Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.52 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.01 32.09 31.78 31.78 6,788,202 -0.53(-1.65%)
Mar 27, 2013 31.90 32.33 31.80 32.31 3,454,582 +0.06(+0.17%)
Mar 26, 2013 32.04 32.28 31.97 32.26 3,947,336 +0.21(+0.65%)
Mar 25, 2013 32.19 32.29 31.89 32.05 4,359,378 -0.29(-0.90%)
Mar 22, 2013 32.35 32.46 32.28 32.34 3,583,239 -0.02(-0.07%)
Mar 21, 2013 32.40 32.63 32.34 32.36 3,901,302 -0.15(-0.46%)
Mar 20, 2013 32.39 32.58 32.27 32.51 4,855,284 -0.02(-0.07%)
Mar 19, 2013 32.89 32.99 32.23 32.53 13,604,319 -0.91(-2.73%)
Mar 18, 2013 33.41 33.72 33.41 33.45 4,030,999 -0.43(-1.27%)
Mar 15, 2013 33.98 34.09 33.78 33.88 4,941,538 +0.23(+0.69%)
Mar 14, 2013 33.84 33.93 33.54 33.65 8,050,783 -0.35(-1.02%)
Mar 13, 2013 34.18 34.19 33.82 34.00 4,916,117 -0.27(-0.79%)
Mar 12, 2013 34.31 34.57 34.20 34.27 4,118,109 -0.13(-0.38%)
Mar 11, 2013 34.22 34.49 34.09 34.40 3,096,894 +0.23(+0.67%)
Mar 08, 2013 34.26 34.29 34.02 34.17 3,831,939 -0.12(-0.35%)
Mar 07, 2013 34.28 34.51 34.24 34.29 3,398,168 +0.01(+0.04%)
Mar 06, 2013 34.23 34.33 33.95 34.28 7,357,454 +0.34(+1.01%)
Mar 05, 2013 34.27 34.30 33.90 33.93 4,748,053 +0.27(+0.80%)
Mar 04, 2013 33.77 33.79 33.24 33.66 4,843,854 -0.14(-0.42%)
Mar 01, 2013 33.85 34.06 33.67 33.80 7,600,957 -0.43(-1.24%)
Feb 28, 2013 34.30 34.54 34.21 34.23 5,426,523 -0.31(-0.90%)
Feb 27, 2013 33.85 34.62 33.81 34.54 4,468,950 +0.44(+1.29%)
Feb 26, 2013 34.12 34.31 33.79 34.10 3,924,458 +0.08(+0.23%)
Feb 25, 2013 34.71 34.79 34.01 34.02 6,319,292 -0.62(-1.79%)
Feb 22, 2013 34.62 34.65 34.22 34.65 4,003,046 +0.37(+1.07%)
Feb 21, 2013 34.54 34.59 33.98 34.28 8,470,202 -0.96(-2.71%)
Feb 20, 2013 35.76 35.85 35.14 35.23 10,746,265 -1.55(-4.23%)
Feb 19, 2013 36.75 36.83 36.50 36.79 5,190,155 +0.41(+1.13%)
Feb 15, 2013 36.67 36.69 36.25 36.38 3,132,712 -0.29(-0.79%)
Feb 14, 2013 36.41 36.69 36.32 36.67 5,109,049 +0.76(+2.11%)
Feb 13, 2013 35.92 36.16 35.82 35.91 2,923,969 +0.46(+1.29%)
Feb 12, 2013 35.12 35.64 35.11 35.45 3,089,392 +0.02(+0.06%)
Feb 11, 2013 35.49 35.49 35.31 35.43 1,915,631 -0.21(-0.59%)
Feb 08, 2013 35.73 35.78 35.57 35.64 2,953,271 +0.30(+0.84%)
Feb 07, 2013 35.57 35.61 35.23 35.34 2,594,838 -0.26(-0.72%)
Feb 06, 2013 35.39 35.71 35.36 35.60 3,172,190 -0.05(-0.14%)
