52.35 53.47 51.88 53.05 4,160,379 -1.40(-2.57%)
May 08, 2009 53.08 54.78 52.78 54.45 4,963,072 +2.49(+4.79%)
May 07, 2009 53.48 53.96 51.42 51.96 6,135,086 -0.70(-1.33%)
May 06, 2009 52.03 53.36 51.94 52.66 7,455,087 +1.61(+3.15%)
May 05, 2009 51.95 52.08 50.36 51.05 3,598,388 -0.65(-1.26%)
May 04, 2009 51.84 51.88 51.42 51.70 6,393,824 +2.26(+4.57%)
May 01, 2009 48.51 50.11 48.11 49.44 4,792,029 +1.30(+2.70%)
Apr 30, 2009 48.59 49.39 47.84 48.14 5,578,363 +0.38(+0.80%)
Apr 29, 2009 45.94 48.32 45.84 47.76 6,351,837 +2.37(+5.22%)
Apr 28, 2009 44.89 45.90 44.68 45.39 3,989,199 -0.54(-1.18%)
Apr 27, 2009 45.43 46.45 45.25 45.93 3,967,872 -1.47(-3.10%)
Apr 24, 2009 47.14 48.05 46.88 47.40 3,747,608 +0.84(+1.80%)
Apr 23, 2009 45.81 46.88 45.67 46.56 4,894,528 +1.38(+3.05%)
Apr 22, 2009 43.97 46.20 43.78 45.18 6,445,509 -0.62(-1.35%)
Apr 21, 2009 43.62 45.88 43.49 45.80 4,999,956 +1.42(+3.20%)
Apr 20, 2009 45.31 45.42 44.23 44.38 4,726,938 -3.50(-7.31%)
Apr 17, 2009 47.74 48.15 47.15 47.88 3,435,739 -0.53(-1.09%)
Apr 16, 2009 48.48 48.83 47.19 48.41 4,365,032 -0.16(-0.33%)
Apr 15, 2009 46.95 48.62 46.89 48.57 4,885,298 +0.93(+1.95%)
Apr 14, 2009 47.63 49.10 47.20 47.64 4,275,372 -0.90(-1.85%)
Apr 13, 2009 46.99 49.24 46.47 48.54 5,278,395 +1.76(+3.76%)
Apr 09, 2009 47.21 47.25 46.48 46.78 5,868,370 +1.16(+2.54%)
Apr 08, 2009 46.20 46.45 44.69 45.62 4,848,169 -0.14(-0.31%)
Apr 07, 2009 45.31 46.84 45.21 45.76 4,849,249 -1.77(-3.72%)
Apr 06, 2009 46.89 47.79 46.44 47.53 5,879,927 -1.81(-3.67%)
Apr 03, 2009 48.37 49.90 48.21 49.34 5,199,871 +0.10(+0.20%)
Apr 02, 2009 48.73 50.33 48.30 49.24 7,251,752 +3.78(+8.32%)
Apr 01, 2009 43.49 45.72 43.36 45.46 4,691,936 +0.86(+1.93%)
Mar 31, 2009 45.15 45.81 44.25 44.60 5,042,368 +1.54(+3.58%)
Mar 30, 2009 42.74 43.15 42.33 43.06 4,930,466 -5.39(-11.12%)
Mar 26, 2009 47.31 48.70 46.85 48.45 6,887,410 +2.33(+5.05%)
Mar 25, 2009 45.07 46.75 44.85 46.12 6,048,358 +0.62(+1.36%)
Mar 24, 2009 46.25 47.08 45.50 45.50 6,907,206 -2.58(-5.37%)
Mar 23, 2009 47.28 48.10 47.11 48.08 5,698,878 +3.59(+8.07%)
Mar 20, 2009 45.25 46.09 44.44 44.49 5,387,308 -1.00(-2.21%)
Mar 19, 2009 45.20 46.15 44.71 45.49 9,764,427 +2.66(+6.22%)
Mar 18, 2009 41.07 43.22 39.81 42.83 6,419,322 +0.90(+2.15%)
Mar 17, 2009 40.59 41.99 40.10 41.93 6,192,048 +0.66(+1.60%)
Mar 16, 2009 41.75 42.66 41.27 41.27 5,071,904 -0.46(-1.10%)
Mar 13, 2009 42.35 42.50 41.27 41.73 0 +0.94(+2.30%)
Mar 12, 2009 39.32 41.14 38.73 40.79 8,014,755 +0.09(+0.22%)
Mar 11, 2009 40.93 41.63 40.24 40.70 9,895,766 +0.77(+1.93%)
Mar 10, 2009 38.43 40.38 38.22 39.93 7,966,438 +3.58(+9.85%)
Mar 09, 2009 35.59 37.37 35.56 36.35 4,896,259 -0.78(-2.10%)
