Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

71.02 +2.61 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.22 52.62 52.10 52.26 2,081,462 +0.96(+1.87%)
Jul 30, 2018 51.05 51.65 51.01 51.30 2,496,225 +0.54(+1.06%)
Jul 27, 2018 51.00 51.43 50.59 50.76 1,767,200 +0.71(+1.42%)
Jul 26, 2018 49.68 50.33 49.58 50.05 1,778,605 -0.52(-1.03%)
Jul 25, 2018 49.68 50.60 49.57 50.57 1,311,033 +0.43(+0.86%)
Jul 24, 2018 50.15 50.70 50.11 50.14 3,011,491 +1.91(+3.96%)
Jul 23, 2018 48.47 48.60 47.99 48.23 2,519,738 -0.25(-0.52%)
Jul 20, 2018 47.78 48.52 47.78 48.48 3,103,387 +0.01(+0.02%)
Jul 19, 2018 48.58 48.87 48.17 48.47 3,109,252 -1.37(-2.75%)
Jul 18, 2018 49.09 49.98 48.98 49.84 2,217,301 +1.11(+2.28%)
Jul 17, 2018 48.05 48.89 47.97 48.73 2,158,966 +0.25(+0.52%)
Jul 16, 2018 48.67 48.71 48.06 48.48 2,119,653 -0.64(-1.30%)
Jul 13, 2018 49.09 49.21 48.68 49.12 1,978,816 -0.53(-1.07%)
Jul 12, 2018 49.39 49.67 49.04 49.65 2,446,837 +0.68(+1.39%)
Jul 11, 2018 49.64 49.67 48.74 48.97 3,847,852 -2.21(-4.32%)
Jul 10, 2018 50.72 51.22 50.65 51.18 2,070,827 +0.35(+0.69%)
Jul 09, 2018 50.27 51.01 50.19 50.83 1,932,191 +1.25(+2.52%)
Jul 06, 2018 48.60 50.00 48.48 49.58 2,308,482 +0.89(+1.83%)
Jul 05, 2018 48.93 49.10 48.51 48.69 2,213,600 -0.02(-0.04%)
Jul 03, 2018 48.71 48.71 48.71 0 +0.14(+0.29%)
Jul 02, 2018 48.74 48.98 48.26 48.57 3,031,015 -1.44(-2.88%)
Jun 29, 2018 50.36 50.75 49.92 50.01 1,389,051 -0.01(-0.02%)
Jun 28, 2018 49.10 50.07 48.95 50.02 4,189,114 +0.71(+1.44%)
Jun 27, 2018 49.20 50.14 49.16 49.31 4,508,924 +0.48(+0.98%)
Jun 26, 2018 48.07 49.02 47.91 48.83 4,752,280 +1.19(+2.50%)
Jun 25, 2018 47.88 47.97 47.34 47.64 3,111,395 -1.29(-2.64%)
Jun 22, 2018 48.89 49.13 48.46 48.93 2,705,623 +1.05(+2.19%)
Jun 21, 2018 47.81 48.12 47.65 47.88 1,859,522 +0.11(+0.23%)
Jun 20, 2018 47.99 48.06 47.45 47.77 1,995,271 +0.13(+0.27%)
Jun 19, 2018 47.37 47.77 47.10 47.64 2,728,447 -1.33(-2.72%)
Jun 18, 2018 48.31 49.08 48.20 48.97 1,862,957 +0.27(+0.55%)
Jun 15, 2018 50.36 48.33 48.70 3,335,137 -1.66(-3.30%)
Jun 14, 2018 50.71 50.98 50.30 50.36 1,449,604 -0.33(-0.65%)
Jun 13, 2018 50.92 51.17 50.58 50.69 2,372,199 -0.45(-0.88%)