Feb 04, 2013 35.87 35.94 35.50 35.65 3,809,988 -0.65(-1.80%)
Feb 01, 2013 36.33 36.42 36.17 36.30 3,444,870 +0.31(+0.85%)
Jan 31, 2013 36.04 36.15 35.91 35.99 3,273,056 +0.37(+1.03%)
Jan 30, 2013 35.85 36.04 35.58 35.63 3,233,893 -0.22(-0.61%)
Jan 29, 2013 35.55 35.92 35.54 35.85 3,285,877 +0.48(+1.37%)
Jan 28, 2013 35.40 35.43 35.18 35.36 2,806,790 +0.00(+0.00%)
Jan 25, 2013 35.48 35.53 35.22 35.36 2,987,192 -0.16(-0.46%)
Jan 24, 2013 35.69 35.91 35.50 35.53 4,090,134 -0.08(-0.23%)
Jan 23, 2013 35.89 35.94 35.53 35.61 5,553,240 -0.02(-0.06%)
Jan 22, 2013 35.26 35.69 35.25 35.63 5,198,846 +0.48(+1.38%)
Jan 18, 2013 35.12 35.34 34.82 35.15 4,238,470 +0.07(+0.21%)
Jan 17, 2013 34.99 35.14 34.85 35.07 3,581,415 +0.14(+0.41%)
Jan 16, 2013 34.78 35.01 34.75 34.93 3,671,016 -0.20(-0.56%)
Jan 15, 2013 34.91 35.16 34.91 35.13 3,225,751 -0.05(-0.16%)
Jan 14, 2013 35.15 35.26 35.02 35.18 4,028,969 +0.13(+0.38%)
Jan 11, 2013 35.18 35.25 34.93 35.05 5,111,197 -0.93(-2.58%)
Jan 10, 2013 36.24 36.24 35.80 35.98 7,416,100 -0.12(-0.34%)
Jan 09, 2013 36.21 36.30 36.02 36.10 4,068,262 +0.20(+0.55%)
Jan 08, 2013 35.93 36.01 35.78 35.91 3,321,121 -0.53(-1.44%)
Jan 07, 2013 36.04 36.47 36.02 36.43 6,153,711 +0.13(+0.35%)
Jan 04, 2013 36.01 36.36 36.01 36.30 4,175,341 +0.17(+0.47%)
Jan 03, 2013 36.12 36.44 35.99 36.14 4,472,511 -0.41(-1.13%)
Jan 02, 2013 36.56 36.57 36.29 36.55 4,466,002 +0.69(+1.93%)
Dec 31, 2012 35.19 35.93 35.15 35.86 4,764,044 +0.71(+2.03%)
Dec 28, 2012 35.21 35.41 35.07 35.14 4,332,606 -0.11(-0.30%)
Dec 27, 2012 35.45 35.45 34.89 35.25 3,335,772 +0.16(+0.46%)
Dec 26, 2012 35.12 35.34 35.08 35.09 1,967,597 +0.14(+0.41%)
Dec 24, 2012 34.82 35.18 34.82 34.95 1,264,295 -0.25(-0.70%)
Dec 21, 2012 35.04 35.31 34.96 35.19 3,691,644 -0.37(-1.03%)
Dec 20, 2012 35.62 35.65 35.40 35.56 5,674,799 +0.21(+0.59%)
Dec 19, 2012 35.80 35.81 35.34 35.35 6,427,624 -0.20(-0.57%)
Dec 18, 2012 35.61 35.68 35.40 35.55 6,028,552 +0.23(+0.66%)
Dec 17, 2012 35.08 35.39 35.06 35.32 5,199,614 +0.43(+1.22%)
Dec 14, 2012 34.70 35.01 34.65 34.89 5,015,857 +0.37(+1.07%)
Dec 13, 2012 34.58 34.82 34.37 34.52 6,855,907 +0.08(+0.24%)
Dec 12, 2012 34.51 34.72 34.35 34.44 4,637,008 +0.08(+0.24%)
Dec 11, 2012 34.09 34.46 34.09 34.36 6,701,502 +0.60(+1.77%)
Dec 10, 2012 33.47 33.87 33.44 33.76 6,180,002 +0.42(+1.25%)
