Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.19 41.51 40.45 40.75 7,843,371 -0.14(-0.34%)
Sep 29, 2010 40.61 41.11 40.58 40.89 4,691,123 -0.21(-0.51%)
Sep 28, 2010 40.38 41.21 39.92 41.09 5,959 +0.69(+1.70%)
Sep 27, 2010 40.71 40.71 40.33 40.41 2,469,135 -0.14(-0.36%)
Sep 24, 2010 40.44 40.66 40.32 40.55 4,407,909 +1.01(+2.55%)
Sep 23, 2010 39.32 40.04 39.22 39.54 4,099,551 -0.25(-0.62%)
Sep 22, 2010 40.01 40.35 39.65 39.79 6,756,374 +0.54(+1.37%)
Sep 21, 2010 39.29 39.62 38.77 39.25 5,676,808 -0.22(-0.57%)
Sep 20, 2010 39.03 39.56 38.83 39.47 5,757,721 +0.75(+1.93%)
Sep 17, 2010 38.72 39.14 38.60 38.72 5,361,725 -0.48(-1.21%)
Sep 15, 2010 39.12 39.23 38.90 39.20 7,097,388 -0.06(-0.16%)
Sep 14, 2010 38.88 39.56 38.77 39.26 5,806 +0.33(+0.84%)
Sep 13, 2010 38.46 39.08 38.41 38.94 7,977,015 +1.22(+3.24%)
Sep 10, 2010 37.59 37.92 37.50 37.72 4,100,579 +0.05(+0.14%)
Sep 09, 2010 38.21 38.25 37.49 37.66 5,484,612 +0.41(+1.09%)
Sep 08, 2010 37.14 37.61 37.07 37.26 31,501 +0.46(+1.25%)
Sep 07, 2010 36.78 36.92 36.43 36.80 7,460,438 -0.57(-1.53%)
Sep 03, 2010 37.59 37.81 37.25 37.37 5,177,077 +0.32(+0.85%)
Sep 02, 2010 36.85 37.07 36.64 37.05 7,359 +0.03(+0.09%)
Sep 01, 2010 36.26 37.06 36.17 37.02 8,483,521 +1.95(+5.57%)
Aug 31, 2010 35.02 35.53 34.80 35.06 20,825 -0.04(-0.11%)
Aug 30, 2010 35.63 35.76 35.07 35.10 4,971,571 +0.52(+1.50%)
Aug 27, 2010 34.58 35.58 34.18 34.58 9,053,537 -0.49(-1.38%)
Aug 26, 2010 35.07 35.49 34.59 35.07 378 +0.50(+1.43%)
Aug 25, 2010 34.25 34.70 33.85 34.57 8,094,092 +0.05(+0.14%)
Aug 24, 2010 34.83 35.09 34.36 34.53 35,190 -0.90(-2.55%)
Aug 23, 2010 36.10 36.24 35.39 35.43 6,350,903 -0.16(-0.46%)
Aug 20, 2010 35.18 35.63 35.07 35.59 5,161,483 +0.05(+0.13%)
Aug 19, 2010 36.16 36.31 35.27 35.54 947 -0.44(-1.22%)
Aug 18, 2010 37.05 36.51 35.88 35.98 378 -1.07(-2.89%)
Aug 17, 2010 37.22 37.43 36.85 37.05 16,905 -0.91(-2.40%)
Aug 16, 2010 37.64 38.26 37.54 37.97 4,152,666 +0.35(+0.93%)
Aug 13, 2010 37.62 38.04 37.56 37.62 3,839,576 +0.18(+0.48%)
Aug 12, 2010 36.80 37.64 36.80 37.44 4,245,885 +0.06(+0.16%)
Aug 11, 2010 37.58 37.67 37.15 37.38 189 -1.39(-3.58%)
Aug 10, 2010 38.77 39.30 38.41 38.77 2,482 -1.22(-3.05%)
