Bhp Billiton Ltd ADR (NY: BHP )

54.43 USD -1.05 (-1.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 71.37 71.43 70.58 70.74 1,507,263 +0.23(+0.33%)
Oct 26, 2012 70.73 70.51 70.51 70.51 2,043,000 -0.93(-1.30%)
Oct 25, 2012 71.65 71.87 70.94 71.44 2,113,285 +0.93(+1.32%)
Oct 24, 2012 70.94 71.17 70.38 70.51 1,997,562 +0.45(+0.64%)
Oct 23, 2012 70.11 70.26 69.66 70.06 3,624,342 -1.08(-1.52%)
Oct 19, 2012 72.27 72.36 71.06 71.14 3,598,862 -0.72(-1.00%)
Oct 18, 2012 71.39 72.58 71.32 71.86 2,807,077 +0.69(+0.97%)
Oct 17, 2012 70.32 71.42 69.97 71.17 4,940,914 +2.11(+3.06%)
Oct 16, 2012 68.76 69.30 68.61 69.06 2,807,096 +0.59(+0.86%)
Oct 15, 2012 68.30 68.71 67.75 68.47 1,558,867 +0.13(+0.19%)
Oct 12, 2012 68.85 69.13 68.08 68.34 1,240,926 -0.28(-0.41%)
Oct 11, 2012 69.01 69.25 68.48 68.62 2,114,648 +0.52(+0.76%)
Oct 10, 2012 68.37 68.47 67.70 68.10 1,969,504 +0.13(+0.19%)
Oct 09, 2012 68.33 68.88 67.77 67.97 2,148,836 -0.19(-0.28%)
Oct 08, 2012 67.41 68.28 67.30 68.16 2,118,858 +0.10(+0.15%)
Oct 05, 2012 69.00 69.19 67.77 68.06 2,312,904 -0.09(-0.13%)
Oct 04, 2012 67.64 68.74 67.56 68.15 2,751,466 +0.37(+0.55%)
Oct 03, 2012 68.94 68.99 67.56 67.78 2,094,649 -0.93(-1.35%)
Oct 02, 2012 69.73 69.89 68.32 68.71 1,645,770 -0.31(-0.45%)
Oct 01, 2012 69.26 70.12 68.87 69.02 1,930,025 +0.41(+0.60%)
Sep 28, 2012 68.79 68.82 68.10 68.61 2,011,066 -0.31(-0.45%)
Sep 27, 2012 68.30 69.10 68.09 68.92 2,453,279 +1.47(+2.18%)
Sep 26, 2012 67.77 67.92 66.81 67.45 2,644,611 -0.61(-0.90%)
Sep 25, 2012 69.52 69.83 67.96 68.06 2,397,904 -1.32(-1.90%)
Sep 24, 2012 69.21 69.67 69.07 69.38 1,581,519 -0.57(-0.81%)
Sep 21, 2012 70.57 70.68 69.92 69.95 1,697,004 -0.20(-0.29%)
Sep 20, 2012 69.56 70.26 69.24 70.15 1,979,254 -1.03(-1.45%)
Sep 19, 2012 71.16 71.60 70.83 71.18 2,164,383 +0.10(+0.14%)
Sep 18, 2012 70.63 71.22 70.44 71.08 2,251,163 -0.18(-0.25%)
Sep 17, 2012 72.09 72.18 71.02 71.26 2,222,004 -1.02(-1.41%)
Sep 14, 2012 72.34 73.00 72.16 72.28 6,493,866 +1.77(+2.51%)
Sep 13, 2012 68.72 70.89 68.32 70.51 3,144,864 +1.79(+2.60%)
Sep 12, 2012 69.12 69.18 68.26 68.72 2,532,276 +0.23(+0.34%)
Sep 11, 2012 67.56 68.70 67.47 68.49 2,764,074 +1.35(+2.01%)