Dec 07, 2012 33.32 33.47 33.18 33.34 2,997,377 +0.12(+0.36%)
Dec 06, 2012 33.21 33.34 33.13 33.22 3,774,541 +0.06(+0.19%)
Dec 05, 2012 33.10 33.45 32.99 33.16 8,113,593 +0.35(+1.07%)
Dec 04, 2012 32.83 32.96 32.66 32.81 3,322,940 -0.13(-0.40%)
Nov 30, 2012 32.95 33.12 32.90 32.94 4,175,579 -0.08(-0.25%)
Nov 29, 2012 32.97 33.16 32.83 33.02 4,224,007 +0.40(+1.22%)
Nov 28, 2012 32.14 32.63 32.04 32.62 4,801,655 +0.28(+0.88%)
Nov 27, 2012 32.53 32.74 32.31 32.34 3,969,742 -0.26(-0.80%)
Nov 26, 2012 32.37 32.61 32.25 32.60 3,450,937 +0.17(+0.54%)
Nov 23, 2012 32.09 32.46 32.08 32.43 1,343,507 +0.63(+1.97%)
Nov 21, 2012 31.81 31.92 31.70 31.80 3,864,763 -0.22(-0.69%)
Nov 20, 2012 31.95 32.17 31.78 32.02 5,970,344 -0.13(-0.40%)
Nov 19, 2012 31.79 32.16 31.77 32.15 5,793,719 +0.71(+2.25%)
Nov 16, 2012 31.09 31.47 30.82 31.44 6,475,531 +0.15(+0.48%)
Nov 15, 2012 31.46 31.58 31.17 31.29 5,012,211 -0.26(-0.83%)
Nov 14, 2012 32.18 32.22 31.49 31.55 5,788,357 -0.67(-2.09%)
Nov 13, 2012 32.20 32.53 32.14 32.22 3,870,221 -0.40(-1.23%)
Nov 12, 2012 32.65 32.72 32.51 32.62 2,833,384 +0.06(+0.18%)
Nov 09, 2012 32.43 32.87 32.40 32.56 5,288,285 -0.04(-0.13%)
Nov 08, 2012 32.88 33.08 32.48 32.61 6,209,778 -0.18(-0.56%)
Nov 07, 2012 33.04 33.05 32.52 32.79 6,110,284 -0.59(-1.75%)
Nov 06, 2012 33.16 33.52 33.12 33.37 4,553,333 +0.48(+1.47%)
Nov 05, 2012 32.83 32.92 32.67 32.89 5,648,404 +0.46(+1.41%)
Nov 02, 2012 33.04 33.06 32.38 32.43 4,604,835 -0.37(-1.13%)
Nov 01, 2012 32.38 32.85 32.36 32.80 6,588,640 +0.46(+1.41%)
Oct 31, 2012 32.63 32.66 32.27 32.35 3,296,434 +0.11(+0.33%)
Oct 26, 2012 32.34 32.24 32.24 32.24 4,468,108 -0.43(-1.30%)
Oct 25, 2012 32.76 32.86 32.44 32.67 4,621,824 +0.43(+1.32%)
Oct 24, 2012 32.44 32.54 32.18 32.24 4,368,734 +0.21(+0.64%)
Oct 23, 2012 32.06 32.13 31.85 32.03 7,926,555 -0.49(-1.52%)
Oct 19, 2012 33.04 33.09 32.49 32.53 7,870,830 -0.33(-1.00%)
Oct 18, 2012 32.64 33.19 32.61 32.86 6,139,170 +0.32(+0.97%)
Oct 17, 2012 32.15 32.66 31.99 32.54 10,805,942 +0.96(+3.06%)
Oct 16, 2012 31.44 31.69 31.37 31.58 6,139,211 +0.27(+0.86%)
Oct 15, 2012 31.23 31.42 30.98 31.31 3,409,293 +0.06(+0.19%)
Oct 12, 2012 31.48 31.61 31.13 31.25 2,713,946 -0.13(-0.41%)
Oct 11, 2012 31.55 31.66 31.31 31.38 4,624,805 +0.24(+0.76%)
