Bhp Billiton Ltd ADR (NY: BHP )

65.36 USD -2.67 (-3.92%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 78.83 79.07 78.54 78.72 1,496,574 +0.80(+1.03%)
Jan 30, 2013 78.40 78.81 77.81 77.92 1,478,667 -0.48(-0.61%)
Jan 29, 2013 77.75 78.56 77.72 78.40 1,502,436 +1.06(+1.37%)
Jan 28, 2013 77.43 77.49 76.93 77.34 1,283,378 +0.00(+0.00%)
Jan 25, 2013 77.60 77.71 77.03 77.34 1,365,865 -0.36(-0.46%)
Jan 24, 2013 78.05 78.54 77.63 77.70 1,870,175 -0.18(-0.23%)
Jan 23, 2013 78.50 78.61 77.70 77.88 2,539,166 -0.05(-0.06%)
Jan 22, 2013 77.11 78.05 77.10 77.93 2,377,123 +1.06(+1.38%)
Jan 18, 2013 76.80 77.30 76.15 76.87 1,938,000 +0.16(+0.21%)
Jan 17, 2013 76.52 76.85 76.22 76.71 1,637,568 +0.31(+0.41%)
Jan 16, 2013 76.06 76.57 76.00 76.40 1,678,537 -0.43(-0.56%)
Jan 15, 2013 76.36 76.90 76.34 76.83 1,474,944 -0.12(-0.16%)
Jan 14, 2013 76.87 77.12 76.60 76.95 1,842,208 +0.29(+0.38%)
Jan 11, 2013 76.95 77.10 76.40 76.66 2,337,046 -2.03(-2.58%)
Jan 10, 2013 79.25 79.25 78.29 78.69 3,390,941 -0.27(-0.34%)
Jan 09, 2013 79.20 79.38 78.78 78.96 1,860,174 +0.43(+0.55%)
Jan 08, 2013 78.59 78.75 78.25 78.53 1,518,551 -1.15(-1.44%)
Jan 07, 2013 78.83 79.76 78.78 79.68 2,813,726 +0.28(+0.35%)
Jan 04, 2013 78.76 79.51 78.75 79.40 1,909,135 +0.37(+0.47%)
Jan 03, 2013 79.00 79.70 78.72 79.03 2,045,013 -0.90(-1.13%)
Jan 02, 2013 79.95 79.98 79.36 79.93 2,042,037 +1.51(+1.93%)
Dec 31, 2012 76.96 78.58 76.87 78.42 2,178,314 +1.56(+2.03%)
Dec 28, 2012 77.00 77.45 76.71 76.86 1,981,043 -0.23(-0.30%)
Dec 27, 2012 77.53 77.53 76.31 77.09 1,525,250 +0.35(+0.46%)
Dec 26, 2012 76.81 77.30 76.72 76.74 899,665 +0.31(+0.41%)
Dec 24, 2012 76.16 76.94 76.15 76.43 578,087 -0.54(-0.70%)
Dec 21, 2012 76.63 77.22 76.46 76.97 1,687,969 -0.80(-1.03%)
Dec 20, 2012 77.91 77.96 77.41 77.77 2,594,748 +0.46(+0.60%)
Dec 19, 2012 78.30 78.31 77.29 77.31 2,938,970 -0.44(-0.57%)
Dec 18, 2012 77.87 78.03 77.43 77.75 2,756,498 +0.51(+0.66%)
Dec 17, 2012 76.73 77.40 76.67 77.24 2,377,474 +0.93(+1.22%)
Dec 14, 2012 75.88 76.57 75.77 76.31 2,293,453 +0.81(+1.07%)
Dec 13, 2012 75.63 76.16 75.18 75.50 3,134,798 +0.18(+0.24%)
Dec 12, 2012 75.47 75.94 75.13 75.32 2,120,228 +0.18(+0.24%)
Dec 11, 2012 74.56 75.37 74.56 75.14 3,064,198 +1.31(+1.77%)
Dec 10, 2012 73.20 74.07 73.14 73.83 2,825,747 +0.91(+1.25%)
Dec 07, 2012 72.87 73.21 72.57 72.92 1,370,522 +0.26(+0.36%)
Dec 06, 2012 72.64 72.92 72.46 72.66 1,725,873 +0.14(+0.19%)
Dec 05, 2012 72.39 73.16 72.15 72.52 3,709,863 +0.77(+1.07%)
Dec 04, 2012 71.79 72.09 71.43 71.75 1,519,383 -0.29(-0.40%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.51 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.32 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
Nov 01, 2012 70.82 71.85 70.77 71.74 3,012,593 +1.00(+1.41%)
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%)
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.