Aug 09, 2010 40.08 40.19 39.73 39.99 4,514,408 +0.14(+0.34%)
Aug 06, 2010 39.85 40.25 39.37 39.85 6,741,865 +0.24(+0.61%)
Aug 05, 2010 39.63 39.80 39.33 39.61 5,397,431 +0.01(+0.03%)
Aug 04, 2010 39.34 39.73 39.08 39.60 4,270,767 +0.15(+0.37%)
Aug 03, 2010 39.56 39.75 39.17 39.45 5,268,579 -0.23(-0.59%)
Aug 02, 2010 39.34 39.92 39.15 39.68 8,547,895 +1.56(+4.10%)
Jul 30, 2010 38.12 38.32 37.49 38.12 6,890,893 -0.09(-0.23%)
Jul 29, 2010 38.64 38.94 37.96 38.21 189 +0.17(+0.44%)
Jul 28, 2010 37.91 38.46 37.92 38.04 8,713,458 +0.13(+0.33%)
Jul 27, 2010 38.62 38.66 37.62 37.91 6,895 -0.04(-0.10%)
Jul 26, 2010 37.72 38.36 37.53 37.95 5,541,650 +0.13(+0.33%)
Jul 23, 2010 37.59 37.89 37.22 37.82 8,949,317 +0.41(+1.09%)
Jul 22, 2010 37.14 37.71 37.13 37.42 9,173,849 +1.37(+3.81%)
Jul 21, 2010 36.77 36.93 35.89 36.05 9,744,796 -0.44(-1.21%)
Jul 20, 2010 35.04 36.56 34.93 36.49 5,966 +1.64(+4.71%)
Jul 19, 2010 34.89 35.16 34.49 34.85 5,328,078 +0.26(+0.76%)
Jul 16, 2010 34.58 35.50 34.44 34.58 7,250,621 -0.53(-1.52%)
Jul 15, 2010 35.78 35.83 34.87 35.12 7,929,513 -0.33(-0.94%)
Jul 14, 2010 35.18 35.65 35.03 35.45 4,437,949 -0.03(-0.07%)
Jul 13, 2010 35.62 35.72 35.28 35.48 568 +0.42(+1.21%)
Jul 12, 2010 35.22 35.46 34.65 35.05 7,613,017 -0.75(-2.10%)
Jul 09, 2010 35.80 35.89 35.20 35.80 5,366,159 +0.58(+1.63%)
Jul 08, 2010 35.39 35.39 34.62 35.23 21,346 +0.40(+1.14%)
Jul 07, 2010 33.79 34.83 33.72 34.83 7,095,503 +1.14(+3.38%)
Jul 06, 2010 33.93 34.44 33.34 33.69 8,481,996 +0.60(+1.80%)
Jul 02, 2010 33.10 33.68 32.77 33.10 6,054,088 +0.15(+0.46%)
Jul 01, 2010 33.13 33.26 32.16 32.94 10,718,277 +0.23(+0.69%)
Jun 30, 2010 32.76 33.63 32.52 32.72 828 -0.58(-1.74%)
Jun 29, 2010 34.31 34.52 33.16 33.30 11,458,498 -2.59(-7.21%)
Jun 25, 2010 35.88 36.06 34.96 35.88 11,415,054 +0.11(+0.30%)
Jun 24, 2010 35.88 36.38 35.69 35.78 8,764,894 -0.96(-2.61%)
Jun 23, 2010 36.43 36.94 35.88 36.74 11,561,970 +0.77(+2.13%)
Jun 22, 2010 36.61 36.98 35.84 35.97 8,809,378 -0.66(-1.80%)
Jun 21, 2010 37.40 37.52 36.42 36.63 9,787,630 +0.83(+2.33%)
Jun 18, 2010 35.80 35.88 35.44 35.80 6,337,041 +0.42(+1.19%)
Jun 17, 2010 35.79 35.83 34.94 35.38 94,740 -0.23(-0.65%)