Oct 10, 2012 31.26 31.31 30.96 31.14 4,307,370 +0.06(+0.19%)
Oct 09, 2012 31.24 31.49 30.99 31.08 4,699,575 -0.09(-0.28%)
Oct 08, 2012 30.82 31.22 30.77 31.17 4,634,012 +0.05(+0.15%)
Oct 05, 2012 31.55 31.64 30.99 31.12 5,058,397 -0.04(-0.13%)
Oct 04, 2012 30.93 31.43 30.89 31.16 6,017,547 +0.17(+0.55%)
Oct 03, 2012 31.52 31.55 30.89 30.99 4,581,066 -0.43(-1.35%)
Oct 02, 2012 31.88 31.96 31.24 31.42 3,599,353 -0.14(-0.45%)
Oct 01, 2012 31.67 32.06 31.49 31.56 4,221,028 +0.19(+0.60%)
Sep 28, 2012 31.45 31.47 31.14 31.37 4,398,268 -0.14(-0.45%)
Sep 27, 2012 31.23 31.60 31.13 31.51 5,365,402 +0.67(+2.18%)
Sep 26, 2012 30.99 31.06 30.55 30.84 5,783,851 -0.28(-0.90%)
Sep 25, 2012 31.79 31.93 31.07 31.12 5,244,295 -0.60(-1.90%)
Sep 24, 2012 31.65 31.86 31.58 31.72 3,458,834 -0.26(-0.82%)
Sep 21, 2012 32.27 32.32 31.97 31.98 3,711,403 -0.09(-0.28%)
Sep 20, 2012 31.81 32.13 31.66 32.08 4,328,694 -0.47(-1.45%)
Sep 19, 2012 32.54 32.74 32.39 32.55 4,733,577 +0.05(+0.14%)
Sep 18, 2012 32.29 32.56 32.21 32.50 4,923,368 -0.08(-0.25%)
Sep 17, 2012 32.96 33.00 32.47 32.58 4,859,596 -0.47(-1.41%)
Sep 14, 2012 33.08 33.38 32.99 33.05 14,202,300 +0.81(+2.51%)
Sep 13, 2012 31.42 32.41 31.24 32.24 6,877,921 +0.82(+2.60%)
Sep 12, 2012 31.60 31.63 31.21 31.42 5,538,171 +0.11(+0.34%)
Sep 11, 2012 30.89 31.41 30.85 31.32 6,045,121 +0.62(+2.01%)
Sep 10, 2012 30.96 31.15 30.68 30.70 5,137,170 -0.26(-0.83%)
Sep 07, 2012 30.70 31.17 30.68 30.96 8,916,315 +1.12(+3.75%)
Sep 06, 2012 29.45 30.02 29.42 29.83 6,476,524 +0.81(+2.79%)
Sep 05, 2012 29.06 29.14 28.81 29.03 4,282,576 -0.16(-0.55%)
Sep 04, 2012 29.35 29.39 29.04 29.19 4,065,382 -0.37(-1.26%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
Aug 01, 2012 30.12 30.21 29.69 29.71 5,780,300 -0.09(-0.30%)
Jul 31, 2012 29.98 30.11 29.78 29.80 5,505,970 -0.16(-0.54%)
Jul 30, 2012 29.91 30.13 29.77 29.96 5,491,173 -0.13(-0.43%)
Jul 27, 2012 29.47 30.23 29.32 30.09 8,728,841 +0.95(+3.25%)
Jul 26, 2012 29.28 29.38 28.99 29.15 14,455,944 +0.69(+2.42%)
Jul 25, 2012 28.64 28.70 28.17 28.46 15,088,428 +0.37(+1.33%)
Jul 24, 2012 28.48 28.52 27.82 28.09 11,043,214 -0.17(-0.59%)
Jul 23, 2012 27.77 28.35 27.57 28.25 9,463,685 -0.52(-1.81%)
Jul 20, 2012 29.00 29.02 28.68 28.77 6,045,920 -0.49(-1.69%)
Jul 19, 2012 28.95 29.41 28.90 29.27 7,267,475 +0.79(+2.76%)
