Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

59.68 -0.36 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.49 16.98 16.44 16.93 8,083,578 -0.19(-1.11%)
Nov 27, 2015 16.81 17.15 16.75 17.12 6,221,649 -0.35(-2.00%)
Nov 25, 2015 17.91 17.47 17.47 17.47 9,025,945 -0.79(-4.34%)
Nov 24, 2015 18.00 18.28 18.00 18.26 4,734,307 +0.22(+1.23%)
Nov 23, 2015 18.21 18.28 17.93 18.04 6,527,562 -0.43(-2.30%)
Nov 20, 2015 18.66 18.75 18.37 18.46 8,861,929 -0.01(-0.07%)
Nov 19, 2015 18.38 18.56 18.33 18.47 7,103,271 +0.33(+1.82%)
Nov 18, 2015 18.06 18.21 17.88 18.14 4,709,854 +0.35(+1.96%)
Nov 17, 2015 18.11 18.11 17.74 17.80 8,570,518 -0.39(-2.13%)
Nov 16, 2015 18.05 18.26 17.80 18.18 4,748,518 +0.16(+0.88%)
Nov 13, 2015 18.14 18.21 17.86 18.02 5,856,718 +0.14(+0.78%)
Nov 12, 2015 17.83 18.15 17.66 17.88 9,604,195 -0.47(-2.56%)
Nov 11, 2015 18.96 18.96 18.32 18.35 5,065,438 -0.60(-3.18%)
Nov 10, 2015 18.85 19.00 18.76 18.96 5,616,028 -0.04(-0.20%)
Nov 09, 2015 19.22 19.36 18.75 18.99 6,683,108 -0.51(-2.63%)
Nov 06, 2015 19.47 19.69 19.21 19.51 12,949,957 -1.07(-5.21%)
Nov 05, 2015 20.84 20.86 20.43 20.58 5,456,220 -0.63(-2.96%)
Nov 04, 2015 21.72 21.79 21.11 21.21 4,618,324 -0.13(-0.62%)
Nov 03, 2015 20.99 21.51 20.89 21.34 3,393,288 +0.56(+2.72%)
Nov 02, 2015 20.66 20.83 20.50 20.78 2,903,540 -0.09(-0.43%)
Oct 30, 2015 21.00 21.07 20.78 20.87 3,064,819 +0.11(+0.52%)
Oct 29, 2015 20.82 21.20 20.73 20.76 5,114,562 -0.89(-4.13%)
Oct 28, 2015 21.28 21.99 21.28 21.65 5,089,300 -0.15(-0.70%)
Oct 27, 2015 21.85 22.09 21.73 21.80 4,510,015 -0.60(-2.69%)
Oct 26, 2015 22.83 22.83 22.39 22.41 1,886,596 -0.27(-1.20%)
Oct 23, 2015 22.81 22.94 22.52 22.68 3,381,006 +0.23(+1.05%)
Oct 22, 2015 22.24 22.64 22.24 22.45 3,805,682 +0.43(+1.96%)
Oct 21, 2015 22.36 22.40 21.96 22.01 2,667,972 -0.15(-0.69%)
Oct 20, 2015 21.84 22.33 21.84 22.17 3,817,327 -0.18(-0.82%)
Oct 19, 2015 22.45 22.52 22.26 22.35 3,409,137 -0.53(-2.30%)
Oct 16, 2015 23.11 23.16 22.77 22.88 3,464,606 -0.37(-1.61%)
Oct 15, 2015 23.09 23.30 22.97 23.25 3,472,312 -0.01(-0.05%)
Oct 14, 2015 23.24 23.36 23.01 23.26 6,655,655 +0.31(+1.35%)
Oct 13, 2015 22.85 23.33 22.74 22.95 4,473,249 -0.56(-2.37%)
Oct 12, 2015 23.94 23.97 23.45 23.51 4,090,355 -0.44(-1.85%)