Sep 10, 2012 67.72 68.13 67.09 67.14 2,348,922 -0.56(-0.83%)
Sep 07, 2012 67.15 68.16 67.10 67.70 4,076,900 +2.45(+3.75%)
Sep 06, 2012 64.40 65.65 64.35 65.25 2,961,329 +1.77(+2.79%)
Sep 05, 2012 63.55 63.74 63.00 63.48 1,958,167 -1.49(-2.29%)
Sep 04, 2012 65.33 65.43 64.65 64.97 1,826,241 -0.83(-1.26%)
Aug 31, 2012 65.85 65.97 64.97 65.80 2,289,069 +0.82(+1.26%)
Aug 30, 2012 65.82 65.87 64.80 64.98 3,128,074 -2.39(-3.55%)
Aug 29, 2012 67.90 67.97 67.36 67.37 1,705,453 -0.80(-1.17%)
Aug 27, 2012 68.84 68.91 68.15 68.17 1,268,342 -0.63(-0.92%)
Aug 24, 2012 68.27 69.20 68.12 68.80 1,633,998 -0.25(-0.36%)
Aug 23, 2012 69.86 69.98 68.91 69.05 1,675,393 -0.65(-0.93%)
Aug 22, 2012 68.94 69.85 68.70 69.70 1,347,145 +0.21(+0.30%)
Aug 21, 2012 70.12 70.60 69.21 69.49 1,415,770 +0.33(+0.48%)
Aug 20, 2012 69.02 69.23 68.63 69.16 1,238,982 +0.08(+0.12%)
Aug 17, 2012 68.91 69.31 68.58 69.08 1,840,719 -0.13(-0.19%)
Aug 16, 2012 68.94 69.44 68.45 69.21 1,834,614 +1.00(+1.47%)
Aug 15, 2012 68.29 68.44 67.97 68.21 1,734,143 -0.72(-1.04%)
Aug 14, 2012 69.25 69.47 68.76 68.93 1,402,276 -0.32(-0.46%)
Aug 13, 2012 69.54 69.86 68.95 69.25 1,224,456 -0.66(-0.94%)
Aug 10, 2012 69.34 69.97 69.08 69.91 1,468,948 +0.40(+0.58%)
Aug 09, 2012 69.18 69.69 69.14 69.51 1,328,541 +0.54(+0.78%)
Aug 08, 2012 68.79 69.17 68.61 68.97 2,068,499 +0.53(+0.77%)
Aug 07, 2012 68.70 68.99 68.38 68.44 1,655,849 +0.21(+0.31%)
Aug 06, 2012 67.87 68.74 67.83 68.23 2,002,109 +0.22(+0.32%)
Aug 03, 2012 67.60 68.28 67.38 68.01 3,120,229 +1.90(+2.87%)
Aug 02, 2012 65.91 66.93 65.48 66.11 2,995,465 -0.03(-0.05%)
Aug 01, 2012 67.06 67.25 66.10 66.14 2,596,612 -0.20(-0.30%)
Jul 31, 2012 66.73 67.02 66.29 66.34 2,473,378 -0.36(-0.54%)
Jul 30, 2012 66.58 67.08 66.28 66.70 2,466,731 -0.29(-0.43%)
Jul 27, 2012 65.61 67.30 65.27 66.99 3,921,148 +2.11(+3.25%)
Jul 26, 2012 65.18 65.40 64.53 64.88 6,493,863 +1.53(+2.42%)
Jul 25, 2012 63.75 63.89 62.70 63.35 6,777,986 +0.83(+1.33%)
Jul 24, 2012 63.39 63.49 61.94 62.52 4,960,805 -0.37(-0.59%)
Jul 23, 2012 61.81 63.10 61.37 62.89 4,251,253 -1.16(-1.81%)
Jul 20, 2012 64.55 64.61 63.84 64.05 2,715,933 -1.10(-1.69%)