Jul 18, 2012 28.07 28.62 28.03 28.48 8,383,941 +0.04(+0.13%)
Jul 17, 2012 28.34 28.45 27.93 28.44 5,756,120 +0.23(+0.83%)
Jul 16, 2012 28.27 28.31 28.02 28.21 4,010,191 -0.19(-0.66%)
Jul 13, 2012 27.95 28.51 27.95 28.40 4,683,653 +0.62(+2.23%)
Jul 12, 2012 27.59 27.95 27.28 27.78 7,797,795 -0.69(-2.43%)
Jul 11, 2012 28.39 28.67 28.22 28.47 5,367,231 +0.20(+0.70%)
Jul 10, 2012 29.12 29.17 28.11 28.27 6,530,489 -0.63(-2.18%)
Jul 09, 2012 28.87 29.01 28.70 28.90 4,961,392 -0.27(-0.94%)
Jul 06, 2012 29.26 29.33 28.93 29.18 4,119,841 -0.56(-1.87%)
Jul 05, 2012 29.77 29.95 29.19 29.73 5,334,518 -0.18(-0.62%)
Jul 03, 2012 29.58 30.04 29.50 29.92 5,485,746 +0.48(+1.62%)
Jul 02, 2012 29.33 29.49 29.08 29.44 4,489,161 +0.11(+0.37%)
Jun 29, 2012 29.27 29.42 29.04 29.33 8,484,095 +1.49(+5.34%)
Jun 28, 2012 27.60 27.88 27.40 27.85 6,673,195 -0.05(-0.18%)
Jun 27, 2012 27.60 27.97 27.47 27.90 7,359,787 +0.20(+0.73%)
Jun 26, 2012 27.79 27.90 27.42 27.69 4,737,148 +0.17(+0.60%)
Jun 25, 2012 27.75 27.80 27.36 27.53 8,497,407 -0.91(-3.21%)
Jun 22, 2012 28.48 28.58 28.16 28.44 6,613,017 +0.08(+0.27%)
Jun 21, 2012 29.61 29.61 28.33 28.36 9,781,028 -1.60(-5.34%)
Jun 20, 2012 30.30 30.35 29.72 29.96 7,283,966 -0.13(-0.42%)
Jun 19, 2012 30.00 30.30 29.84 30.09 6,766,174 +0.48(+1.61%)
Jun 18, 2012 29.21 29.77 29.08 29.61 6,476,034 +0.41(+1.42%)
Jun 15, 2012 28.83 29.22 28.69 29.20 5,139,617 +0.65(+2.28%)
Jun 14, 2012 28.14 28.65 28.01 28.55 4,807,780 +0.17(+0.59%)
Jun 13, 2012 28.42 28.81 28.26 28.38 5,078,101 -0.35(-1.22%)
Jun 12, 2012 28.51 28.73 28.22 28.73 4,193,229 +0.78(+2.78%)
Jun 11, 2012 28.66 28.70 27.91 27.95 5,616,577 -0.35(-1.24%)
Jun 08, 2012 27.86 28.37 27.70 28.31 6,769,660 -0.63(-2.19%)
Jun 07, 2012 29.39 29.54 28.90 28.94 16,868,136 +0.53(+1.88%)
Jun 06, 2012 28.03 28.53 28.00 28.40 10,772,526 +0.90(+3.27%)
Jun 05, 2012 27.17 27.56 27.14 27.51 9,030,908 +0.16(+0.59%)
Jun 04, 2012 27.20 27.40 26.89 27.34 8,454,359 -0.08(-0.29%)
Jun 01, 2012 27.16 27.64 27.14 27.42 8,559,168 -0.22(-0.78%)
May 31, 2012 27.69 27.80 27.11 27.64 9,870,292 -0.01(-0.05%)
May 30, 2012 27.88 27.90 27.60 27.65 8,535,295 -1.11(-3.84%)
May 29, 2012 28.64 28.98 28.44 28.76 8,895,998 +0.99(+3.58%)
May 25, 2012 27.74 27.93 27.66 27.77 6,635,910 -0.44(-1.58%)