Jun 12, 2018 51.19 51.44 50.88 51.14 1,900,798 -0.69(-1.33%)
Jun 11, 2018 51.84 52.02 51.60 51.83 780,320 +0.16(+0.31%)
Jun 08, 2018 51.58 51.78 51.39 51.67 1,229,547 -0.09(-0.17%)
Jun 07, 2018 51.70 52.17 51.55 51.76 2,757,451 -0.19(-0.37%)
Jun 06, 2018 51.96 51.95 2,852,180 +1.39(+2.75%)
Jun 05, 2018 50.38 50.63 50.31 50.56 1,742,768 +0.37(+0.74%)
Jun 04, 2018 50.56 50.70 50.13 50.19 1,380,228 -0.05(-0.10%)
Jun 01, 2018 50.31 50.47 50.05 50.24 1,907,275 +0.46(+0.92%)
May 31, 2018 49.82 50.05 49.53 49.78 2,011,718 +0.35(+0.71%)
May 30, 2018 48.80 49.65 48.62 49.43 1,767,092 +1.29(+2.68%)
May 29, 2018 48.36 48.80 47.95 48.14 2,064,120 -0.88(-1.80%)
May 25, 2018 49.02 49.02 49.02 0 -1.86(-3.66%)
May 24, 2018 50.37 50.94 50.15 50.88 2,160,311 -0.11(-0.22%)
May 23, 2018 50.70 51.02 50.21 50.99 2,333,980 -0.15(-0.29%)
May 22, 2018 51.96 52.14 51.10 51.14 2,941,060 -0.35(-0.68%)
May 21, 2018 51.31 51.73 51.23 51.49 1,650,213 +0.68(+1.34%)
May 18, 2018 50.90 51.13 50.53 50.81 1,564,955 -0.57(-1.11%)
May 17, 2018 51.36 51.70 51.10 51.38 2,538,843 -0.09(-0.17%)
May 16, 2018 51.42 51.83 51.40 51.47 2,603,153 +0.80(+1.58%)
May 15, 2018 50.51 50.87 50.22 50.67 2,856,717 -0.52(-1.02%)
May 14, 2018 50.95 51.52 50.95 51.19 2,223,201 +0.78(+1.55%)
May 11, 2018 50.69 50.99 50.37 50.41 2,890,746 +0.53(+1.06%)
May 10, 2018 49.41 49.96 49.24 49.88 2,527,495 +0.73(+1.49%)
May 09, 2018 48.31 49.20 48.25 49.15 2,581,724 +1.56(+3.28%)
May 08, 2018 47.69 47.69 47.10 47.59 1,323,336 -0.26(-0.54%)
May 07, 2018 48.26 48.40 47.69 47.85 1,546,406 -0.42(-0.87%)
May 04, 2018 47.56 48.45 47.41 48.27 1,987,584 +0.62(+1.30%)
May 03, 2018 47.30 47.82 46.86 47.65 2,220,814 +0.70(+1.49%)
May 02, 2018 47.00 47.43 46.86 46.95 1,587,557 +0.65(+1.40%)
May 01, 2018 46.38 46.42 45.69 46.30 1,588,689 -0.45(-0.96%)
Apr 30, 2018 46.63 47.12 46.58 46.75 1,651,805 +0.22(+0.47%)
Apr 27, 2018 46.66 46.74 46.33 46.53 2,166,295 -0.88(-1.86%)
Apr 26, 2018 47.74 47.79 47.19 47.41 1,186,681 +0.16(+0.34%)
Apr 25, 2018 47.29 47.42 46.84 47.25 1,259,457 -0.32(-0.67%)
Apr 24, 2018 48.09 48.38 47.21 47.57 2,483,972 +0.32(+0.68%)
Apr 23, 2018 47.41 47.66 47.11 47.25 1,742,348 -0.45(-0.94%)
Apr 20, 2018 48.00 48.03 47.57 47.70 2,705,918 -0.05(-0.10%)
