Bhp Billiton Ltd ADR (NY: BHP )

55.48 USD +1.05 (+1.93%)
Streaming Delayed Price Updated: 10:16 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.69 51.25 50.55 51.19 2,383,133 +0.46(+0.91%)
Jan 30, 2019 49.84 51.11 49.79 50.73 3,612,524 +1.62(+3.30%)
Jan 29, 2019 49.00 49.32 48.80 49.11 3,003,261 +0.90(+1.87%)
Jan 28, 2019 48.23 48.39 47.92 48.21 2,686,985 +0.00(+0.00%)
Jan 25, 2019 47.78 48.74 47.59 48.21 3,780,700 +1.59(+3.41%)
Jan 24, 2019 46.49 46.79 46.49 46.62 1,105,021 +0.09(+0.19%)
Jan 23, 2019 46.71 46.83 46.21 46.53 1,732,036 +0.16(+0.35%)
Jan 22, 2019 46.83 46.95 46.27 46.37 2,266,852 -1.67(-3.48%)
Jan 18, 2019 48.43 48.47 47.93 48.04 2,379,500 +0.19(+0.40%)
Jan 17, 2019 47.10 48.14 47.10 47.85 2,157,656 +0.51(+1.08%)
Jan 16, 2019 47.46 47.58 47.08 47.34 1,906,313 -0.19(-0.40%)
Jan 15, 2019 47.26 47.81 47.14 47.53 2,629,983 +0.39(+0.83%)
Jan 14, 2019 47.05 47.61 46.85 47.14 1,824,279 -0.06(-0.13%)
Jan 11, 2019 47.44 47.49 47.06 47.20 1,729,200 -0.34(-0.72%)
Jan 10, 2019 47.09 47.65 47.02 47.54 2,124,451 -2.06(-4.15%)
Jan 09, 2019 49.89 50.06 49.38 49.60 3,829,208 +0.27(+0.55%)
Jan 08, 2019 49.70 49.96 49.19 49.33 2,907,637 -0.15(-0.30%)
Jan 07, 2019 49.37 49.94 49.10 49.48 3,078,665 +0.26(+0.53%)
Jan 04, 2019 48.02 49.55 47.86 49.22 3,996,300 +2.83(+6.10%)
Jan 03, 2019 47.25 47.38 46.30 46.39 3,951,460 -1.47(-3.07%)
Jan 02, 2019 46.64 47.90 46.45 47.86 2,004,014 -0.43(-0.89%)
Dec 31, 2018 48.52 48.54 47.71 48.29 1,587,600 +0.37(+0.77%)
Dec 28, 2018 48.32 48.34 47.74 47.92 2,390,200 -0.03(-0.06%)
Dec 27, 2018 46.83 47.96 46.78 47.95 3,187,194 -0.35(-0.72%)
Dec 26, 2018 46.33 48.32 45.97 48.30 2,850,982 +2.07(+4.48%)
Dec 24, 2018 47.24 47.58 46.17 46.23 1,713,900 -0.87(-1.85%)
Dec 21, 2018 47.38 48.31 46.90 47.10 4,585,800 +0.33(+0.71%)
Dec 20, 2018 47.47 47.54 46.38 46.77 4,711,632 -0.37(-0.78%)
Dec 19, 2018 48.14 48.72 46.96 47.14 6,644,973 -0.28(-0.59%)
Dec 18, 2018 47.76 48.18 47.17 47.42 5,466,831 +0.43(+0.92%)
Dec 17, 2018 47.81 48.18 46.84 46.99 6,131,443 +0.83(+1.80%)
Dec 14, 2018 46.61 46.74 46.04 46.16 3,457,600 -1.53(-3.21%)
Dec 13, 2018 47.65 47.77 47.17 47.69 4,910,220 +1.08(+2.32%)
Dec 12, 2018 46.93 47.15 46.53 46.61 4,617,303 +0.70(+1.52%)
Dec 11, 2018 45.94 46.17 45.39 45.91 5,913,481 +1.01(+2.25%)
Dec 10, 2018 45.16 45.34 44.28 44.90 6,518,652 +0.32(+0.72%)
Dec 07, 2018 45.65 45.96 44.50 44.58 4,016,700 -0.29(-0.65%)
Dec 06, 2018 44.22 44.89 43.92 44.87 5,009,178 -1.01(-2.20%)
Dec 04, 2018 46.56 47.05 45.78 45.88 3,271,800 -0.62(-1.33%)
Dec 03, 2018 46.85 47.07 46.31 46.50 2,645,179 +2.14(+4.82%)
Nov 30, 2018 44.18 44.43 43.91 44.36 3,478,800 -0.62(-1.38%)
Nov 29, 2018 45.09 45.32 44.66 44.98 2,662,952 -0.56(-1.23%)
Nov 28, 2018 44.48 45.54 43.76 45.54 3,663,266 +1.40(+3.17%)
Nov 27, 2018 43.99 44.17 43.65 44.14 3,234,348 -0.34(-0.76%)
Nov 26, 2018 44.42 44.75 44.10 44.48 2,033,798 -0.29(-0.65%)