May 24, 2012 28.19 28.41 27.90 28.21 8,484,293 -0.15(-0.54%)
May 23, 2012 28.01 28.44 27.50 28.36 11,412,910 -0.20(-0.69%)
May 22, 2012 29.02 29.23 28.35 28.56 10,015,191 -0.40(-1.38%)
May 21, 2012 28.31 28.98 28.22 28.96 6,206,047 +0.89(+3.17%)
May 18, 2012 28.51 28.57 27.99 28.07 8,960,659 -0.48(-1.67%)
May 17, 2012 28.92 28.99 28.49 28.55 8,765,284 -0.39(-1.35%)
May 16, 2012 29.37 29.82 28.94 28.94 8,303,100 -0.61(-2.05%)
May 15, 2012 30.05 30.30 29.42 29.55 7,774,784 -0.76(-2.51%)
May 14, 2012 30.40 30.55 30.21 30.30 8,428,852 -0.61(-1.98%)
May 11, 2012 30.78 31.39 30.76 30.92 9,004,692 -0.61(-1.94%)
May 10, 2012 31.60 31.82 31.35 31.53 7,083,711 +0.38(+1.23%)
May 09, 2012 30.77 31.38 30.57 31.14 7,054,901 -0.32(-1.01%)
May 08, 2012 31.43 31.54 30.91 31.46 7,758,518 -0.60(-1.86%)
May 07, 2012 31.93 32.19 31.78 32.06 3,769,904 -0.16(-0.50%)
May 04, 2012 32.54 32.58 32.06 32.22 8,046,870 -0.76(-2.31%)
May 03, 2012 33.45 33.54 32.87 32.99 5,310,625 -0.71(-2.09%)
May 02, 2012 33.74 33.77 33.40 33.69 8,291,881 -0.22(-0.66%)
May 01, 2012 33.50 34.19 33.43 33.92 8,456,654 +0.54(+1.61%)
Apr 30, 2012 33.37 33.41 33.09 33.38 5,392,205 +0.02(+0.07%)
Apr 27, 2012 33.51 33.51 33.23 33.35 9,444,260 +0.29(+0.88%)
Apr 26, 2012 32.73 33.12 32.66 33.06 4,180,258 +0.09(+0.26%)
Apr 25, 2012 32.97 33.01 32.68 32.98 6,154,270 +0.53(+1.63%)
Apr 24, 2012 32.14 32.69 32.11 32.45 4,111,669 +0.13(+0.39%)
Apr 23, 2012 32.23 32.37 31.88 32.32 5,343,808 -0.66(-1.99%)
Apr 20, 2012 33.29 33.33 32.91 32.98 5,449,071 +0.18(+0.56%)
Apr 19, 2012 33.07 33.19 32.58 32.79 6,468,390 +0.08(+0.23%)
Apr 18, 2012 32.82 32.97 32.64 32.72 5,534,691 +0.46(+1.42%)
Apr 17, 2012 32.10 32.39 31.90 32.26 5,151,990 +0.44(+1.37%)
Apr 16, 2012 32.02 32.13 31.56 31.82 4,672,692 +0.18(+0.55%)
Apr 13, 2012 32.27 32.29 31.60 31.65 6,208,407 -0.61(-1.89%)
Apr 12, 2012 31.69 32.34 31.67 32.26 7,010,817 +1.11(+3.56%)
Apr 11, 2012 31.55 31.58 31.08 31.15 6,054,648 +0.15(+0.48%)
Apr 10, 2012 31.24 31.44 30.79 31.00 10,059,909 -0.40(-1.27%)
Apr 09, 2012 31.09 31.52 31.04 31.40 3,737,256 -0.06(-0.20%)
Apr 05, 2012 31.44 32.14 31.41 31.46 5,818,907 +0.05(+0.16%)
Apr 04, 2012 31.52 31.96 31.22 31.41 13,984,297 -0.82(-2.55%)
Apr 03, 2012 32.93 32.95 31.91 32.24 15,897,370 -0.93(-2.82%)
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.