Jun 16, 2010 35.40 35.81 35.12 35.61 6,714,663 -0.19(-0.53%)
Jun 15, 2010 35.32 35.88 35.10 35.80 6,232,897 +1.04(+2.99%)
Jun 14, 2010 35.43 35.64 34.62 34.76 8,070,468 +0.31(+0.89%)
Jun 11, 2010 33.97 34.53 33.89 34.45 6,072,250 -0.09(-0.27%)
Jun 10, 2010 34.46 34.67 33.98 34.55 11,049,198 +2.07(+6.37%)
Jun 09, 2010 32.84 33.40 32.30 32.48 13,400,244 -0.04(-0.11%)
Jun 08, 2010 31.68 32.54 31.40 32.52 1,894 +1.67(+5.42%)
Jun 07, 2010 31.75 31.89 30.81 30.84 8,801,007 -0.67(-2.13%)
Jun 04, 2010 31.51 32.67 31.29 31.51 16,304,677 -2.11(-6.28%)
Jun 03, 2010 34.46 34.47 33.02 33.62 10,787,714 -0.63(-1.83%)
Jun 02, 2010 33.41 34.25 33.17 34.25 3,221 +1.19(+3.61%)
Jun 01, 2010 33.69 34.46 33.04 33.06 189 -1.16(-3.39%)
May 28, 2010 34.22 35.04 33.90 34.22 7,131,671 -1.10(-3.12%)
May 27, 2010 34.75 35.32 34.35 35.32 12,344,013 +2.51(+7.66%)
May 26, 2010 33.10 34.34 32.68 32.81 8,748 +0.29(+0.89%)
May 25, 2010 31.40 32.57 31.03 32.52 12,501 +0.06(+0.20%)
May 24, 2010 32.86 33.13 32.40 32.46 9,535,352 -0.54(-1.65%)
May 21, 2010 31.75 33.18 31.58 33.00 15,991,627 +1.81(+5.80%)
May 20, 2010 31.15 32.17 31.03 31.19 18,819 -2.07(-6.22%)
May 19, 2010 33.22 33.68 32.52 33.26 14,121,191 -0.53(-1.58%)
May 18, 2010 35.04 35.49 33.78 33.79 2,936 -0.81(-2.35%)
May 17, 2010 34.94 35.15 33.82 34.61 11,576,781 -0.43(-1.24%)
May 14, 2010 35.04 35.66 34.54 35.04 13,160,733 -1.22(-3.38%)
May 13, 2010 36.54 36.87 36.07 36.26 8,521,950 +0.05(+0.13%)
May 12, 2010 36.05 36.22 35.76 36.21 12,336,248 +0.23(+0.65%)
May 11, 2010 36.45 36.57 35.79 35.98 2,179 -1.10(-2.97%)
May 10, 2010 36.88 37.15 36.70 37.09 14,745,763 +2.26(+6.50%)
May 07, 2010 35.34 35.60 33.67 34.82 14,244,272 +0.60(+1.76%)
May 06, 2010 35.42 36.53 32.72 34.22 3,149 -1.84(-5.09%)
May 05, 2010 36.24 36.93 35.99 36.06 13,041,573 -0.09(-0.26%)
May 04, 2010 36.44 37.60 35.83 36.15 568 -1.55(-4.12%)
May 03, 2010 38.41 38.46 37.31 37.70 15,962,965 -0.71(-1.85%)
Apr 30, 2010 39.23 39.40 38.34 38.42 13,511,912 -1.48(-3.72%)
Apr 29, 2010 40.25 40.34 39.75 39.90 7,415,370 -0.05(-0.12%)
Apr 28, 2010 39.88 40.08 39.24 39.95 11,598,433 +0.42(+1.07%)
Apr 27, 2010 40.58 40.83 39.34 39.52 7,617 -1.80(-4.37%)