Nov 23, 2018 45.06 45.14 44.16 44.77 2,288,700 -1.86(-3.99%)
Nov 21, 2018 46.63 46.63 46.63 0 +0.63(+1.37%)
Nov 20, 2018 46.64 46.78 45.76 46.00 3,371,703 -1.57(-3.30%)
Nov 19, 2018 47.68 47.89 47.43 47.57 2,642,430 -0.22(-0.46%)
Nov 16, 2018 47.35 47.98 47.27 47.79 2,636,100 +0.67(+1.42%)
Nov 15, 2018 46.28 47.27 45.93 47.12 2,031,980 +0.75(+1.62%)
Nov 14, 2018 46.19 46.50 45.89 46.37 1,919,076 -0.32(-0.69%)
Nov 13, 2018 47.13 47.43 46.50 46.69 2,215,114 -0.46(-0.98%)
Nov 12, 2018 47.85 47.88 47.14 47.15 2,089,797 +0.00(+0.00%)
Nov 09, 2018 47.20 47.30 46.73 47.15 2,635,900 -1.01(-2.10%)
Nov 08, 2018 48.82 49.02 48.03 48.16 1,347,325 -0.78(-1.59%)
Nov 07, 2018 49.00 49.10 48.44 48.94 1,690,457 +0.87(+1.81%)
Nov 06, 2018 48.26 48.42 47.82 48.07 2,204,224 -0.33(-0.68%)
Nov 05, 2018 48.81 49.01 48.14 48.40 2,411,374 +0.34(+0.71%)
Nov 02, 2018 48.73 49.01 47.84 48.06 2,600,200 -0.44(-0.91%)
Nov 01, 2018 47.75 48.63 47.44 48.50 4,516,616 +2.32(+5.02%)
Oct 31, 2018 45.86 46.54 45.74 46.18 3,080,844 +0.86(+1.90%)
Oct 30, 2018 44.53 45.36 44.37 45.32 2,870,580 +1.03(+2.33%)
Oct 29, 2018 45.71 45.72 43.84 44.29 2,885,777 -0.27(-0.61%)
Oct 26, 2018 43.72 44.79 43.71 44.56 3,760,100 +0.03(+0.07%)
Oct 25, 2018 44.55 44.91 44.34 44.53 3,473,640 +0.49(+1.11%)
Oct 24, 2018 45.53 45.68 44.02 44.04 3,294,248 -2.10(-4.55%)
Oct 23, 2018 45.85 46.30 45.10 46.14 2,848,014 -0.95(-2.02%)
Oct 22, 2018 46.65 47.26 46.39 47.09 2,181,353 +0.50(+1.07%)
Oct 19, 2018 46.53 47.01 46.33 46.59 1,852,900 +0.18(+0.39%)
Oct 18, 2018 47.11 47.30 46.31 46.41 3,113,196 -1.38(-2.89%)
Oct 17, 2018 48.15 48.16 47.32 47.79 2,157,975 -0.69(-1.42%)
Oct 16, 2018 48.27 48.54 48.17 48.48 2,721,726 +0.39(+0.81%)
Oct 15, 2018 47.93 48.47 47.76 48.09 2,404,780 +0.28(+0.59%)
Oct 12, 2018 48.38 48.43 47.29 47.81 2,921,200 +0.12(+0.25%)
Oct 11, 2018 47.45 48.22 47.10 47.69 4,551,836 +0.05(+0.10%)
Oct 10, 2018 48.64 48.65 47.62 47.64 3,929,237 -1.58(-3.21%)
Oct 09, 2018 48.81 49.64 48.52 49.22 1,745,517 +0.15(+0.31%)
Oct 08, 2018 48.55 49.20 48.33 49.07 2,160,202 -0.11(-0.22%)
Oct 05, 2018 49.48 49.48 48.65 49.18 3,173,900 -0.83(-1.66%)
Oct 04, 2018 50.70 50.84 49.83 50.01 2,510,756 -0.07(-0.14%)
Oct 03, 2018 50.52 50.67 49.98 50.08 2,413,412 -0.39(-0.77%)
Oct 02, 2018 50.31 50.78 50.24 50.47 2,294,837 +0.04(+0.08%)
Oct 01, 2018 50.01 50.68 49.63 50.43 2,219,707 +0.59(+1.18%)
Sep 28, 2018 49.42 50.07 49.37 49.84 2,546,200 +0.30(+0.61%)
Sep 27, 2018 49.63 49.83 49.34 49.54 1,799,011 -0.05(-0.10%)
Sep 26, 2018 49.41 50.02 49.29 49.59 2,704,153 -0.39(-0.78%)
Sep 25, 2018 49.99 50.26 49.93 49.98 2,424,352 +0.79(+1.61%)
Sep 24, 2018 49.47 49.70 49.03 49.19 1,479,578 -0.03(-0.06%)
Sep 21, 2018 49.12 49.38 48.92 49.22 2,003,400 +0.95(+1.97%)
Sep 20, 2018 48.24 48.42 48.07 48.27 1,462,927 +0.95(+2.01%)
Sep 19, 2018 46.95 47.57 46.92 47.32 1,462,332 +1.13(+2.45%)