Mar 06, 2009 38.06 38.83 36.45 37.13 0 +1.58(+4.44%)
Mar 05, 2009 35.65 36.92 35.28 35.55 7,187,784 -2.55(-6.69%)
Mar 04, 2009 36.96 38.90 36.86 38.10 9,947,053 +4.54(+13.53%)
Mar 02, 2009 34.86 35.48 33.09 33.56 6,029,271 -2.86(-7.85%)
Feb 27, 2009 35.34 37.50 35.19 36.42 0 -0.72(-1.94%)
Feb 26, 2009 38.36 38.58 36.84 37.14 4,931,328 -0.32(-0.85%)
Feb 25, 2009 37.92 38.04 36.50 37.46 5,513,075 -2.24(-5.64%)
Feb 24, 2009 37.75 39.92 37.36 39.70 5,406,885 +2.85(+7.73%)
Feb 23, 2009 39.78 39.85 36.81 36.85 5,239,446 -2.37(-6.04%)
Feb 20, 2009 38.36 39.60 38.14 39.22 6,017,118 +0.21(+0.54%)
Feb 19, 2009 39.34 40.00 38.88 39.01 4,561,892 +0.39(+1.01%)
Feb 18, 2009 38.72 38.72 37.19 38.62 4,953,798 -0.23(-0.59%)
Feb 17, 2009 39.18 39.35 38.29 38.85 5,554,050 -4.03(-9.40%)
Feb 13, 2009 41.90 43.33 41.60 42.88 5,539,376 +0.77(+1.83%)
Feb 12, 2009 39.95 42.37 39.16 42.11 6,772,445 -0.33(-0.78%)
Feb 11, 2009 42.38 43.14 40.88 42.44 6,547,874 +0.58(+1.39%)
Feb 10, 2009 44.94 45.61 41.45 41.86 8,686,086 -4.20(-9.12%)
Feb 09, 2009 46.79 47.34 44.99 46.06 8,000,602 +0.62(+1.36%)
Feb 06, 2009 43.58 45.77 43.31 45.44 10,230,249 +3.04(+7.17%)
Feb 05, 2009 41.49 43.20 40.66 42.40 6,118,088 +2.06(+5.11%)
Feb 04, 2009 40.71 41.89 40.33 40.34 11,791,027 +1.33(+3.41%)
Feb 03, 2009 37.63 39.11 37.14 39.01 5,366,805 +1.31(+3.47%)
Feb 02, 2009 36.39 38.03 36.16 37.70 5,812,738 +0.16(+0.43%)
Jan 30, 2009 38.80 39.25 37.30 37.54 0 -2.00(-5.06%)
Jan 29, 2009 40.30 40.69 39.20 39.54 5,503,532 -2.09(-5.02%)
Jan 28, 2009 41.91 42.54 41.12 41.63 8,025,873 +1.71(+4.28%)
Jan 27, 2009 39.71 40.53 38.68 39.92 5,793,524 +1.90(+5.00%)
Jan 26, 2009 38.36 39.75 37.71 38.02 7,103,833 +0.14(+0.37%)
Jan 23, 2009 35.50 38.29 35.33 37.88 4,611,469 +0.51(+1.36%)
Jan 22, 2009 37.47 38.31 36.57 37.37 3,230,410 -1.43(-3.69%)
Jan 21, 2009 37.00 38.90 36.20 38.80 4,226,687 +2.49(+6.86%)
Jan 20, 2009 37.99 38.37 36.28 36.31 6,462,099 -4.14(-10.23%)
Jan 16, 2009 40.81 41.02 38.86 40.45 4,335,433 +0.67(+1.68%)
Jan 15, 2009 38.59 40.32 36.99 39.78 6,012,097 +1.23(+3.19%)
Jan 14, 2009 39.47 39.48 37.75 38.55 6,452,378 -2.66(-6.45%)
Jan 13, 2009 40.34 41.79 40.14 41.21 2,984,540 +0.36(+0.88%)
Jan 12, 2009 42.32 42.47 40.49 40.85 4,054,617 -3.03(-6.91%)
Jan 09, 2009 45.40 45.44 43.36 43.88 3,184,699 -0.93(-2.08%)
Jan 08, 2009 43.61 44.87 43.51 44.81 4,104,950 +0.41(+0.92%)
Jan 07, 2009 46.21 46.37 43.98 44.40 4,729,271 -3.60(-7.50%)
Jan 06, 2009 47.91 48.76 47.11 48.00 8,599,353 +2.44(+5.36%)
Jan 05, 2009 45.01 46.79 44.76 45.56 5,154,434 +0.05(+0.11%)
Jan 02, 2009 43.87 46.22 43.85 45.51 0 +2.61(+6.08%)
Jan 01, 2009 42.24 43.27 41.98 42.90 0 +0.00(+0.00%)