Jul 19, 2012 64.45 65.47 64.34 65.15 3,264,677 +1.75(+2.76%)
Jul 18, 2012 62.48 63.70 62.40 63.40 3,766,213 +0.08(+0.13%)
Jul 17, 2012 63.09 63.34 62.17 63.32 2,585,750 +0.52(+0.83%)
Jul 16, 2012 62.93 63.03 62.38 62.80 1,801,448 -0.42(-0.66%)
Jul 13, 2012 62.21 63.46 62.21 63.22 2,103,979 +1.38(+2.23%)
Jul 12, 2012 61.42 62.23 60.73 61.84 3,502,906 -1.54(-2.43%)
Jul 11, 2012 63.21 63.83 62.83 63.38 2,411,054 +0.44(+0.70%)
Jul 10, 2012 64.83 64.93 62.58 62.94 2,933,610 -1.40(-2.18%)
Jul 09, 2012 64.27 64.58 63.89 64.34 2,228,744 -0.61(-0.94%)
Jul 06, 2012 65.13 65.29 64.40 64.95 1,850,705 -1.24(-1.87%)
Jul 05, 2012 66.28 66.68 64.97 66.19 2,396,359 -0.41(-0.62%)
Jul 03, 2012 65.85 66.88 65.68 66.60 2,464,293 +1.06(+1.62%)
Jul 02, 2012 65.30 65.65 64.73 65.54 2,016,610 +0.24(+0.37%)
Jun 29, 2012 65.16 65.50 64.65 65.30 3,811,204 +3.31(+5.34%)
Jun 28, 2012 61.44 62.07 61.00 61.99 2,997,716 -0.11(-0.18%)
Jun 27, 2012 61.44 62.27 61.15 62.10 3,306,145 +0.45(+0.73%)
Jun 26, 2012 61.86 62.10 61.03 61.65 2,128,010 +0.37(+0.60%)
Jun 25, 2012 61.78 61.88 60.90 61.28 3,817,184 -2.03(-3.21%)
Jun 22, 2012 63.39 63.63 62.68 63.31 2,970,683 +0.17(+0.27%)
Jun 21, 2012 65.91 65.91 63.06 63.14 4,393,809 -3.56(-5.34%)
Jun 20, 2012 67.45 67.57 66.17 66.70 3,272,085 -0.28(-0.42%)
Jun 19, 2012 66.78 67.46 66.42 66.98 3,039,484 +1.06(+1.61%)
Jun 18, 2012 65.03 66.27 64.74 65.92 2,909,148 +0.92(+1.42%)
Jun 15, 2012 64.18 65.04 63.87 65.00 2,308,806 +1.45(+2.28%)
Jun 14, 2012 62.64 63.78 62.35 63.55 2,159,739 +0.37(+0.59%)
Jun 13, 2012 63.26 64.14 62.91 63.18 2,281,172 -0.78(-1.22%)
Jun 12, 2012 63.46 63.96 62.82 63.96 1,883,672 +1.73(+2.78%)
Jun 11, 2012 63.80 63.90 62.14 62.23 2,523,065 -0.78(-1.24%)
Jun 08, 2012 62.01 63.16 61.67 63.01 3,041,050 -1.41(-2.19%)
Jun 07, 2012 65.42 65.76 64.33 64.42 7,577,462 +1.19(+1.88%)
Jun 06, 2012 62.39 63.50 62.32 63.23 4,839,207 +2.00(+3.27%)
Jun 05, 2012 60.48 61.36 60.41 61.23 4,056,842 +0.36(+0.59%)
Jun 04, 2012 60.54 61.00 59.87 60.87 3,797,846 -0.18(-0.29%)
Jun 01, 2012 60.45 61.52 60.41 61.05 3,844,928 -0.48(-0.78%)
May 31, 2012 61.63 61.88 60.35 61.53 4,433,908 -0.03(-0.05%)
May 30, 2012 62.06 62.11 61.43 61.56 3,834,204 -2.46(-3.84%)