Oct 09, 2015 24.04 24.17 23.82 23.96 5,764,552 +0.28(+1.18%)
Oct 08, 2015 23.04 23.80 22.94 23.68 9,017,796 +1.05(+4.63%)
Oct 07, 2015 22.81 23.11 22.32 22.63 7,569,253 +0.90(+4.15%)
Oct 06, 2015 21.28 21.77 21.25 21.73 7,463,831 +0.35(+1.63%)
Oct 05, 2015 20.99 21.56 20.94 21.38 5,526,444 +0.41(+1.94%)
Oct 02, 2015 20.27 20.98 20.17 20.97 6,504,274 +0.62(+3.02%)
Oct 01, 2015 20.57 20.75 20.15 20.36 5,783,750 +0.30(+1.49%)
Sep 30, 2015 19.72 20.09 19.71 20.06 5,118,809 +0.56(+2.90%)
Sep 29, 2015 19.54 19.58 19.30 19.50 4,062,963 +0.16(+0.82%)
Sep 28, 2015 19.62 19.64 19.13 19.34 12,564,693 -0.88(-4.36%)
Sep 25, 2015 20.34 20.45 20.14 20.22 3,511,948 -0.27(-1.30%)
Sep 24, 2015 20.20 20.58 20.05 20.49 4,765,608 +0.09(+0.44%)
Sep 23, 2015 20.78 20.86 20.40 20.40 4,632,684 -0.44(-2.13%)
Sep 22, 2015 20.75 20.95 20.62 20.84 5,122,615 -0.82(-3.81%)
Sep 21, 2015 21.76 21.91 21.61 21.67 3,091,032 -0.29(-1.30%)
Sep 18, 2015 22.07 22.35 21.87 21.95 3,325,591 -0.49(-2.20%)
Sep 17, 2015 22.43 22.93 22.31 22.45 5,332,010 -0.08(-0.37%)
Sep 16, 2015 22.16 22.67 22.13 22.53 5,208,371 +0.84(+3.86%)
Sep 15, 2015 21.35 21.76 21.32 21.69 5,445,938 +0.05(+0.23%)
Sep 14, 2015 21.49 21.69 21.13 21.64 4,642,991 +0.03(+0.12%)
Sep 11, 2015 21.63 21.68 21.33 21.61 5,402,183 +0.08(+0.38%)
Sep 10, 2015 21.60 21.79 21.41 21.53 4,820,367 -0.06(-0.29%)
Sep 09, 2015 22.43 22.48 21.57 21.60 4,984,446 +0.10(+0.47%)
Sep 08, 2015 21.38 21.67 21.15 21.49 5,120,245 +0.84(+4.06%)
Sep 04, 2015 20.66 20.66 20.66 20.66 4,933,859 -0.77(-3.57%)
Sep 03, 2015 21.38 21.80 21.30 21.42 5,668,379 +0.05(+0.23%)
Sep 02, 2015 21.59 21.64 20.89 21.37 4,847,912 +0.51(+2.46%)
Sep 01, 2015 21.07 21.38 20.70 20.86 6,982,829 -1.68(-7.47%)
Aug 31, 2015 22.00 22.64 21.79 22.54 4,966,092 +0.09(+0.38%)
Aug 28, 2015 21.95 22.60 21.90 22.45 4,504,388 +0.42(+1.92%)
Aug 27, 2015 21.27 22.17 21.24 22.03 7,535,033 +1.18(+5.63%)
Aug 26, 2015 21.08 21.08 20.23 20.86 7,855,220 +0.71(+3.52%)
Aug 25, 2015 20.92 21.00 20.13 20.15 8,205,880 +0.45(+2.30%)
Aug 24, 2015 19.51 20.50 19.33 19.69 11,918,177 -1.53(-7.21%)
Aug 21, 2015 21.74 21.88 21.20 21.22 5,201,754 -0.73(-3.32%)
Aug 20, 2015 22.33 22.09 21.94 21.95 3,829,915 -0.13(-0.61%)