Apr 26, 2010 41.68 41.83 41.30 41.33 5,161,739 +0.11(+0.27%)
Apr 23, 2010 40.64 41.27 40.55 41.22 7,588,135 -0.23(-0.56%)
Apr 22, 2010 40.64 41.50 40.48 41.45 6,988,547 +0.04(+0.10%)
Apr 21, 2010 41.26 41.56 40.96 41.41 7,588,521 -0.48(-1.13%)
Apr 20, 2010 41.99 42.17 41.51 41.88 6,476 +0.39(+0.94%)
Apr 19, 2010 41.17 41.62 40.85 41.49 7,056,563 -0.30(-0.72%)
Apr 16, 2010 42.61 42.87 41.54 41.79 8,234,770 -1.22(-2.83%)
Apr 15, 2010 43.17 43.57 42.94 43.01 5,807,696 -0.72(-1.64%)
Apr 14, 2010 43.47 43.81 43.35 43.73 4,238,260 +0.78(+1.82%)
Apr 13, 2010 43.03 43.13 42.41 42.95 5,269,161 -0.23(-0.54%)
Apr 12, 2010 43.38 43.51 43.05 43.18 4,055,292 -0.25(-0.58%)
Apr 09, 2010 43.19 43.50 43.04 43.43 4,868,065 +0.50(+1.16%)
Apr 08, 2010 42.25 43.05 41.99 42.94 4,983,300 +0.31(+0.72%)
Apr 07, 2010 43.01 43.17 42.28 42.63 10,913,798 -0.81(-1.87%)
Apr 06, 2010 43.65 43.80 43.29 43.45 6,370,003 -0.43(-0.99%)
Apr 05, 2010 43.77 43.91 43.46 43.88 4,488,997 +0.31(+0.70%)
Apr 01, 2010 43.38 43.57 43.57 43.57 6,433,799 +1.18(+2.79%)
Mar 31, 2010 42.40 42.75 42.25 42.39 7,386,478 -0.42(-0.97%)
Mar 30, 2010 43.11 43.19 42.48 42.81 6,514,841 +0.18(+0.42%)
Mar 29, 2010 42.13 42.64 41.83 42.63 8,896,687 +1.15(+2.77%)
Mar 26, 2010 41.53 41.89 41.10 41.48 6,310,292 +0.44(+1.07%)
Mar 25, 2010 41.87 42.12 40.95 41.04 8,112,695 -0.31(-0.75%)
Mar 24, 2010 41.55 41.84 41.26 41.35 5,993,900 -1.02(-2.40%)
Mar 23, 2010 41.93 42.42 41.70 42.37 7,436,552 +0.84(+2.02%)
Mar 22, 2010 40.50 41.60 40.46 41.53 5,708,084 +0.47(+1.14%)
Mar 19, 2010 41.99 42.06 40.75 41.06 5,704,124 -0.81(-1.94%)
Mar 18, 2010 42.35 42.60 41.70 41.87 6,697,259 -0.27(-0.65%)
Mar 17, 2010 42.25 42.56 42.02 42.15 7,685,408 +0.42(+1.01%)
Mar 16, 2010 41.29 41.74 41.26 41.72 6,591,785 +0.69(+1.67%)
Mar 15, 2010 40.76 41.10 40.69 41.04 4,327,399 -0.36(-0.88%)
Mar 12, 2010 41.69 41.78 41.30 41.40 4,101,789 -0.03(-0.06%)
Mar 11, 2010 41.32 41.44 40.92 41.43 4,990,244 -0.31(-0.75%)
Mar 10, 2010 41.80 42.13 41.39 41.74 8,631,729 +0.12(+0.28%)
Mar 09, 2010 41.25 41.91 41.25 41.62 6,326,521 -0.23(-0.55%)
Mar 08, 2010 42.31 42.48 41.84 41.86 6,934,697 +0.07(+0.16%)
Mar 05, 2010 41.01 41.98 40.96 41.79 10,218,917 +1.49(+3.69%)