May 29, 2012 63.75 64.51 63.31 64.02 3,996,238 +2.21(+3.58%)
May 25, 2012 61.75 62.18 61.57 61.81 2,980,967 -0.99(-1.58%)
May 24, 2012 62.76 63.25 62.10 62.80 3,811,293 -0.34(-0.54%)
May 23, 2012 62.36 63.30 61.22 63.14 5,126,879 -0.44(-0.69%)
May 22, 2012 64.61 65.06 63.12 63.58 4,498,999 -0.89(-1.38%)
May 21, 2012 63.03 64.51 62.83 64.47 2,787,865 +1.98(+3.17%)
May 18, 2012 63.46 63.60 62.31 62.49 4,025,285 -1.06(-1.67%)
May 17, 2012 64.37 64.54 63.43 63.55 3,937,519 -0.87(-1.35%)
May 16, 2012 65.39 66.38 64.42 64.42 3,729,898 -1.35(-2.05%)
May 15, 2012 66.90 67.45 65.50 65.77 3,492,569 -1.69(-2.51%)
May 14, 2012 67.68 68.01 67.25 67.46 3,786,388 -1.36(-1.98%)
May 11, 2012 68.53 69.88 68.48 68.82 4,045,065 -1.36(-1.94%)
May 10, 2012 70.35 70.84 69.78 70.18 3,182,127 +0.85(+1.23%)
May 09, 2012 68.50 69.86 68.06 69.33 3,169,185 -0.71(-1.01%)
May 08, 2012 69.97 70.22 68.80 70.04 3,485,262 -1.33(-1.86%)
May 07, 2012 71.07 71.65 70.75 71.37 1,693,507 -0.36(-0.50%)
May 04, 2012 72.43 72.53 71.37 71.73 3,614,795 -1.70(-2.32%)
May 03, 2012 74.47 74.66 73.17 73.43 2,385,626 -1.57(-2.09%)
May 02, 2012 75.11 75.17 74.35 75.00 3,724,858 -0.50(-0.66%)
May 01, 2012 74.57 76.10 74.42 75.50 3,798,877 +1.20(+1.62%)
Apr 30, 2012 74.28 74.38 73.67 74.30 2,422,273 +0.05(+0.07%)
Apr 27, 2012 74.59 74.59 73.98 74.25 4,242,527 +0.65(+0.88%)
Apr 26, 2012 72.85 73.72 72.70 73.60 1,877,845 +0.19(+0.26%)
Apr 25, 2012 73.39 73.48 72.74 73.41 2,764,606 +1.18(+1.63%)
Apr 24, 2012 71.54 72.77 71.48 72.23 1,847,034 +0.28(+0.39%)
Apr 23, 2012 71.75 72.06 70.97 71.95 2,400,532 -1.46(-1.99%)
Apr 20, 2012 74.10 74.20 73.25 73.41 2,447,818 +0.41(+0.56%)
Apr 19, 2012 73.62 73.88 72.53 73.00 2,905,714 +0.17(+0.23%)
Apr 18, 2012 73.05 73.40 72.66 72.83 2,486,280 +1.02(+1.42%)
Apr 17, 2012 71.45 72.11 71.01 71.81 2,314,364 +0.97(+1.37%)
Apr 16, 2012 71.27 71.53 70.25 70.84 2,099,055 +0.39(+0.55%)
Apr 13, 2012 71.84 71.88 70.34 70.45 2,788,925 -1.36(-1.89%)
Apr 12, 2012 70.55 72.00 70.50 71.81 3,149,382 +2.47(+3.56%)
Apr 11, 2012 70.24 70.29 69.18 69.34 2,719,854 +0.33(+0.48%)
Apr 10, 2012 69.55 69.98 68.54 69.01 4,519,087 -0.89(-1.27%)
