Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 46.98 47.59 46.95 47.53 5,220,051 +0.98(+2.10%)
Jan 28, 2011 46.97 47.19 46.17 46.56 6,975,723 -1.13(-2.37%)
Jan 27, 2011 48.31 48.40 47.43 47.69 3,445,348 -0.70(-1.45%)
Jan 26, 2011 47.77 48.44 47.70 48.39 4,865,192 +1.19(+2.52%)
Jan 25, 2011 47.26 47.29 46.64 47.20 6,198,963 -0.88(-1.82%)
Jan 24, 2011 47.14 48.13 47.10 48.07 5,408,897 +0.99(+2.10%)
Jan 21, 2011 47.50 47.66 46.75 47.09 4,904,782 +0.06(+0.12%)
Jan 20, 2011 47.34 47.34 46.49 47.03 7,867,599 -1.34(-2.77%)
Jan 19, 2011 48.83 48.95 48.18 48.37 5,906,175 -0.50(-1.03%)
Jan 18, 2011 48.64 49.00 48.59 48.87 3,501,643 +0.52(+1.07%)
Jan 14, 2011 48.01 48.40 47.86 48.35 3,199,868 -0.07(-0.14%)
Jan 13, 2011 48.80 48.91 48.27 48.42 4,492,707 -0.20(-0.42%)
Jan 12, 2011 48.39 48.78 48.00 48.62 5,644,381 +1.00(+2.10%)
Jan 11, 2011 47.59 47.89 47.42 47.62 5,817,572 +0.22(+0.47%)
Jan 10, 2011 47.05 47.48 46.75 47.40 2,879,964 +0.19(+0.41%)
Jan 07, 2011 47.49 47.73 46.82 47.21 5,005,969 -0.27(-0.56%)
Jan 06, 2011 48.39 48.39 47.43 47.48 4,947,834 -0.84(-1.75%)
Jan 05, 2011 47.89 48.77 47.66 48.32 5,629,699 -0.45(-0.92%)
Jan 04, 2011 49.52 49.55 48.29 48.77 5,893,381 -0.84(-1.69%)
Jan 03, 2011 50.10 50.15 49.54 49.61 2,094,881 -0.01(-0.01%)
Dec 31, 2010 49.08 49.78 48.98 49.61 1,546,275 +0.01(+0.02%)
Dec 30, 2010 49.54 49.95 49.37 49.60 1,983,984 +0.05(+0.11%)
Dec 29, 2010 49.50 49.76 49.33 49.55 2,207,478 +0.49(+0.99%)
Dec 28, 2010 49.09 49.21 48.88 49.06 2,044,277 +0.51(+1.04%)
Dec 27, 2010 49.04 49.04 48.22 48.55 2,918,866 -0.74(-1.51%)
Dec 23, 2010 49.07 49.30 48.92 49.30 3,551,258 +0.27(+0.54%)
Dec 22, 2010 48.75 49.10 48.72 49.03 2,134,525 +0.45(+0.93%)
Dec 21, 2010 48.40 48.74 48.25 48.57 4,100,723 +0.98(+2.05%)
Dec 20, 2010 47.78 47.92 47.36 47.60 2,660,887 +0.01(+0.02%)
Dec 17, 2010 47.65 47.73 47.27 47.59 4,606,622 -0.30(-0.62%)
Dec 16, 2010 47.51 47.99 47.35 47.89 5,086,858 +0.30(+0.63%)
Dec 15, 2010 48.14 48.43 47.48 47.59 4,151,730 -0.92(-1.89%)
Dec 14, 2010 48.40 48.88 48.21 48.51 3,482,373 -0.13(-0.26%)
Dec 13, 2010 48.33 49.09 48.26 48.63 5,411,951 +0.69(+1.44%)
Dec 10, 2010 47.67 48.05 47.38 47.94 3,667,357 +0.24(+0.50%)