Apr 19, 2018 48.25 48.48 47.58 47.75 2,680,412 -0.38(-0.79%)
Apr 18, 2018 47.81 48.64 47.80 48.13 4,683,179 +1.46(+3.13%)
Apr 17, 2018 46.58 46.74 46.40 46.67 2,166,082 +0.39(+0.84%)
Apr 16, 2018 47.05 47.10 46.02 46.28 3,109,861 -0.52(-1.11%)
Apr 13, 2018 46.75 47.01 46.64 46.80 3,725,780 +0.58(+1.25%)
Apr 12, 2018 45.87 46.37 45.68 46.22 1,856,307 +0.11(+0.24%)
Apr 11, 2018 45.74 46.40 45.65 46.11 2,591,979 +0.32(+0.70%)
Apr 10, 2018 45.21 46.13 45.21 45.79 3,449,767 +2.16(+4.95%)
Apr 09, 2018 43.46 44.05 43.10 43.63 2,861,783 -0.01(-0.02%)
Apr 06, 2018 44.18 44.38 43.40 43.64 2,325,596 -0.84(-1.89%)
Apr 05, 2018 44.27 44.63 44.18 44.48 2,727,944 +0.12(+0.27%)
Apr 04, 2018 43.35 44.39 43.23 44.36 1,949,097 +0.22(+0.50%)
Apr 03, 2018 44.29 44.73 43.85 44.14 2,506,354 +0.46(+1.05%)
Apr 02, 2018 44.40 44.55 43.48 43.68 2,933,149 -0.75(-1.69%)
Mar 29, 2018 44.43 44.43 44.43 0 +0.94(+2.16%)
Mar 28, 2018 43.77 43.95 43.35 43.49 2,825,191 -0.61(-1.38%)
Mar 27, 2018 45.24 45.29 43.90 44.10 2,537,399 -0.72(-1.61%)
Mar 26, 2018 44.66 44.84 44.10 44.82 1,707,479 +0.82(+1.86%)
Mar 23, 2018 44.51 45.01 43.95 44.00 2,579,148 -0.01(-0.02%)
Mar 22, 2018 44.76 44.79 43.79 44.01 4,352,066 -1.81(-3.95%)
Mar 21, 2018 44.67 46.01 44.64 45.82 4,506,423 +1.15(+2.57%)
Mar 20, 2018 44.39 44.84 44.11 44.67 3,400,692 +0.46(+1.04%)
Mar 19, 2018 44.84 44.85 43.74 44.21 3,248,878 -1.21(-2.66%)
Mar 16, 2018 45.24 45.63 45.11 45.42 1,410,185 +0.21(+0.46%)
Mar 15, 2018 45.10 45.47 44.99 45.21 1,481,595 +0.05(+0.11%)
Mar 14, 2018 45.89 45.89 44.98 45.16 2,038,600 +0.36(+0.80%)
Mar 13, 2018 45.83 45.90 44.73 44.80 3,026,859 -0.66(-1.45%)
Mar 12, 2018 45.40 45.73 45.13 45.46 1,998,845 +0.18(+0.40%)
Mar 09, 2018 45.22 45.68 45.00 45.28 2,579,034 +0.58(+1.30%)
Mar 08, 2018 44.72 44.73 44.20 44.70 4,354,066 -1.20(-2.61%)
Mar 07, 2018 45.11 45.90 3,416,030 -0.77(-1.65%)
Mar 06, 2018 46.62 47.07 46.47 46.67 2,606,582 +0.97(+2.12%)
Mar 05, 2018 45.10 45.77 44.84 45.70 2,362,578 +0.27(+0.59%)
Mar 02, 2018 45.18 45.50 44.52 45.43 4,633,295 -0.29(-0.63%)
Mar 01, 2018 45.89 46.36 45.29 45.72 5,067,762 -0.78(-1.68%)
Feb 28, 2018 47.12 47.33 46.48 46.50 2,512,138 -1.29(-2.70%)