Apr 09, 2012 69.20 70.16 69.10 69.90 1,678,841 -0.14(-0.20%)
Apr 05, 2012 69.98 71.54 69.92 70.04 2,613,955 +0.11(+0.16%)
Apr 04, 2012 70.16 71.16 69.50 69.93 6,281,991 -1.83(-2.55%)
Apr 03, 2012 73.31 73.35 71.04 71.76 7,141,377 -2.08(-2.82%)
Apr 02, 2012 72.63 74.40 72.40 73.84 2,901,399 +1.44(+1.99%)
Mar 30, 2012 72.61 72.80 71.86 72.40 3,126,152 +1.01(+1.41%)
Mar 29, 2012 70.11 71.48 69.98 71.39 3,318,074 +0.62(+0.88%)
Mar 28, 2012 71.46 71.52 69.96 70.77 3,648,132 -0.71(-0.99%)
Mar 27, 2012 72.45 72.75 71.47 71.48 2,034,929 -1.13(-1.56%)
Mar 26, 2012 72.31 72.72 71.86 72.61 3,007,059 +1.03(+1.44%)
Mar 23, 2012 70.74 71.90 70.40 71.58 2,808,725 +0.88(+1.24%)
Mar 22, 2012 70.79 70.96 70.17 70.70 4,299,332 -1.47(-2.04%)
Mar 21, 2012 72.30 72.65 71.91 72.17 2,092,984 -0.84(-1.15%)
Mar 20, 2012 73.21 73.33 72.65 73.01 3,921,279 -2.50(-3.31%)
Mar 19, 2012 75.06 76.05 74.88 75.51 2,257,694 +0.82(+1.10%)
Mar 16, 2012 74.90 75.19 74.65 74.69 2,905,552 +0.33(+0.44%)
Mar 15, 2012 74.02 74.56 73.73 74.36 3,519,138 +1.00(+1.36%)
Mar 14, 2012 74.81 74.94 72.90 73.36 4,955,001 -2.03(-2.69%)
Mar 13, 2012 74.46 75.44 74.31 75.39 4,793,256 +1.89(+2.57%)
Mar 12, 2012 73.62 74.02 73.42 73.50 2,542,901 -0.64(-0.86%)
Mar 09, 2012 73.80 74.67 73.43 74.14 2,439,031 +0.13(+0.18%)
Mar 08, 2012 73.95 74.22 73.40 74.01 2,557,960 +1.09(+1.49%)
Mar 07, 2012 72.68 73.13 72.19 72.92 2,468,925 +0.95(+1.32%)
Mar 06, 2012 72.37 72.39 71.52 71.97 3,474,936 -2.36(-3.18%)
Mar 05, 2012 75.27 75.29 73.92 74.33 2,799,553 -1.68(-2.21%)
Mar 02, 2012 76.93 76.97 75.57 76.01 1,594,513 -1.28(-1.66%)
Mar 01, 2012 77.25 77.79 76.95 77.29 1,888,401 +0.47(+0.61%)
Feb 29, 2012 78.84 79.19 76.51 76.82 3,841,640 -1.99(-2.53%)
Feb 28, 2012 78.45 79.19 78.29 78.81 2,784,308 +0.78(+1.00%)
Feb 27, 2012 77.11 78.31 76.87 78.03 2,842,801 +0.24(+0.31%)
Feb 24, 2012 77.84 78.26 77.59 77.79 2,321,441 +0.14(+0.18%)
Feb 23, 2012 77.59 78.04 76.99 77.65 2,680,321 -0.11(-0.14%)
Feb 22, 2012 77.40 78.04 77.30 77.76 2,478,817 -0.13(-0.17%)
Feb 21, 2012 77.67 78.43 77.40 77.89 2,917,746 +1.78(+2.34%)
Feb 17, 2012 76.80 76.83 75.40 76.11 2,575,215 -0.79(-1.03%)
Feb 16, 2012 75.43 76.94 75.20 76.90 2,917,307 +0.83(+1.09%)