Dec 09, 2010 47.71 47.75 47.20 47.70 6,195,718 +0.83(+1.77%)
Dec 08, 2010 47.58 47.58 46.38 46.88 7,758,221 -0.56(-1.18%)
Dec 07, 2010 48.77 48.80 47.37 47.44 6,498,719 +0.06(+0.14%)
Dec 06, 2010 47.33 47.52 47.17 47.37 3,303,507 +0.03(+0.07%)
Dec 03, 2010 46.56 47.43 46.56 47.34 3,894,233 +0.66(+1.42%)
Dec 02, 2010 45.96 47.06 45.94 46.68 6,171,612 +1.03(+2.25%)
Dec 01, 2010 45.16 45.75 45.07 45.65 7,886,762 +1.66(+3.77%)
Nov 30, 2010 43.56 44.64 43.55 43.99 6,735,642 -0.61(-1.36%)
Nov 29, 2010 44.04 44.74 43.61 44.60 6,952,676 +0.09(+0.20%)
Nov 26, 2010 44.58 44.91 44.41 44.51 3,661,179 -0.92(-2.03%)
Nov 24, 2010 44.77 45.44 45.44 45.44 5,116,194 +0.96(+2.16%)
Nov 23, 2010 45.03 45.08 44.33 44.47 7,357,122 -1.76(-3.80%)
Nov 22, 2010 45.64 46.24 45.41 46.23 4,605,818 +0.05(+0.12%)
Nov 19, 2010 45.67 46.31 45.42 46.18 4,837,961 -0.41(-0.87%)
Nov 18, 2010 46.28 46.78 46.19 46.58 4,377,599 +1.19(+2.61%)
Nov 17, 2010 45.12 45.85 45.09 45.40 5,023,701 -0.01(-0.01%)
Nov 16, 2010 46.12 46.16 45.01 45.40 8,425,992 -1.66(-3.52%)
Nov 15, 2010 47.14 47.43 46.73 47.06 7,787,471 +0.62(+1.35%)
Nov 12, 2010 46.96 47.40 46.07 46.43 5,434,120 -1.40(-2.94%)
Nov 11, 2010 47.59 47.89 47.34 47.84 5,473,204 -0.06(-0.12%)
Nov 10, 2010 47.45 48.07 46.95 47.90 6,110,081 +0.23(+0.49%)
Nov 09, 2010 49.24 49.45 47.44 47.66 6,745,346 -0.91(-1.87%)
Nov 08, 2010 48.32 48.57 48.11 48.57 5,710,415 -0.62(-1.27%)
Nov 05, 2010 48.72 49.34 48.59 49.19 8,136,266 +0.50(+1.03%)
Nov 04, 2010 47.93 48.77 47.89 48.69 13,069,287 +2.73(+5.95%)
Nov 03, 2010 45.30 45.96 45.09 45.96 6,450,451 +0.62(+1.38%)
Nov 02, 2010 45.38 45.53 45.20 45.33 3,697,251 +0.84(+1.88%)
Nov 01, 2010 44.64 44.98 44.28 44.50 3,450,623 +0.41(+0.93%)
Oct 29, 2010 44.02 44.30 43.85 44.09 4,004,158 -0.14(-0.32%)
Oct 28, 2010 44.07 44.36 43.60 44.23 6,974,243 +1.13(+2.63%)
Oct 27, 2010 42.94 43.12 42.44 43.10 6,344,436 -1.12(-2.52%)
Oct 25, 2010 44.33 44.59 44.14 44.21 5,920,097 +1.01(+2.35%)
Oct 22, 2010 43.34 43.42 42.96 43.20 4,354,552 +0.05(+0.12%)
Oct 21, 2010 43.66 44.03 42.69 43.15 5,948,252 -0.28(-0.65%)
Oct 20, 2010 42.77 43.59 42.67 43.43 7,631,130 +1.39(+3.32%)