Feb 27, 2018 48.52 48.52 47.51 47.79 2,569,671 -1.07(-2.19%)
Feb 26, 2018 48.73 49.01 48.26 48.86 2,387,996 +0.56(+1.16%)
Feb 23, 2018 47.91 48.30 47.76 48.30 1,784,119 +0.70(+1.47%)
Feb 22, 2018 47.60 4,890,893 +1.13(+2.43%)
Feb 21, 2018 46.61 47.42 46.28 46.47 4,435,981 -0.08(-0.17%)
Feb 20, 2018 46.98 47.08 46.36 46.55 6,799,422 -2.14(-4.40%)
Feb 16, 2018 48.69 48.69 48.69 0 -1.22(-2.44%)
Feb 15, 2018 49.89 50.04 49.31 49.91 3,254,677 +0.63(+1.28%)
Feb 14, 2018 47.09 49.65 47.02 49.28 6,881,040 +1.54(+3.23%)
Feb 13, 2018 46.87 47.87 46.78 47.74 3,590,246 +0.94(+2.01%)
Feb 12, 2018 45.98 46.92 45.97 46.80 2,689,911 +1.04(+2.27%)
Feb 09, 2018 45.40 46.00 44.07 45.76 4,471,402 +1.00(+2.23%)
Feb 08, 2018 46.16 46.26 44.73 44.76 3,201,884 -1.64(-3.53%)
Feb 07, 2018 46.84 47.13 46.20 46.40 2,379,362 -1.33(-2.79%)
Feb 06, 2018 46.10 47.96 46.02 47.73 3,652,004 +0.87(+1.86%)
Feb 05, 2018 47.89 48.52 46.30 46.86 2,254,900 -0.97(-2.03%)
Feb 02, 2018 48.87 48.89 47.73 47.83 2,318,907 -1.48(-3.00%)
Feb 01, 2018 48.76 49.38 48.73 49.31 2,111,909 +0.29(+0.59%)
Jan 31, 2018 49.10 49.33 48.70 49.02 2,142,222 +0.11(+0.22%)
Jan 30, 2018 49.31 49.34 49.15 48.91 2,110,958 -0.57(-1.15%)
Jan 29, 2018 50.26 50.28 49.38 49.48 2,346,836 -0.52(-1.04%)
Jan 26, 2018 49.49 50.03 49.36 50.00 1,711,336 +1.09(+2.23%)
Jan 25, 2018 50.00 50.15 48.85 48.91 2,022,581 -0.75(-1.51%)
Jan 24, 2018 49.52 49.78 49.20 49.66 2,957,732 +0.91(+1.87%)
Jan 23, 2018 48.91 48.99 48.37 48.75 3,096,441 -0.69(-1.40%)
Jan 22, 2018 49.36 49.49 49.16 49.44 2,086,313 -0.21(-0.42%)
Jan 19, 2018 49.67 49.91 49.51 49.65 1,224,825 +0.32(+0.65%)
Jan 18, 2018 49.36 49.58 48.92 49.33 2,166,736 -0.11(-0.22%)
Jan 17, 2018 49.52 49.84 49.19 49.44 2,968,920 +0.23(+0.47%)
Jan 16, 2018 49.85 50.29 49.08 49.21 4,616,994 -1.48(-2.92%)
Jan 12, 2018 50.69 50.69 50.69 0 +1.02(+2.05%)
Jan 11, 2018 49.33 49.79 49.26 49.67 4,186,479 +0.80(+1.64%)
Jan 10, 2018 48.87 2,263,407 +0.03(+0.06%)
Jan 09, 2018 48.80 49.18 48.65 48.84 2,270,935 +0.34(+0.70%)
Jan 08, 2018 48.51 48.59 48.35 48.50 2,835,506 +0.36(+0.75%)
Jan 05, 2018 47.86 48.15 47.62 48.14 1,297,447 +0.34(+0.71%)
Jan 04, 2018 47.95 48.09 47.73 47.80 2,362,255 +0.09(+0.19%)