Sep 18, 2018 45.95 46.30 45.82 46.19 1,427,272 +0.96(+2.12%)
Sep 17, 2018 45.59 45.93 45.15 45.23 1,784,046 -0.24(-0.53%)
Sep 14, 2018 45.68 45.77 45.32 45.47 1,450,300 +0.38(+0.84%)
Sep 13, 2018 45.18 45.26 44.75 45.09 1,367,694 +0.41(+0.92%)
Sep 12, 2018 44.19 44.73 44.10 44.68 2,400,389 +0.54(+1.22%)
Sep 11, 2018 43.30 44.15 43.19 44.14 1,821,359 +0.28(+0.64%)
Sep 10, 2018 44.49 44.57 43.81 43.86 1,772,030 -0.56(-1.26%)
Sep 07, 2018 44.38 44.59 44.01 44.42 1,909,300 -0.66(-1.46%)
Sep 06, 2018 45.65 45.68 44.66 45.08 2,480,746 -1.76(-3.76%)
Sep 05, 2018 47.06 47.44 46.71 46.84 2,596,932 -0.40(-0.85%)
Sep 04, 2018 47.18 47.30 46.83 47.24 2,129,074 -0.80(-1.67%)
Aug 31, 2018 48.04 48.04 48.04 0 -0.65(-1.33%)
Aug 30, 2018 49.20 49.30 48.50 48.69 1,111,646 -1.09(-2.19%)
Aug 29, 2018 49.40 49.88 49.29 49.78 1,240,172 +0.46(+0.93%)
Aug 28, 2018 49.92 50.08 49.28 49.32 1,459,387 +0.29(+0.59%)
Aug 27, 2018 48.70 49.21 48.65 49.03 1,732,514 +0.57(+1.18%)
Aug 24, 2018 48.18 48.68 48.08 48.46 1,777,500 +1.13(+2.39%)
Aug 23, 2018 47.78 47.88 47.30 47.33 2,610,493 -0.87(-1.80%)
Aug 22, 2018 48.07 48.33 47.88 48.20 2,548,862 +0.76(+1.60%)
Aug 21, 2018 48.02 48.02 47.24 47.44 2,574,246 -0.87(-1.80%)
Aug 20, 2018 48.47 48.55 48.12 48.31 1,472,778 +0.39(+0.81%)
Aug 17, 2018 47.07 48.07 46.94 47.92 2,293,700 +0.65(+1.38%)
Aug 16, 2018 47.51 47.79 47.21 47.27 2,140,694 +0.31(+0.66%)
Aug 15, 2018 47.48 47.55 46.33 46.96 4,453,144 -2.38(-4.82%)
Aug 14, 2018 49.15 49.58 48.95 49.34 2,024,685 +0.71(+1.46%)
Aug 13, 2018 49.21 49.36 48.56 48.63 1,765,925 -0.56(-1.14%)
Aug 10, 2018 48.90 49.31 48.85 49.19 1,692,500 -0.95(-1.89%)
Aug 09, 2018 50.29 50.42 49.97 50.14 1,459,923 -0.17(-0.34%)
Aug 08, 2018 50.65 50.68 49.86 50.31 2,303,966 -0.26(-0.51%)
Aug 07, 2018 51.24 51.35 50.47 50.57 1,978,774 +0.76(+1.53%)
Aug 06, 2018 49.86 50.05 49.63 49.81 1,853,552 -0.57(-1.13%)
Aug 03, 2018 50.00 50.55 49.87 50.38 1,653,500 +0.42(+0.84%)
Aug 02, 2018 49.50 50.01 49.29 49.96 2,661,848 -1.26(-2.46%)
Aug 01, 2018 51.37 51.46 50.88 51.22 2,335,642 -1.04(-1.99%)
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 50.58 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 48.97 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 48.49 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 50.99 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 50.04 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 51.24 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 51.71 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 49.21 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 47.67 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 44.72 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 44.53 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 46.01 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%)
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.