Aug 19, 2015 22.07 22.27 21.81 22.09 6,011,720 -0.39(-1.72%)
Aug 18, 2015 22.32 22.49 22.16 22.47 3,376,295 -0.28(-1.24%)
Aug 17, 2015 22.71 22.77 22.39 22.75 4,837,773 -0.43(-1.85%)
Aug 14, 2015 23.01 23.24 22.97 23.18 2,816,843 +0.10(+0.42%)
Aug 13, 2015 23.07 23.22 22.83 23.09 4,494,393 -0.26(-1.13%)
Aug 12, 2015 22.83 23.39 22.68 23.35 6,575,367 +0.20(+0.87%)
Aug 11, 2015 23.31 23.33 22.85 23.15 6,271,533 -1.16(-4.78%)
Aug 10, 2015 23.46 24.32 23.35 24.31 4,896,724 +0.66(+2.80%)
Aug 07, 2015 23.46 23.86 23.42 23.65 3,093,808 -0.17(-0.72%)
Aug 06, 2015 23.43 23.85 23.32 23.82 4,115,514 -0.04(-0.18%)
Aug 05, 2015 24.45 24.50 23.75 23.86 5,006,274 +0.39(+1.64%)
Aug 04, 2015 23.40 23.70 23.36 23.48 4,520,082 +0.65(+2.87%)
Aug 03, 2015 22.96 23.03 22.69 22.82 3,952,858 -0.66(-2.81%)
Jul 31, 2015 24.00 24.02 23.46 23.48 3,795,630 +0.15(+0.63%)
Jul 30, 2015 23.51 23.58 23.19 23.34 3,226,107 -0.10(-0.44%)
Jul 29, 2015 22.95 23.58 22.95 23.44 3,475,496 +0.54(+2.35%)
Jul 28, 2015 22.71 23.01 22.62 22.90 4,775,569 +0.67(+3.03%)
Jul 27, 2015 22.34 22.55 22.11 22.23 5,787,172 +0.01(+0.05%)
Jul 24, 2015 22.37 22.38 21.90 22.22 6,986,592 -0.38(-1.68%)
Jul 23, 2015 23.20 23.26 22.45 22.60 5,406,214 -0.48(-2.07%)
Jul 22, 2015 23.39 23.52 23.01 23.07 6,220,831 -1.21(-4.99%)
Jul 21, 2015 24.03 24.57 23.99 24.28 3,178,203 +0.34(+1.41%)
Jul 20, 2015 24.09 24.16 23.91 23.95 3,877,793 -0.26(-1.09%)
Jul 17, 2015 24.44 24.53 24.11 24.21 4,085,146 -0.17(-0.68%)
Jul 16, 2015 24.68 24.69 24.32 24.38 3,034,655 +0.33(+1.37%)
Jul 15, 2015 24.46 24.49 23.85 24.05 4,718,940 -0.40(-1.65%)
Jul 14, 2015 24.76 24.76 24.43 24.45 3,951,847 -0.34(-1.38%)
Jul 13, 2015 24.34 25.09 24.13 24.79 7,135,534 +0.64(+2.63%)
Jul 10, 2015 24.41 24.43 24.08 24.16 3,816,451 +0.65(+2.79%)
Jul 09, 2015 23.85 24.01 23.42 23.50 5,880,509 +0.62(+2.70%)
Jul 08, 2015 23.22 23.39 22.68 22.88 7,711,936 -0.97(-4.05%)
Jul 07, 2015 23.57 23.97 23.17 23.85 6,651,100 -0.38(-1.57%)
Jul 06, 2015 25.27 24.29 23.89 24.23 6,266,194 -1.04(-4.12%)
Jul 02, 2015 25.24 25.27 25.27 25.27 3,208,413 +0.49(+1.98%)
Jul 01, 2015 24.96 25.06 24.69 24.78 2,814,990 -0.13(-0.54%)
Jun 30, 2015 25.44 25.48 24.78 24.92 4,529,865 -0.62(-2.44%)