Oct 19, 2010 42.55 42.66 41.90 42.03 9,608,664 -1.88(-4.29%)
Oct 18, 2010 43.22 44.02 43.09 43.92 4,823,775 -0.08(-0.18%)
Oct 15, 2010 44.41 44.57 43.42 44.00 8,014,529 -0.18(-0.40%)
Oct 14, 2010 44.26 44.51 43.82 44.18 8,201,016 +0.39(+0.90%)
Oct 13, 2010 43.73 44.12 43.65 43.78 6,496,086 +0.95(+2.21%)
Oct 12, 2010 42.52 42.88 42.08 42.84 5,916,359 -0.44(-1.02%)
Oct 11, 2010 43.42 43.56 43.07 43.28 3,481,931 -0.27(-0.61%)
Oct 08, 2010 43.55 43.64 42.85 43.55 5,940,668 +0.95(+2.23%)
Oct 07, 2010 43.35 43.40 42.13 42.60 7,388,073 -0.17(-0.39%)
Oct 06, 2010 42.48 43.03 42.42 42.76 7,159,150 +1.01(+2.42%)
Oct 05, 2010 41.33 41.91 41.13 41.75 5,836 +0.97(+2.38%)
Oct 04, 2010 41.20 41.31 40.53 40.78 6,322,545 -0.70(-1.69%)
Oct 01, 2010 41.48 41.60 41.11 41.48 6,819,866 +0.73(+1.79%)
Sep 30, 2010 41.19 41.51 40.45 40.75 7,843,371 -0.14(-0.34%)
Sep 29, 2010 40.61 41.11 40.58 40.89 4,691,123 -0.21(-0.51%)
Sep 28, 2010 40.38 41.21 39.92 41.09 5,959 +0.69(+1.70%)
Sep 27, 2010 40.71 40.71 40.33 40.41 2,469,135 -0.14(-0.36%)
Sep 24, 2010 40.44 40.66 40.32 40.55 4,407,909 +1.01(+2.55%)
Sep 23, 2010 39.32 40.04 39.22 39.54 4,099,551 -0.25(-0.62%)
Sep 22, 2010 40.01 40.35 39.65 39.79 6,756,374 +0.54(+1.37%)
Sep 21, 2010 39.29 39.62 38.77 39.25 5,676,808 -0.22(-0.57%)
Sep 20, 2010 39.03 39.56 38.83 39.47 5,757,721 +0.75(+1.93%)
Sep 17, 2010 38.72 39.14 38.60 38.72 5,361,725 -0.48(-1.21%)
Sep 15, 2010 39.12 39.23 38.90 39.20 7,097,388 -0.06(-0.16%)
Sep 14, 2010 38.88 39.56 38.77 39.26 5,806 +0.33(+0.84%)
Sep 13, 2010 38.46 39.08 38.41 38.94 7,977,015 +1.22(+3.24%)
Sep 10, 2010 37.59 37.92 37.50 37.72 4,100,579 +0.05(+0.14%)
Sep 09, 2010 38.21 38.25 37.49 37.66 5,484,612 +0.41(+1.09%)
Sep 08, 2010 37.14 37.61 37.07 37.26 31,501 +0.46(+1.25%)
Sep 07, 2010 36.78 36.92 36.43 36.80 7,460,438 -0.57(-1.53%)
Sep 03, 2010 37.59 37.81 37.25 37.37 5,177,077 +0.32(+0.85%)
Sep 02, 2010 36.85 37.07 36.64 37.05 7,359 +0.03(+0.09%)
Sep 01, 2010 36.26 37.06 36.17 37.02 8,483,521 +1.95(+5.57%)
Aug 31, 2010 35.02 35.53 34.80 35.06 20,825 -0.04(-0.11%)
Aug 30, 2010 35.63 35.76 35.07 35.10 4,971,571 +0.52(+1.50%)
Aug 27, 2010 34.58 35.58 34.18 34.58 9,053,537 -0.49(-1.38%)