Feb 15, 2012 77.34 77.35 75.76 76.07 3,393,191 -0.72(-0.94%)
Feb 14, 2012 77.31 77.40 75.93 76.79 2,544,927 -1.63(-2.08%)
Feb 13, 2012 78.71 78.75 77.91 78.42 1,760,643 +1.32(+1.71%)
Feb 10, 2012 76.90 77.24 76.50 77.10 3,416,109 -2.52(-3.17%)
Feb 09, 2012 80.32 80.38 78.92 79.62 3,215,669 -1.11(-1.37%)
Feb 08, 2012 80.99 81.64 79.93 80.73 2,893,285 -1.04(-1.27%)
Feb 07, 2012 81.27 81.87 80.30 81.77 2,732,852 +0.01(+0.01%)
Feb 06, 2012 81.79 81.95 81.29 81.76 2,373,443 -0.39(-0.47%)
Feb 03, 2012 81.42 82.23 81.19 82.15 3,371,740 +1.25(+1.55%)
Feb 02, 2012 81.30 81.62 80.45 80.90 3,484,339 +0.45(+0.56%)
Feb 01, 2012 80.30 81.29 80.27 80.45 3,696,133 +1.01(+1.27%)
Jan 31, 2012 80.40 80.46 78.31 79.44 3,468,712 +0.00(+0.00%)
Jan 30, 2012 79.19 79.88 78.54 79.44 2,184,497 -0.71(-0.89%)
Jan 27, 2012 79.88 80.80 79.74 80.15 2,620,806 -0.27(-0.34%)
Jan 26, 2012 81.49 81.92 80.10 80.42 3,547,237 +0.28(+0.35%)
Jan 25, 2012 77.68 80.44 77.36 80.14 4,295,233 +2.02(+2.59%)
Jan 24, 2012 77.36 78.20 77.13 78.12 2,304,147 -0.71(-0.90%)
Jan 23, 2012 78.69 79.42 78.53 78.83 2,513,468 +0.68(+0.87%)
Jan 20, 2012 78.53 78.55 77.73 78.15 2,633,283 -0.36(-0.46%)
Jan 19, 2012 78.69 78.79 78.18 78.51 4,279,478 +0.19(+0.24%)
Jan 18, 2012 77.16 78.36 77.00 78.32 3,425,948 +2.03(+2.66%)
Jan 17, 2012 76.95 77.19 76.02 76.29 4,097,133 +1.34(+1.79%)
Jan 13, 2012 74.96 75.05 73.57 74.95 4,400,852 -1.44(-1.89%)
Jan 12, 2012 76.14 76.60 75.27 76.39 4,558,321 +1.23(+1.64%)
Jan 11, 2012 74.48 75.45 74.23 75.16 3,320,062 +0.44(+0.59%)
Jan 10, 2012 74.92 75.45 74.61 74.72 3,507,584 +2.01(+2.76%)
Jan 09, 2012 72.92 73.05 72.16 72.71 2,275,944 +0.26(+0.36%)
Jan 06, 2012 73.49 73.55 72.30 72.45 1,924,887 -0.93(-1.27%)
Jan 05, 2012 73.36 73.84 72.71 73.38 1,883,188 -1.41(-1.89%)
Jan 04, 2012 74.45 75.05 73.74 74.79 2,605,940 +4.16(+5.89%)
Dec 30, 2011 70.00 70.91 70.00 70.63 1,334,705 +0.33(+0.47%)
Dec 29, 2011 69.42 70.40 69.15 70.30 1,625,053 +1.37(+1.99%)
Dec 28, 2011 70.87 70.94 68.72 68.93 1,906,698 -1.91(-2.70%)
Dec 27, 2011 70.83 71.27 70.43 70.84 1,103,208 -0.31(-0.44%)
Dec 23, 2011 71.17 71.30 70.67 71.15 793,567 +0.35(+0.49%)