Jun 29, 2015 25.68 25.96 25.46 25.54 4,687,507 -0.59(-2.25%)
Jun 26, 2015 26.52 26.16 25.96 26.13 3,533,047 -0.40(-1.50%)
Jun 25, 2015 26.97 27.03 26.46 26.52 3,381,370 -0.64(-2.37%)
Jun 24, 2015 27.33 27.51 27.11 27.17 3,868,550 -0.13(-0.49%)
Jun 23, 2015 26.98 27.34 26.88 27.30 2,183,319 +0.40(+1.48%)
Jun 22, 2015 27.09 27.17 26.88 26.90 1,938,188 +0.09(+0.34%)
Jun 19, 2015 26.95 27.06 26.79 26.81 1,850,540 -0.29(-1.06%)
Jun 18, 2015 27.17 27.58 26.86 27.10 2,803,976 +0.43(+1.61%)
Jun 17, 2015 26.57 26.82 26.26 26.67 2,766,805 +0.29(+1.11%)
Jun 16, 2015 26.16 26.41 26.08 26.38 2,131,683 +0.13(+0.49%)
Jun 15, 2015 26.19 26.31 26.11 26.25 2,169,741 -0.25(-0.95%)
Jun 12, 2015 26.58 26.68 26.39 26.50 1,686,250 -0.14(-0.53%)
Jun 11, 2015 26.63 26.70 26.45 26.64 1,693,570 +0.00(+0.00%)
Jun 10, 2015 25.83 26.88 26.59 26.64 5,587,393 +0.81(+3.13%)
Jun 09, 2015 26.21 26.28 25.80 25.83 5,668,735 -0.38(-1.45%)
Jun 08, 2015 26.22 26.29 25.92 26.21 2,292,100 -0.05(-0.19%)
Jun 05, 2015 26.11 26.53 26.02 26.26 2,747,670 -0.12(-0.44%)
Jun 04, 2015 26.65 26.82 26.34 26.38 3,671,998 -0.79(-2.91%)
Jun 03, 2015 27.19 27.45 27.08 27.17 2,951,855 -0.40(-1.44%)
Jun 02, 2015 26.97 27.69 26.95 27.57 3,939,007 +0.63(+2.34%)
Jun 01, 2015 27.28 27.34 26.73 26.93 2,818,469 -0.38(-1.39%)
May 29, 2015 27.53 27.64 27.27 27.31 3,564,625 +0.04(+0.13%)
May 28, 2015 27.36 27.36 27.00 27.28 3,934,395 -0.39(-1.39%)
May 27, 2015 27.50 27.82 27.36 27.66 2,688,028 +0.01(+0.04%)
May 26, 2015 27.91 28.05 27.39 27.65 3,967,890 -0.42(-1.50%)
May 22, 2015 28.29 28.07 28.07 28.07 1,859,755 -0.25(-0.89%)
May 21, 2015 28.39 28.49 28.23 28.32 2,162,202 +0.18(+0.63%)
May 20, 2015 28.12 28.28 28.03 28.15 3,154,078 +0.01(+0.04%)
May 19, 2015 28.40 28.43 27.94 28.13 6,386,723 -1.47(-4.96%)
May 18, 2015 29.87 29.93 29.51 29.60 3,200,750 -1.95(-6.17%)
May 15, 2015 31.46 31.61 31.19 31.55 2,877,481 -0.14(-0.44%)
May 14, 2015 31.90 32.09 31.55 31.69 2,352,587 -0.02(-0.08%)
May 13, 2015 31.79 32.03 31.65 31.71 2,538,401 -0.01(-0.04%)
May 12, 2015 31.37 31.95 31.27 31.73 3,504,863 +0.46(+1.47%)
May 11, 2015 31.11 31.40 31.11 31.27 4,360,426 +0.18(+0.57%)
May 08, 2015 30.84 31.20 30.50 31.09 5,210,198 +0.32(+1.05%)