Aug 26, 2010 35.07 35.49 34.59 35.07 378 +0.50(+1.43%)
Aug 25, 2010 34.25 34.70 33.85 34.57 8,094,092 +0.05(+0.14%)
Aug 24, 2010 34.83 35.09 34.36 34.53 35,190 -0.90(-2.55%)
Aug 23, 2010 36.10 36.24 35.39 35.43 6,350,903 -0.16(-0.46%)
Aug 20, 2010 35.18 35.63 35.07 35.59 5,161,483 +0.05(+0.13%)
Aug 19, 2010 36.16 36.31 35.27 35.54 947 -0.44(-1.22%)
Aug 18, 2010 37.05 36.51 35.88 35.98 378 -1.07(-2.89%)
Aug 17, 2010 37.22 37.43 36.85 37.05 16,905 -0.91(-2.40%)
Aug 16, 2010 37.64 38.26 37.54 37.97 4,152,666 +0.35(+0.93%)
Aug 13, 2010 37.62 38.04 37.56 37.62 3,839,576 +0.18(+0.48%)
Aug 12, 2010 36.80 37.64 36.80 37.44 4,245,885 +0.06(+0.16%)
Aug 11, 2010 37.58 37.67 37.15 37.38 189 -1.39(-3.58%)
Aug 10, 2010 38.77 39.30 38.41 38.77 2,482 -1.22(-3.05%)
Aug 09, 2010 40.08 40.19 39.73 39.99 4,514,408 +0.14(+0.34%)
Aug 06, 2010 39.85 40.25 39.37 39.85 6,741,865 +0.24(+0.61%)
Aug 05, 2010 39.63 39.80 39.33 39.61 5,397,431 +0.01(+0.03%)
Aug 04, 2010 39.34 39.73 39.08 39.60 4,270,767 +0.15(+0.37%)
Aug 03, 2010 39.56 39.75 39.17 39.45 5,268,579 -0.23(-0.59%)
Aug 02, 2010 39.34 39.92 39.15 39.68 8,547,895 +1.56(+4.10%)
Jul 30, 2010 38.12 38.32 37.49 38.12 6,890,893 -0.09(-0.23%)
Jul 29, 2010 38.64 38.94 37.96 38.21 189 +0.17(+0.44%)
Jul 28, 2010 37.91 38.46 37.92 38.04 8,713,458 +0.13(+0.33%)
Jul 27, 2010 38.62 38.66 37.62 37.91 6,895 -0.04(-0.10%)
Jul 26, 2010 37.72 38.36 37.53 37.95 5,541,650 +0.13(+0.33%)
Jul 23, 2010 37.59 37.89 37.22 37.82 8,949,317 +0.41(+1.09%)
Jul 22, 2010 37.14 37.71 37.13 37.42 9,173,849 +1.37(+3.81%)
Jul 21, 2010 36.77 36.93 35.89 36.05 9,744,796 -0.44(-1.21%)
Jul 20, 2010 35.04 36.56 34.93 36.49 5,966 +1.64(+4.71%)
Jul 19, 2010 34.89 35.16 34.49 34.85 5,328,078 +0.26(+0.76%)
Jul 16, 2010 34.58 35.50 34.44 34.58 7,250,621 -0.53(-1.52%)
Jul 15, 2010 35.78 35.83 34.87 35.12 7,929,513 -0.33(-0.94%)
Jul 14, 2010 35.18 35.65 35.03 35.45 4,437,949 -0.03(-0.07%)
Jul 13, 2010 35.62 35.72 35.28 35.48 568 +0.42(+1.21%)
Jul 12, 2010 35.22 35.46 34.65 35.05 7,613,017 -0.75(-2.10%)
Jul 09, 2010 35.80 35.89 35.20 35.80 5,366,159 +0.58(+1.63%)
Jul 08, 2010 35.39 35.39 34.62 35.23 21,346 +0.40(+1.14%)
Jul 07, 2010 33.79 34.83 33.72 34.83 7,095,503 +1.14(+3.38%)