Dec 21, 2011 70.61 70.90 69.42 70.80 2,646,522 +0.24(+0.34%)
Dec 20, 2011 69.68 70.67 69.65 70.56 2,948,073 +3.15(+4.67%)
Dec 19, 2011 68.93 69.22 67.25 67.41 2,470,680 -2.37(-3.40%)
Dec 16, 2011 70.06 70.67 69.22 69.78 3,492,460 +0.73(+1.06%)
Dec 15, 2011 70.35 70.45 68.79 69.05 2,885,678 -0.45(-0.65%)
Dec 14, 2011 69.97 70.11 68.68 69.50 4,851,220 -1.05(-1.49%)
Dec 13, 2011 72.51 73.33 70.03 70.55 3,719,635 -2.07(-2.85%)
Dec 12, 2011 72.92 72.92 71.83 72.62 2,780,090 -2.42(-3.22%)
Dec 09, 2011 73.45 75.43 73.14 75.04 3,310,722 +1.75(+2.39%)
Dec 08, 2011 74.95 75.11 73.13 73.29 3,383,373 -2.40(-3.17%)
Dec 07, 2011 75.64 76.14 74.95 75.69 3,000,278 -0.42(-0.55%)
Dec 06, 2011 76.06 76.93 75.64 76.11 3,306,864 -0.61(-0.80%)
Dec 05, 2011 75.30 77.77 75.95 76.72 2,604,069 +1.42(+1.89%)
Dec 02, 2011 76.77 76.86 75.17 75.30 3,308,741 +1.30(+1.76%)
Dec 01, 2011 74.60 75.50 73.67 74.00 3,636,571 -1.17(-1.56%)
Nov 30, 2011 74.03 75.35 73.77 75.17 5,873,880 +5.50(+7.89%)
Nov 29, 2011 69.67 70.46 69.21 69.67 2,086,641 +0.01(+0.01%)
Nov 28, 2011 70.28 70.50 68.88 69.66 3,213,938 +3.34(+5.04%)
Nov 25, 2011 66.69 67.47 66.30 66.32 1,986,598 -0.61(-0.91%)
Nov 23, 2011 67.66 67.78 66.83 66.93 3,368,316 -2.44(-3.52%)
Nov 22, 2011 69.05 69.93 68.54 69.37 2,899,202 -0.45(-0.64%)
Nov 21, 2011 69.78 70.19 68.65 69.82 3,610,047 -2.10(-2.92%)
Nov 18, 2011 72.52 72.81 71.65 71.92 2,753,211 -0.31(-0.43%)
Nov 17, 2011 73.90 74.06 71.76 72.23 4,214,672 -1.74(-2.35%)
Nov 16, 2011 74.72 75.59 73.88 73.97 3,372,958 -2.09(-2.75%)
Nov 15, 2011 75.47 76.60 75.19 76.06 3,582,955 +0.16(+0.21%)
Nov 14, 2011 76.68 76.89 75.35 75.90 2,609,807 -1.96(-2.52%)
Nov 11, 2011 77.18 78.24 76.96 77.86 2,472,645 +1.63(+2.14%)
Nov 10, 2011 77.05 77.17 75.12 76.23 3,266,021 +1.14(+1.52%)
Nov 09, 2011 76.72 77.02 74.94 75.09 4,195,908 -4.98(-6.22%)
Nov 08, 2011 79.61 80.22 78.82 80.07 4,079,492 +0.95(+1.20%)
Nov 07, 2011 78.13 79.22 77.58 79.12 2,111,248 +0.12(+0.15%)
Nov 04, 2011 78.73 79.24 77.13 79.00 3,833,234 -0.02(-0.03%)
Nov 03, 2011 77.77 79.34 76.90 79.02 6,693,406 +1.62(+2.09%)
Nov 02, 2011 76.75 77.95 76.01 77.40 5,788,394 +1.80(+2.38%)
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.