May 07, 2015 30.75 30.80 30.32 30.77 4,660,871 -0.70(-2.22%)
May 06, 2015 31.80 31.95 31.27 31.46 3,983,563 -0.38(-1.19%)
May 05, 2015 31.78 32.03 31.73 31.84 4,522,294 -0.08(-0.25%)
May 04, 2015 31.95 31.98 31.73 31.92 2,838,890 +0.15(+0.46%)
May 01, 2015 32.03 32.11 31.46 31.78 2,500,170 +0.39(+1.23%)
Apr 30, 2015 30.97 31.61 30.88 31.39 5,169,765 -0.36(-1.14%)
Apr 29, 2015 31.41 31.90 31.22 31.75 3,623,514 -0.24(-0.75%)
Apr 28, 2015 32.01 32.11 31.86 31.99 3,589,699 +0.45(+1.44%)
Apr 27, 2015 31.05 31.75 31.02 31.54 4,505,752 +0.30(+0.96%)
Apr 24, 2015 30.99 31.30 30.89 31.24 5,045,302 +1.11(+3.70%)
Apr 23, 2015 29.46 30.21 29.38 30.12 3,666,071 +0.87(+2.97%)
Apr 22, 2015 28.93 29.30 28.85 29.25 3,537,246 +0.95(+3.35%)
Apr 21, 2015 28.67 28.73 28.17 28.31 3,736,156 -0.42(-1.47%)
Apr 20, 2015 28.46 28.99 28.43 28.73 2,668,239 +0.31(+1.08%)
Apr 17, 2015 28.18 28.48 28.09 28.42 2,954,167 -0.23(-0.81%)
Apr 16, 2015 28.63 28.91 28.29 28.65 5,355,458 +0.43(+1.54%)
Apr 15, 2015 27.96 28.42 27.82 28.22 6,877,206 +0.30(+1.07%)
Apr 14, 2015 27.57 28.02 27.54 27.92 5,682,580 +1.05(+3.92%)
Apr 13, 2015 27.39 27.54 26.82 26.87 4,840,402 -1.18(-4.19%)
Apr 10, 2015 28.01 28.13 27.93 28.04 2,928,555 -0.01(-0.04%)
Apr 09, 2015 28.18 28.44 27.98 28.05 3,656,394 -0.54(-1.90%)
Apr 08, 2015 29.13 29.24 28.46 28.60 2,897,129 +0.01(+0.02%)
Apr 07, 2015 28.33 28.82 28.28 28.59 2,871,608 +0.13(+0.45%)
Apr 06, 2015 28.13 28.67 28.12 28.46 2,043,787 +0.58(+2.09%)
Apr 02, 2015 27.85 27.88 27.88 27.88 4,257,406 -0.32(-1.13%)
Apr 01, 2015 28.15 28.38 28.15 28.20 3,484,395 -0.24(-0.84%)
Mar 31, 2015 28.87 28.54 28.28 28.44 3,694,995 -0.43(-1.50%)
Mar 30, 2015 28.84 29.03 28.64 28.87 4,403,105 +0.05(+0.17%)
Mar 27, 2015 29.06 29.11 28.73 28.83 3,059,461 -0.58(-1.98%)
Mar 26, 2015 29.52 29.75 29.20 29.41 3,735,302 -0.31(-1.03%)
Mar 25, 2015 30.18 30.27 29.69 29.71 4,697,519 -0.33(-1.10%)
Mar 24, 2015 30.42 30.49 30.00 30.04 3,199,177 -0.20(-0.65%)
Mar 23, 2015 30.18 30.35 29.96 30.24 3,375,875 +0.83(+2.81%)
Mar 20, 2015 29.22 29.74 29.10 29.41 5,967,201 +0.89(+3.13%)
Mar 19, 2015 28.72 28.75 28.46 28.52 4,485,294 -0.39(-1.35%)
Mar 18, 2015 27.99 28.95 27.68 28.91 5,758,900 +0.67(+2.38%)