Dec 31, 2008 42.24 43.27 41.98 42.90 3,258,893 +0.96(+2.29%)
Dec 30, 2008 41.07 42.00 40.65 41.94 2,943,341 +1.65(+4.10%)
Dec 29, 2008 40.97 41.19 39.75 40.29 3,034,417 -0.11(-0.27%)
Dec 26, 2008 39.76 40.67 39.27 40.40 905,088 +0.69(+1.74%)
Dec 24, 2008 38.77 39.94 38.62 39.71 801,407 +0.50(+1.28%)
Dec 23, 2008 39.87 40.67 39.07 39.21 3,433,182 -0.38(-0.96%)
Dec 22, 2008 41.28 41.78 38.94 39.59 4,310,987 -1.79(-4.33%)
Dec 19, 2008 40.52 42.34 40.48 41.38 4,310,735 +0.33(+0.80%)
Dec 18, 2008 43.42 43.69 40.65 41.05 5,227,976 -3.63(-8.12%)
Dec 17, 2008 42.99 45.36 42.93 44.68 7,198,221 +0.36(+0.81%)
Dec 16, 2008 41.35 44.32 41.28 44.32 4,916,761 +2.70(+6.49%)
Dec 15, 2008 42.48 43.15 41.07 41.62 5,344,545 +1.48(+3.69%)
Dec 12, 2008 39.09 40.79 38.60 40.14 6,371,792 +0.17(+0.43%)
Dec 11, 2008 40.45 41.93 39.65 39.97 6,015,024 -1.80(-4.31%)
Dec 10, 2008 41.30 42.99 41.00 41.77 8,324,654 +3.56(+9.32%)
Dec 09, 2008 37.95 39.69 37.33 38.21 6,583,012 -0.14(-0.37%)
Dec 08, 2008 37.30 39.43 37.21 38.35 5,585,032 +3.12(+8.86%)
Dec 05, 2008 33.17 35.46 32.33 35.23 6,655,104 +0.42(+1.21%)
Dec 04, 2008 34.93 36.74 34.20 34.81 7,644,131 -2.17(-5.87%)
Dec 03, 2008 36.12 37.35 34.52 36.98 7,060,873 +0.54(+1.48%)
Dec 02, 2008 35.49 36.87 35.20 36.44 7,305,021 +0.67(+1.87%)
Dec 01, 2008 37.85 37.85 35.77 35.77 4,907,259 -4.25(-10.62%)
Nov 28, 2008 39.97 40.40 39.50 40.02 3,459,283 +1.03(+2.64%)
Nov 26, 2008 37.77 39.44 37.58 38.99 10,172,904 +0.72(+1.88%)
Nov 25, 2008 39.43 39.92 36.55 38.27 19,325,356 +4.85(+14.51%)
Nov 24, 2008 30.99 34.79 30.63 33.42 9,153,092 +4.29(+14.73%)
Nov 21, 2008 27.99 29.13 26.80 29.13 7,477,741 +4.51(+18.32%)
Nov 20, 2008 27.29 27.37 24.53 24.62 8,339,091 -3.70(-13.06%)
Nov 19, 2008 30.55 31.20 28.19 28.32 6,530,080 -3.26(-10.32%)
Nov 18, 2008 31.10 32.05 30.30 31.58 4,540,128 -0.07(-0.22%)
Nov 17, 2008 32.23 32.93 30.98 31.65 4,646,972 -0.99(-3.03%)
Nov 14, 2008 33.39 34.49 32.10 32.64 7,187,537 -3.26(-9.08%)
Nov 13, 2008 32.51 35.90 30.80 35.90 8,342,473 +2.97(+9.02%)
Nov 12, 2008 34.68 34.99 32.67 32.93 7,277,787 -4.11(-11.10%)
Nov 11, 2008 37.71 38.50 36.06 37.04 4,921,407 -2.65(-6.68%)
Nov 10, 2008 41.62 41.72 39.22 39.69 5,067,148 +1.63(+4.28%)
Nov 07, 2008 36.40 38.69 36.26 38.06 4,577,079 +2.46(+6.91%)
Nov 06, 2008 38.65 38.97 35.11 35.60 7,150,611 -4.76(-11.79%)
Nov 05, 2008 42.25 44.15 40.26 40.36 5,816,431 -2.41(-5.63%)
Nov 04, 2008 41.71 43.22 41.01 42.77 4,327,189 +3.49(+8.88%)
Nov 03, 2008 38.78 40.19 38.50 39.28 4,869,624 +0.40(+1.03%)
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%)
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.