Jan 03, 2018 47.66 47.80 47.28 47.71 2,491,311 +0.19(+0.40%)
Jan 02, 2018 46.75 47.53 46.62 47.52 2,651,103 +1.53(+3.33%)
Dec 29, 2017 45.99 45.99 45.99 0 -0.39(-0.84%)
Dec 28, 2017 46.24 46.44 46.09 46.38 1,398,504 +0.61(+1.33%)
Dec 27, 2017 45.55 45.88 45.54 45.77 1,006,160 +0.42(+0.93%)
Dec 26, 2017 45.03 45.53 44.64 45.35 928,863 +0.35(+0.78%)
Dec 22, 2017 45.01 45.10 44.74 45.00 1,066,057 -0.06(-0.13%)
Dec 21, 2017 44.62 45.23 44.48 45.06 2,580,181 +0.92(+2.08%)
Dec 20, 2017 43.67 44.30 43.55 44.14 2,524,215 +0.85(+1.96%)
Dec 19, 2017 42.90 43.34 42.79 43.29 1,662,746 -0.33(-0.76%)
Dec 18, 2017 43.32 43.89 43.32 43.62 1,643,312 +0.54(+1.25%)
Dec 15, 2017 42.71 43.30 42.66 43.08 3,545,227 +0.74(+1.75%)
Dec 14, 2017 42.45 42.79 42.33 42.34 2,305,108 -0.02(-0.05%)
Dec 13, 2017 42.09 42.54 41.99 42.36 1,785,332 +0.45(+1.07%)
Dec 12, 2017 41.68 41.94 41.59 41.91 1,426,035 +0.28(+0.67%)
Dec 11, 2017 41.54 41.88 41.42 41.63 1,616,940 +0.57(+1.39%)
Dec 08, 2017 41.32 41.45 41.03 41.06 1,401,830 +0.02(+0.05%)
Dec 07, 2017 40.68 41.11 40.58 41.04 1,763,637 -0.07(-0.17%)
Dec 06, 2017 41.22 41.44 40.93 41.11 2,420,108 -0.30(-0.72%)
Dec 05, 2017 41.65 41.79 41.37 41.41 2,053,498 -0.69(-1.64%)
Dec 04, 2017 42.08 42.34 41.95 42.10 2,409,125 +0.14(+0.33%)
Dec 01, 2017 41.67 42.12 41.41 41.96 2,438,888 +0.41(+0.99%)
Nov 30, 2017 41.41 41.72 41.40 41.55 1,662,592 +0.11(+0.27%)
Nov 29, 2017 41.40 41.66 41.13 41.44 3,097,398 -0.56(-1.33%)
Nov 28, 2017 41.45 41.97 41.32 42.00 2,445,107 +0.11(+0.26%)
Nov 27, 2017 42.53 42.63 41.89 41.89 1,935,718 -0.82(-1.92%)
Nov 24, 2017 42.70 42.90 42.63 42.71 640,922 +0.44(+1.04%)
Nov 22, 2017 42.25 42.40 42.08 42.27 1,021,637 +0.61(+1.46%)
Nov 21, 2017 41.64 41.91 41.54 41.66 1,791,955 +0.54(+1.31%)
Nov 20, 2017 41.00 41.13 40.79 41.12 2,211,286 -0.26(-0.63%)
Nov 17, 2017 41.30 41.41 41.14 41.38 2,183,893 +0.00(+0.00%)
Nov 16, 2017 41.44 41.44 41.02 41.38 3,029,403 +0.17(+0.41%)
Nov 15, 2017 40.99 41.31 40.72 41.21 2,540,106 -0.48(-1.15%)
Nov 14, 2017 42.15 42.18 41.42 41.69 2,795,569 -1.01(-2.37%)
Nov 13, 2017 42.37 42.86 42.31 42.70 2,134,368 -0.08(-0.19%)
Nov 10, 2017 43.01 43.02 42.47 42.78 1,666,786 -0.13(-0.30%)