Mar 17, 2015 28.10 28.36 27.97 28.24 4,040,960 +0.56(+2.03%)
Mar 16, 2015 27.49 27.69 27.27 27.68 3,468,041 +0.41(+1.50%)
Mar 13, 2015 27.64 27.68 26.97 27.27 5,373,717 -0.86(-3.05%)
Mar 12, 2015 28.51 28.61 28.01 28.12 3,455,021 +0.23(+0.81%)
Mar 11, 2015 28.10 28.11 27.74 27.90 4,093,784 -0.39(-1.36%)
Mar 10, 2015 28.71 28.77 28.20 28.28 4,861,771 -1.19(-4.02%)
Mar 09, 2015 29.59 29.65 29.36 29.47 3,792,645 +0.05(+0.18%)
Mar 06, 2015 29.88 30.02 29.33 29.41 5,245,801 -0.94(-3.10%)
Mar 05, 2015 30.76 30.80 30.30 30.36 3,489,941 -0.41(-1.34%)
Mar 04, 2015 30.75 30.99 30.41 30.77 3,730,563 -0.22(-0.71%)
Mar 03, 2015 31.10 31.34 30.93 30.99 2,445,348 -0.18(-0.59%)
Mar 02, 2015 31.13 31.20 30.83 31.17 4,873,907 -0.13(-0.42%)
Feb 27, 2015 31.18 31.36 31.13 31.30 3,596,141 +0.39(+1.27%)
Feb 26, 2015 31.27 31.31 30.83 30.91 2,988,727 -0.41(-1.31%)
Feb 25, 2015 31.37 31.45 31.14 31.32 3,267,732 +0.14(+0.46%)
Feb 24, 2015 30.99 31.58 30.71 31.18 6,264,001 +1.64(+5.57%)
Feb 23, 2015 29.69 29.75 29.36 29.53 4,197,664 -0.55(-1.84%)
Feb 20, 2015 30.08 30.23 29.97 30.09 3,734,704 +0.01(+0.02%)
Feb 19, 2015 30.13 30.26 29.93 30.08 3,248,145 -0.35(-1.16%)
Feb 18, 2015 30.08 30.76 30.07 30.43 4,159,336 +0.04(+0.14%)
Feb 17, 2015 30.50 30.54 30.27 30.39 5,270,363 -0.12(-0.39%)
Feb 13, 2015 30.03 30.51 30.51 30.51 7,034,804 +1.42(+4.88%)
Feb 12, 2015 28.93 29.19 28.76 29.09 4,336,836 +0.52(+1.81%)
Feb 11, 2015 28.55 28.68 28.08 28.57 3,251,189 -0.24(-0.85%)
Feb 10, 2015 28.94 28.99 28.56 28.82 3,459,409 -0.52(-1.79%)
Feb 09, 2015 29.06 29.66 29.01 29.34 3,601,788 +0.56(+1.95%)
Feb 06, 2015 29.08 29.10 28.65 28.78 4,997,040 -0.80(-2.70%)
Feb 05, 2015 29.12 29.72 29.05 29.58 4,744,945 +0.49(+1.68%)
Feb 04, 2015 29.12 29.34 28.97 29.09 5,169,634 -0.68(-2.28%)
Feb 03, 2015 29.00 29.85 28.76 29.77 14,257,132 +1.57(+5.58%)
Feb 02, 2015 27.99 28.25 27.77 28.20 6,260,644 +0.58(+2.12%)
Jan 30, 2015 27.31 27.91 27.10 27.61 5,620,681 +0.38(+1.40%)
Jan 29, 2015 27.32 27.32 26.79 27.23 4,266,393 +0.17(+0.64%)
Jan 28, 2015 27.43 27.54 27.00 27.06 4,530,297 -0.26(-0.94%)
Jan 27, 2015 27.21 27.48 27.02 27.32 3,716,297 -0.11(-0.39%)
Jan 26, 2015 27.09 27.59 26.89 27.42 4,255,398 +0.30(+1.12%)
Jan 23, 2015 27.61 27.64 27.07 27.12 5,500,981 -1.08(-3.83%)