Mar 04, 2010 40.57 40.71 39.89 40.30 7,798,374 -0.02(-0.05%)
Mar 03, 2010 40.23 40.90 40.13 40.32 9,023,106 +0.78(+1.97%)
Mar 02, 2010 39.27 39.91 39.16 39.54 8,505,019 +0.31(+0.79%)
Mar 01, 2010 38.40 39.32 38.30 39.23 8,242,452 +0.91(+2.39%)
Feb 26, 2010 37.85 38.36 37.29 38.32 8,660,697 +0.47(+1.23%)
Feb 25, 2010 37.09 37.88 36.94 37.85 11,192,464 -0.54(-1.40%)
Feb 24, 2010 38.19 38.69 37.98 38.39 13,130,393 +0.02(+0.06%)
Feb 23, 2010 39.17 39.39 38.25 38.36 17,037,582 -0.80(-2.04%)
Feb 22, 2010 39.47 39.52 39.11 39.16 8,264,287 +0.01(+0.01%)
Feb 19, 2010 38.58 39.44 38.55 39.16 10,733,046 -0.08(-0.20%)
Feb 18, 2010 38.83 39.36 38.67 39.24 9,713,936 +0.44(+1.13%)
Feb 17, 2010 39.49 39.56 38.56 38.80 9,386,419 -0.16(-0.42%)
Feb 16, 2010 38.45 38.96 38.23 38.96 7,563,605 +1.27(+3.37%)
Feb 12, 2010 37.09 37.69 37.69 37.69 8,319,467 -0.27(-0.72%)
Feb 11, 2010 36.96 38.04 36.63 37.96 10,228,564 +1.70(+4.70%)
Feb 10, 2010 36.61 36.91 35.91 36.26 9,264,063 -0.92(-2.49%)
Feb 09, 2010 36.55 37.62 36.42 37.18 10,441,633 +1.70(+4.80%)
Feb 08, 2010 35.89 36.41 35.39 35.48 6,598,815 -0.68(-1.88%)
Feb 05, 2010 35.65 36.23 34.75 36.16 12,579,944 +0.41(+1.15%)
Feb 04, 2010 36.96 37.18 35.67 35.75 14,863,865 -2.22(-5.85%)
Feb 03, 2010 38.11 38.52 37.76 37.97 7,379,470 -0.76(-1.97%)
Feb 02, 2010 38.06 38.90 37.72 38.73 16,499,915 +1.12(+2.97%)
Feb 01, 2010 36.89 37.72 36.70 37.61 10,285,647 +1.36(+3.76%)
Jan 29, 2010 37.41 37.75 35.95 36.25 11,494,580 -1.82(-4.79%)
Jan 28, 2010 37.96 38.25 37.87 38.07 12,715,243 +0.11(+0.29%)
Jan 27, 2010 37.98 38.27 37.41 37.96 10,246,922 -0.19(-0.49%)
Jan 26, 2010 38.06 38.68 37.74 38.15 7,638,735 -0.48(-1.24%)
Jan 25, 2010 38.92 39.23 38.55 38.63 5,903,327 +0.38(+0.98%)
Jan 22, 2010 38.58 39.29 38.09 38.25 10,605,173 -0.79(-2.02%)
Jan 21, 2010 40.34 40.65 38.82 39.04 13,520,805 -1.79(-4.39%)
Jan 20, 2010 40.92 41.02 40.41 40.84 8,857,157 -1.50(-3.55%)
Jan 19, 2010 41.79 42.47 41.79 42.34 7,153,306 +0.93(+2.25%)
Jan 15, 2010 42.12 41.41 41.41 41.41 5,546,821 -0.76(-1.81%)
Jan 14, 2010 42.28 42.52 41.94 42.17 6,451,058 +0.31(+0.75%)
Jan 13, 2010 41.84 41.92 41.07 41.86 6,760,763 +0.60(+1.44%)