Jul 06, 2010 33.93 34.44 33.34 33.69 8,481,996 +0.60(+1.80%)
Jul 02, 2010 33.10 33.68 32.77 33.10 6,054,088 +0.15(+0.46%)
Jul 01, 2010 33.13 33.26 32.16 32.94 10,718,277 +0.23(+0.69%)
Jun 30, 2010 32.76 33.63 32.52 32.72 828 -0.58(-1.74%)
Jun 29, 2010 34.31 34.52 33.16 33.30 11,458,498 -2.59(-7.21%)
Jun 25, 2010 35.88 36.06 34.96 35.88 11,415,054 +0.11(+0.30%)
Jun 24, 2010 35.88 36.38 35.69 35.78 8,764,894 -0.96(-2.61%)
Jun 23, 2010 36.43 36.94 35.88 36.74 11,561,970 +0.77(+2.13%)
Jun 22, 2010 36.61 36.98 35.84 35.97 8,809,378 -0.66(-1.80%)
Jun 21, 2010 37.40 37.52 36.42 36.63 9,787,630 +0.83(+2.33%)
Jun 18, 2010 35.80 35.88 35.44 35.80 6,337,041 +0.42(+1.19%)
Jun 17, 2010 35.79 35.83 34.94 35.38 94,740 -0.23(-0.65%)
Jun 16, 2010 35.40 35.81 35.12 35.61 6,714,663 -0.19(-0.53%)
Jun 15, 2010 35.32 35.88 35.10 35.80 6,232,897 +1.04(+2.99%)
Jun 14, 2010 35.43 35.64 34.62 34.76 8,070,468 +0.31(+0.89%)
Jun 11, 2010 33.97 34.53 33.89 34.45 6,072,250 -0.09(-0.27%)
Jun 10, 2010 34.46 34.67 33.98 34.55 11,049,198 +2.07(+6.37%)
Jun 09, 2010 32.84 33.40 32.30 32.48 13,400,244 -0.04(-0.11%)
Jun 08, 2010 31.68 32.54 31.40 32.52 1,894 +1.67(+5.42%)
Jun 07, 2010 31.75 31.89 30.81 30.84 8,801,007 -0.67(-2.13%)
Jun 04, 2010 31.51 32.67 31.29 31.51 16,304,677 -2.11(-6.28%)
Jun 03, 2010 34.46 34.47 33.02 33.62 10,787,714 -0.63(-1.83%)
Jun 02, 2010 33.41 34.25 33.17 34.25 3,221 +1.19(+3.61%)
Jun 01, 2010 33.69 34.46 33.04 33.06 189 -1.16(-3.39%)
May 28, 2010 34.22 35.04 33.90 34.22 7,131,671 -1.10(-3.12%)
May 27, 2010 34.75 35.32 34.35 35.32 12,344,013 +2.51(+7.66%)
May 26, 2010 33.10 34.34 32.68 32.81 8,748 +0.29(+0.89%)
May 25, 2010 31.40 32.57 31.03 32.52 12,501 +0.06(+0.20%)
May 24, 2010 32.86 33.13 32.40 32.46 9,535,352 -0.54(-1.65%)
May 21, 2010 31.75 33.18 31.58 33.00 15,991,627 +1.81(+5.80%)
May 20, 2010 31.15 32.17 31.03 31.19 18,819 -2.07(-6.22%)
May 19, 2010 33.22 33.68 32.52 33.26 14,121,191 -0.53(-1.58%)
May 18, 2010 35.04 35.49 33.78 33.79 2,936 -0.81(-2.35%)
May 17, 2010 34.94 35.15 33.82 34.61 11,576,781 -0.43(-1.24%)
May 14, 2010 35.04 35.66 34.54 35.04 13,160,733 -1.22(-3.38%)
May 13, 2010 36.54 36.87 36.07 36.26 8,521,950 +0.05(+0.13%)