Nov 09, 2017 42.70 42.94 42.46 42.91 3,220,893 -0.87(-1.99%)
Nov 08, 2017 43.30 43.80 43.04 43.78 3,428,625 +0.55(+1.27%)
Nov 07, 2017 43.61 43.68 42.88 43.23 2,640,393 -0.18(-0.41%)
Nov 06, 2017 43.24 43.55 43.10 43.41 3,954,807 +1.26(+2.99%)
Nov 03, 2017 42.51 42.58 41.97 42.15 2,127,586 -0.65(-1.52%)
Nov 02, 2017 42.14 42.95 42.14 42.80 3,131,099 +0.77(+1.83%)
Nov 01, 2017 42.42 42.53 41.94 42.03 4,202,780 +1.05(+2.56%)
Oct 31, 2017 40.83 41.09 40.63 40.98 1,328,446 +0.19(+0.47%)
Oct 30, 2017 40.67 41.08 40.63 40.79 2,065,930 +0.13(+0.32%)
Oct 27, 2017 40.40 40.72 40.19 40.66 2,182,552 -0.22(-0.54%)
Oct 26, 2017 41.29 41.29 40.75 40.88 2,562,045 +0.13(+0.32%)
Oct 25, 2017 41.13 41.19 40.43 40.75 2,173,877 -0.78(-1.88%)
Oct 24, 2017 41.26 41.55 41.25 41.53 1,309,977 +0.31(+0.75%)
Oct 23, 2017 41.27 41.37 41.15 41.22 1,556,408 -0.05(-0.12%)
Oct 20, 2017 41.77 41.77 41.10 41.27 2,343,185 -0.29(-0.70%)
Oct 19, 2017 41.37 41.79 41.30 41.56 2,898,112 +0.06(+0.14%)
Oct 18, 2017 42.12 42.19 41.27 41.50 5,225,644 -0.92(-2.17%)
Oct 17, 2017 42.61 42.65 42.23 42.42 2,326,459 -0.23(-0.54%)
Oct 16, 2017 42.99 43.14 42.39 42.65 3,548,087 +0.45(+1.07%)
Oct 13, 2017 42.01 42.36 41.98 42.20 2,616,287 +1.17(+2.85%)
Oct 12, 2017 40.91 41.29 40.83 41.03 1,587,617 +0.11(+0.27%)
Oct 11, 2017 41.20 41.25 40.65 40.92 3,144,405 -0.61(-1.47%)
Oct 10, 2017 41.57 41.93 41.44 41.53 3,517,863 +0.42(+1.02%)
Oct 09, 2017 41.68 41.73 41.00 41.11 2,435,121 -0.23(-0.56%)
Oct 06, 2017 41.16 41.34 41.00 41.34 1,538,894 +0.09(+0.22%)
Oct 05, 2017 41.39 41.51 41.21 41.25 1,847,002 +0.12(+0.29%)
Oct 04, 2017 41.17 41.40 41.04 41.13 1,726,380 +0.06(+0.15%)
Oct 03, 2017 41.01 41.12 40.85 41.07 1,472,649 +0.21(+0.51%)
Oct 02, 2017 40.78 40.98 40.67 40.86 2,163,254 +0.33(+0.81%)
Sep 29, 2017 40.68 40.73 40.37 40.53 2,225,192 +0.04(+0.10%)
Sep 28, 2017 40.00 40.64 39.92 40.49 2,179,778 -0.05(-0.12%)
Sep 27, 2017 40.27 40.54 2,167,889 +0.00(+0.00%)
Sep 26, 2017 41.02 41.14 40.54 40.54 3,254,925 -0.73(-1.77%)
Sep 25, 2017 41.55 41.63 41.02 41.27 1,931,377 -0.41(-0.98%)
Sep 22, 2017 41.62 41.98 41.54 41.68 1,885,593 -0.02(-0.05%)
Sep 21, 2017 41.80 41.98 41.68 41.70 2,588,183 -0.35(-0.83%)