Jan 12, 2010 41.53 41.73 40.91 41.26 7,302,198 -1.48(-3.46%)
Jan 11, 2010 43.19 43.23 42.15 42.74 6,867,979 +0.27(+0.64%)
Jan 08, 2010 41.90 42.53 41.71 42.47 4,281,547 +0.57(+1.37%)
Jan 07, 2010 41.91 42.04 41.41 41.90 5,798,782 -0.37(-0.88%)
Jan 06, 2010 41.66 42.47 41.58 42.27 6,652,953 +0.68(+1.65%)
Jan 05, 2010 41.36 41.85 41.29 41.58 7,933,369 +0.01(+0.01%)
Jan 04, 2010 41.23 41.60 41.21 41.58 5,767,638 +1.56(+3.90%)
Dec 31, 2009 40.43 40.02 40.02 40.02 1,896,337 -0.19(-0.48%)
Dec 30, 2009 39.62 40.39 39.59 40.21 2,715,008 +0.31(+0.79%)
Dec 29, 2009 40.52 40.60 39.76 39.90 4,201,826 +0.29(+0.73%)
Dec 28, 2009 40.10 40.20 39.44 39.61 3,259,240 -0.06(-0.16%)
Dec 24, 2009 39.37 39.79 39.31 39.67 1,666,674 +0.36(+0.90%)
Dec 23, 2009 38.54 39.45 38.46 39.32 5,791,874 +1.03(+2.69%)
Dec 22, 2009 38.10 38.39 37.82 38.29 3,776,284 -0.06(-0.16%)
Dec 21, 2009 38.29 38.68 37.79 38.35 6,347,668 +0.05(+0.12%)
Dec 18, 2009 38.28 38.50 37.70 38.30 7,965,459 +0.52(+1.38%)
Dec 17, 2009 38.32 38.44 37.67 37.78 5,617,309 -1.38(-3.52%)
Dec 16, 2009 38.94 39.29 38.85 39.16 5,245,585 +0.41(+1.05%)
Dec 15, 2009 38.73 39.36 38.60 38.75 4,445,137 -0.52(-1.32%)
Dec 14, 2009 39.30 39.46 39.21 39.27 4,964,093 +0.73(+1.90%)
Dec 11, 2009 38.74 38.87 38.35 38.54 6,647,323 +0.34(+0.90%)
Dec 10, 2009 38.34 38.64 38.01 38.19 7,260,398 -0.25(-0.64%)
Dec 09, 2009 37.87 38.50 37.62 38.44 11,143,053 +0.45(+1.18%)
Dec 08, 2009 38.51 38.55 37.78 37.99 8,974,332 -1.13(-2.90%)
Dec 07, 2009 38.95 39.72 38.91 39.12 11,194,351 -0.21(-0.53%)
Dec 04, 2009 40.87 40.99 39.12 39.33 13,177,877 -0.97(-2.41%)
Dec 03, 2009 40.76 41.09 40.23 40.30 7,531,621 -0.40(-0.99%)
Dec 02, 2009 40.87 41.15 40.52 40.71 6,324,710 +0.34(+0.84%)
Dec 01, 2009 40.18 40.76 39.93 40.37 6,497,168 +1.02(+2.59%)
Nov 30, 2009 39.00 39.50 38.68 39.35 7,291,554 +0.32(+0.82%)
Nov 27, 2009 38.43 39.40 38.30 39.03 5,078,034 -1.47(-3.64%)
Nov 25, 2009 39.94 40.50 39.77 40.50 6,090,708 +1.66(+4.26%)
Nov 24, 2009 39.27 39.32 38.57 38.85 8,519,780 -0.37(-0.95%)
Nov 23, 2009 39.35 39.60 38.93 39.22 7,305,980 +0.88(+2.30%)
Nov 20, 2009 38.00 38.44 37.78 38.33 5,141,990 -0.42(-1.08%)