Jan 22, 2015 28.19 28.38 27.98 28.20 4,652,583 +0.46(+1.65%)
Jan 21, 2015 27.39 27.84 27.28 27.74 6,439,254 +0.51(+1.88%)
Jan 20, 2015 27.22 27.39 27.07 27.23 7,174,131 -0.27(-1.00%)
Jan 16, 2015 27.08 27.61 27.01 27.50 7,254,472 +0.83(+3.11%)
Jan 15, 2015 26.90 26.96 26.56 26.67 8,223,894 +0.35(+1.34%)
Jan 14, 2015 25.88 26.35 25.58 26.32 9,232,092 -0.75(-2.75%)
Jan 13, 2015 27.39 27.43 26.84 27.07 4,735,051 -0.28(-1.02%)
Jan 12, 2015 27.48 27.52 27.10 27.35 4,566,992 -0.63(-2.24%)
Jan 09, 2015 28.08 28.18 27.89 27.97 3,995,354 +0.15(+0.54%)
Jan 08, 2015 27.66 27.95 27.48 27.82 3,814,525 +0.41(+1.50%)
Jan 07, 2015 27.36 27.52 27.12 27.41 3,583,878 +0.26(+0.94%)
Jan 06, 2015 27.10 27.59 26.98 27.15 4,900,050 -0.17(-0.63%)
Jan 05, 2015 27.49 27.63 27.02 27.33 7,352,596 -1.01(-3.55%)
Jan 02, 2015 28.23 28.38 28.07 28.33 2,470,454 +0.13(+0.46%)
Dec 31, 2014 28.40 28.20 28.20 28.20 2,884,456 -0.31(-1.09%)
Dec 30, 2014 28.51 28.86 28.50 28.51 3,414,557 -0.20(-0.71%)
Dec 29, 2014 28.76 29.04 28.64 28.72 3,860,673 +0.39(+1.37%)
Dec 26, 2014 28.10 28.59 28.07 28.33 2,612,837 +0.35(+1.24%)
Dec 24, 2014 28.02 27.98 27.98 27.98 2,456,787 -0.21(-0.76%)
Dec 23, 2014 28.08 28.44 27.92 28.20 3,951,330 -0.07(-0.23%)
Dec 22, 2014 28.75 28.79 28.14 28.26 5,832,218 -0.58(-2.00%)
Dec 19, 2014 28.07 28.93 28.00 28.84 7,824,506 +1.01(+3.62%)
Dec 18, 2014 27.70 27.88 27.35 27.83 7,178,970 +0.24(+0.86%)
Dec 17, 2014 27.04 27.97 26.87 27.60 9,120,470 +0.63(+2.34%)
Dec 16, 2014 27.07 28.22 26.82 26.96 7,220,916 +0.05(+0.20%)
Dec 15, 2014 27.22 27.39 26.76 26.91 9,929,520 -0.61(-2.23%)
Dec 12, 2014 27.79 27.99 27.46 27.52 5,233,195 -0.55(-1.95%)
Dec 11, 2014 28.04 28.50 28.00 28.07 7,568,078 -0.35(-1.24%)
Dec 10, 2014 28.67 28.72 28.28 28.42 6,057,931 -0.52(-1.81%)
Dec 09, 2014 28.49 29.26 28.41 28.95 8,472,514 -0.29(-0.98%)
Dec 08, 2014 29.65 29.69 29.22 29.23 5,865,205 -0.79(-2.64%)
Dec 05, 2014 30.07 30.23 29.86 30.03 4,050,587 -0.51(-1.68%)
Dec 04, 2014 30.46 30.67 30.42 30.54 3,758,502 -0.29(-0.93%)
Dec 03, 2014 30.69 31.09 30.43 30.83 3,403,319 +0.42(+1.37%)
Dec 02, 2014 30.88 30.95 30.33 30.41 4,648,679 -0.20(-0.64%)
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.