Sep 20, 2017 42.40 42.57 41.64 42.05 2,317,394 -0.18(-0.43%)
Sep 19, 2017 42.16 42.30 42.01 42.23 2,787,637 -0.04(-0.09%)
Sep 18, 2017 41.90 42.28 41.85 42.27 2,113,716 +0.45(+1.08%)
Sep 15, 2017 42.10 42.33 41.82 41.82 2,162,655 -0.75(-1.76%)
Sep 14, 2017 42.49 42.59 42.28 42.57 2,673,941 -0.69(-1.60%)
Sep 13, 2017 43.39 43.54 43.07 43.26 2,330,345 -0.69(-1.57%)
Sep 12, 2017 44.01 44.25 43.92 43.95 2,198,086 +0.25(+0.57%)
Sep 11, 2017 42.98 43.83 42.94 43.70 3,382,824 +0.71(+1.65%)
Sep 08, 2017 43.66 43.66 42.63 42.99 4,715,548 -1.16(-2.63%)
Sep 07, 2017 43.86 44.20 43.72 44.15 2,365,470 -0.39(-0.88%)
Sep 06, 2017 44.17 44.62 44.11 44.54 2,255,618 +0.47(+1.07%)
Sep 05, 2017 44.30 44.53 43.70 44.07 3,930,304 -0.09(-0.20%)
Sep 01, 2017 43.88 44.24 43.68 44.16 2,426,911 +0.66(+1.52%)
Aug 31, 2017 43.45 43.63 43.34 43.50 3,882,436 +0.68(+1.59%)
Aug 30, 2017 43.00 43.13 42.78 42.82 2,576,824 -0.18(-0.42%)
Aug 29, 2017 42.60 43.09 42.53 43.00 1,884,412 +0.17(+0.40%)
Aug 28, 2017 42.83 42.92 42.46 42.83 2,268,946 +0.27(+0.63%)
Aug 25, 2017 42.59 43.60 42.42 42.56 5,244,279 +0.85(+2.04%)
Aug 24, 2017 41.84 41.88 41.59 41.71 2,972,402 -0.04(-0.10%)
Aug 23, 2017 41.28 41.85 41.22 41.75 3,128,485 +0.34(+0.82%)
Aug 22, 2017 41.52 41.84 41.38 41.41 2,931,797 +0.50(+1.22%)
Aug 21, 2017 40.61 40.99 40.50 40.91 1,847,738 +0.51(+1.26%)
Aug 18, 2017 40.31 40.65 40.22 40.40 1,831,147 -0.06(-0.15%)
Aug 17, 2017 40.86 40.88 40.44 40.46 1,807,379 -0.71(-1.72%)
Aug 16, 2017 40.45 41.18 40.41 41.17 2,400,047 +1.10(+2.75%)
Aug 15, 2017 39.86 40.11 39.67 40.07 2,054,723 -0.39(-0.96%)
Aug 14, 2017 40.61 40.85 40.41 40.46 1,743,082 +0.11(+0.27%)
Aug 11, 2017 39.90 40.49 39.75 40.35 2,326,612 -0.27(-0.66%)
Aug 10, 2017 41.08 41.16 40.62 40.62 2,025,813 -0.74(-1.79%)
Aug 09, 2017 41.22 41.37 41.07 41.36 1,368,075 -0.11(-0.27%)
Aug 08, 2017 41.33 41.67 41.19 41.47 1,803,361 -0.52(-1.24%)
Aug 07, 2017 41.50 42.00 41.50 41.99 1,930,128 +0.78(+1.89%)
Aug 04, 2017 40.95 41.30 40.76 41.21 1,757,926 +0.41(+1.00%)
Aug 03, 2017 40.92 41.09 40.70 40.80 1,473,532 -0.36(-0.87%)
Aug 02, 2017 40.89 41.20 40.74 41.16 1,658,779 -0.23(-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.