Nov 19, 2009 39.05 39.08 38.24 38.75 7,461,673 -0.86(-2.16%)
Nov 18, 2009 39.78 39.97 39.26 39.61 6,354,136 -0.17(-0.42%)
Nov 17, 2009 39.39 39.82 38.94 39.78 8,044,361 +0.01(+0.01%)
Nov 16, 2009 38.93 39.96 38.88 39.77 5,950,876 +1.47(+3.85%)
Nov 13, 2009 37.75 38.45 37.54 38.30 6,838,658 +0.90(+2.40%)
Nov 12, 2009 38.02 38.27 37.29 37.40 9,538,937 -0.54(-1.43%)
Nov 11, 2009 38.19 38.61 37.69 37.94 7,714,795 +0.50(+1.33%)
Nov 10, 2009 37.19 37.60 36.93 37.44 6,632,857 +0.08(+0.22%)
Nov 09, 2009 36.83 37.48 36.73 37.36 8,815,466 +1.85(+5.21%)
Nov 06, 2009 35.15 35.82 35.07 35.51 7,581,638 +0.07(+0.19%)
Nov 05, 2009 35.02 35.65 34.95 35.44 7,195,879 +0.34(+0.98%)
Nov 04, 2009 35.34 35.66 34.98 35.10 10,886,577 +0.30(+0.87%)
Nov 03, 2009 33.81 34.94 33.75 34.80 12,459,278 +0.06(+0.17%)
Nov 02, 2009 34.48 35.31 34.01 34.74 9,439,076 +0.47(+1.37%)
Oct 30, 2009 35.38 35.56 33.66 34.27 17,694,098 -1.86(-5.15%)
Oct 29, 2009 35.76 36.29 35.43 36.13 12,837,390 +1.28(+3.67%)
Oct 28, 2009 36.42 36.42 34.64 34.85 16,376,757 -2.00(-5.42%)
Oct 27, 2009 37.48 37.70 36.75 36.84 9,507,439 -0.53(-1.41%)
Oct 26, 2009 38.49 39.18 37.28 37.37 10,446,647 -0.76(-1.99%)
Oct 23, 2009 38.50 38.60 37.76 38.13 8,242,469 -0.53(-1.37%)
Oct 22, 2009 38.12 38.71 37.66 38.66 10,110,952 +0.29(+0.76%)
Oct 21, 2009 37.85 39.13 37.85 38.36 11,644,014 +0.23(+0.60%)
Oct 20, 2009 37.87 38.34 37.86 38.13 8,177,874 -0.32(-0.84%)
Oct 19, 2009 37.73 38.67 37.55 38.46 8,714,862 +1.03(+2.75%)
Oct 16, 2009 37.18 37.67 37.06 37.43 6,723,374 -0.31(-0.83%)
Oct 15, 2009 37.10 37.78 36.95 37.74 12,819,582 +0.54(+1.45%)
Oct 14, 2009 36.90 37.38 36.74 37.20 8,443,130 +1.32(+3.67%)
Oct 13, 2009 35.84 36.03 35.44 35.89 6,618,305 -0.10(-0.29%)
Oct 12, 2009 36.01 36.21 35.72 35.99 5,278,073 +0.07(+0.20%)
Oct 09, 2009 35.61 35.95 35.43 35.92 6,217,684 -0.34(-0.94%)
Oct 08, 2009 35.70 36.38 35.45 36.26 8,081,084 +1.21(+3.44%)
Oct 07, 2009 34.83 35.11 34.61 35.05 5,344,909 +0.50(+1.45%)
Oct 06, 2009 34.27 34.81 34.16 34.55 5,731,724 +0.75(+2.21%)
Oct 05, 2009 33.12 33.87 32.92 33.80 5,959,245 +1.08(+3.29%)
Oct 02, 2009 32.37 33.20 32.22 32.73 5,805,167 -0.13(-0.38%)
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.