May 12, 2010 36.05 36.22 35.76 36.21 12,336,248 +0.23(+0.65%)
May 11, 2010 36.45 36.57 35.79 35.98 2,179 -1.10(-2.97%)
May 10, 2010 36.88 37.15 36.70 37.09 14,745,763 +2.26(+6.50%)
May 07, 2010 35.34 35.60 33.67 34.82 14,244,272 +0.60(+1.76%)
May 06, 2010 35.42 36.53 32.72 34.22 3,149 -1.84(-5.09%)
May 05, 2010 36.24 36.93 35.99 36.06 13,041,573 -0.09(-0.26%)
May 04, 2010 36.44 37.60 35.83 36.15 568 -1.55(-4.12%)
May 03, 2010 38.41 38.46 37.31 37.70 15,962,965 -0.71(-1.85%)
Apr 30, 2010 39.23 39.40 38.34 38.42 13,511,912 -1.48(-3.72%)
Apr 29, 2010 40.25 40.34 39.75 39.90 7,415,370 -0.05(-0.12%)
Apr 28, 2010 39.88 40.08 39.24 39.95 11,598,433 +0.42(+1.07%)
Apr 27, 2010 40.58 40.83 39.34 39.52 7,617 -1.80(-4.37%)
Apr 26, 2010 41.68 41.83 41.30 41.33 5,161,739 +0.11(+0.27%)
Apr 23, 2010 40.64 41.27 40.55 41.22 7,588,135 -0.23(-0.56%)
Apr 22, 2010 40.64 41.50 40.48 41.45 6,988,547 +0.04(+0.10%)
Apr 21, 2010 41.26 41.56 40.96 41.41 7,588,521 -0.48(-1.13%)
Apr 20, 2010 41.99 42.17 41.51 41.88 6,476 +0.39(+0.94%)
Apr 19, 2010 41.17 41.62 40.85 41.49 7,056,563 -0.30(-0.72%)
Apr 16, 2010 42.61 42.87 41.54 41.79 8,234,770 -1.22(-2.83%)
Apr 15, 2010 43.17 43.57 42.94 43.01 5,807,696 -0.72(-1.64%)
Apr 14, 2010 43.47 43.81 43.35 43.73 4,238,260 +0.78(+1.82%)
Apr 13, 2010 43.03 43.13 42.41 42.95 5,269,161 -0.23(-0.54%)
Apr 12, 2010 43.38 43.51 43.05 43.18 4,055,292 -0.25(-0.58%)
Apr 09, 2010 43.19 43.50 43.04 43.43 4,868,065 +0.50(+1.16%)
Apr 08, 2010 42.25 43.05 41.99 42.94 4,983,300 +0.31(+0.72%)
Apr 07, 2010 43.01 43.17 42.28 42.63 10,913,798 -0.81(-1.87%)
Apr 06, 2010 43.65 43.80 43.29 43.45 6,370,003 -0.43(-0.99%)
Apr 05, 2010 43.77 43.91 43.46 43.88 4,488,997 +0.31(+0.70%)
Apr 01, 2010 43.38 43.57 43.57 43.57 6,433,799 +1.18(+2.79%)
Mar 31, 2010 42.40 42.75 42.25 42.39 7,386,478 -0.42(-0.97%)
Mar 30, 2010 43.11 43.19 42.48 42.81 6,514,841 +0.18(+0.42%)
Mar 29, 2010 42.13 42.64 41.83 42.63 8,896,687 +1.15(+2.77%)
Mar 26, 2010 41.53 41.89 41.10 41.48 6,310,292 +0.44(+1.07%)
Mar 25, 2010 41.87 42.12 40.95 41.04 8,112,695 -0.31(-0.75%)
Mar 24, 2010 41.55 41.84 41.26 41.35 5,993,900 -1.02(-2.40%)
Mar 23, 2010 41.93 42.42 41.70 42.37 7,436,552 +0.84(+2.02%)
Mar 22, 2010 40.50 41.60 40.46 41.53 5,708,084 +0.47(+1.14%)
Mar 19, 2010 41.99 42.06 40.75 41.06 5,704,124 -0.81(-1.94%)
Mar 18, 2010 42.35 42.60 41.70 41.87 6,697,259 -0.27(-0.65%)
Mar 17, 2010 42.25 42.56 42.02 42.15 7,685,408 +0.42(+1.01%)
Mar 16, 2010 41.29 41.74 41.26 41.72 6,591,785 +0.69(+1.67%)
Mar 15, 2010 40.76 41.10 40.69 41.04 4,327,399 -0.36(-0.88%)
Mar 12, 2010 41.69 41.78 41.30 41.40 4,101,789 -0.03(-0.06%)
Mar 11, 2010 41.32 41.44 40.92 41.43 4,990,244 -0.31(-0.75%)
Mar 10, 2010 41.80 42.13 41.39 41.74 8,631,729 +0.12(+0.28%)
Mar 09, 2010 41.25 41.91 41.25 41.62 6,326,521 -0.23(-0.55%)
Mar 08, 2010 42.31 42.48 41.84 41.86 6,934,697 +0.07(+0.16%)
Mar 05, 2010 41.01 41.98 40.96 41.79 10,218,917 +1.49(+3.69%)
Mar 04, 2010 40.57 40.71 39.89 40.30 7,798,374 -0.02(-0.05%)
Mar 03, 2010 40.23 40.90 40.13 40.32 9,023,106 +0.78(+1.97%)
Mar 02, 2010 39.27 39.91 39.16 39.54 8,505,019 +0.31(+0.79%)
Mar 01, 2010 38.40 39.32 38.30 39.23 8,242,452 +0.91(+2.39%)
Feb 26, 2010 37.85 38.36 37.29 38.32 8,660,697 +0.47(+1.23%)
Feb 25, 2010 37.09 37.88 36.94 37.85 11,192,464 -0.54(-1.40%)
Feb 24, 2010 38.19 38.69 37.98 38.39 13,130,393 +0.02(+0.06%)
Feb 23, 2010 39.17 39.39 38.25 38.36 17,037,582 -0.80(-2.04%)
Feb 22, 2010 39.47 39.52 39.11 39.16 8,264,287 +0.01(+0.01%)
Feb 19, 2010 38.58 39.44 38.55 39.16 10,733,046 -0.08(-0.20%)
Feb 18, 2010 38.83 39.36 38.67 39.24 9,713,936 +0.44(+1.13%)
Feb 17, 2010 39.49 39.56 38.56 38.80 9,386,419 -0.16(-0.42%)
Feb 16, 2010 38.45 38.96 38.23 38.96 7,563,605 +1.27(+3.37%)
Feb 12, 2010 37.09 37.69 37.69 37.69 8,319,467 -0.27(-0.72%)
Feb 11, 2010 36.96 38.04 36.63 37.96 10,228,564 +1.70(+4.70%)
Feb 10, 2010 36.61 36.91 35.91 36.26 9,264,063 -0.92(-2.49%)
Feb 09, 2010 36.55 37.62 36.42 37.18 10,441,633 +1.70(+4.80%)
Feb 08, 2010 35.89 36.41 35.39 35.48 6,598,815 -0.68(-1.88%)
Feb 05, 2010 35.65 36.23 34.75 36.16 12,579,944 +0.41(+1.15%)
Feb 04, 2010 36.96 37.18 35.67 35.75 14,863,865 -2.22(-5.85%)
Feb 03, 2010 38.11 38.52 37.76 37.97 7,379,470 -0.76(-1.97%)
Feb 02, 2010 38.06 38.90 37.72 38.73 16,499,915 +1.12(+2.97%)
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.