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 (%)
Sep 30, 2011 36.29 37.12 36.07 36.23 7,713,065 -1.03(-2.77%)
Sep 29, 2011 38.25 38.25 36.50 37.26 10,624,305 +0.21(+0.56%)
Sep 28, 2011 38.72 38.86 37.01 37.05 9,318,328 -1.67(-4.32%)
Sep 27, 2011 39.03 39.69 38.47 38.72 10,872,569 +1.06(+2.81%)
Sep 26, 2011 37.07 37.76 36.00 37.66 8,890,033 +0.73(+1.98%)
Sep 23, 2011 36.31 37.48 36.28 36.93 10,513,949 +0.25(+0.68%)
Sep 22, 2011 37.24 37.26 35.89 36.68 18,268,086 -2.55(-6.50%)
Sep 21, 2011 41.03 41.03 39.22 39.24 11,092,166 -1.98(-4.80%)
Sep 20, 2011 41.65 42.09 41.15 41.21 5,657,856 -0.44(-1.05%)
Sep 19, 2011 41.31 41.90 40.76 41.65 7,330,462 -1.35(-3.13%)
Sep 16, 2011 43.28 43.35 42.56 43.00 4,300,435 +0.04(+0.10%)
Sep 15, 2011 42.97 43.12 42.36 42.95 5,239,750 +0.72(+1.70%)
Sep 14, 2011 42.31 42.71 41.17 42.23 6,032,762 -0.16(-0.37%)
Sep 13, 2011 41.80 42.47 41.35 42.39 6,570,991 +0.50(+1.20%)
Sep 12, 2011 41.36 42.08 40.77 41.89 6,738,229 -0.19(-0.44%)
Sep 09, 2011 42.88 43.13 41.76 42.08 7,277,531 -1.81(-4.12%)
Sep 08, 2011 44.15 44.73 43.71 43.89 6,543,476 -1.19(-2.65%)
Sep 07, 2011 44.37 45.12 44.21 45.08 5,412,074 +1.69(+3.90%)
Sep 06, 2011 42.20 43.53 42.19 43.39 9,001,089 -0.76(-1.73%)
Sep 02, 2011 44.28 44.64 43.85 44.15 7,121,130 -1.29(-2.84%)
Sep 01, 2011 45.82 46.21 45.40 45.45 5,051,515 -0.43(-0.93%)
Aug 31, 2011 46.08 46.45 45.46 45.87 6,727,540 +0.59(+1.30%)
Aug 30, 2011 44.94 45.54 44.67 45.28 7,556,613 -0.30(-0.65%)
Aug 29, 2011 45.07 45.59 44.91 45.58 4,501,801 +1.44(+3.26%)
Aug 26, 2011 42.93 44.29 42.18 44.14 8,655,605 +1.29(+3.00%)
Aug 25, 2011 44.14 44.39 42.61 42.86 7,479,774 -0.74(-1.70%)
Aug 24, 2011 43.43 44.11 42.95 43.60 6,621,957 +0.03(+0.06%)
Aug 23, 2011 42.46 43.59 42.10 43.57 8,952,934 +1.69(+4.04%)
Aug 22, 2011 43.19 43.25 41.76 41.88 9,675,200 +0.08(+0.19%)
Aug 19, 2011 41.60 43.03 41.60 41.80 9,867,869 -0.72(-1.68%)
Aug 18, 2011 43.02 43.13 41.85 42.52 11,025,861 -2.45(-5.45%)
Aug 17, 2011 45.10 45.65 44.47 44.97 7,252,454 +0.73(+1.66%)
Aug 16, 2011 43.98 44.86 43.68 44.23 7,048,093 -0.82(-1.83%)
Aug 15, 2011 44.62 45.10 44.39 45.06 8,208,448 +1.59(+3.67%)
Aug 12, 2011 43.75 44.02 43.17 43.46 6,828,703 +0.36(+0.82%)
Aug 11, 2011 41.57 43.60 41.13 43.11 13,070,044 +2.62(+6.48%)
Aug 10, 2011 41.41 41.75 40.41 40.49 15,940,449 -2.20(-5.15%)
Aug 09, 2011 40.52 42.72 39.49 42.68 18,691,518 +3.97(+10.25%)
Aug 08, 2011 40.52 41.16 38.68 38.71 16,010,714 -3.91(-9.17%)
Aug 05, 2011 44.18 44.54 41.35 42.62 17,058,202 -0.59(-1.37%)
Aug 04, 2011 44.49 44.84 43.18 43.22 14,741,286 -3.48(-7.46%)
Aug 03, 2011 46.83 46.97 45.54 46.70 10,438,550 -0.45(-0.96%)
Aug 02, 2011 47.72 48.07 47.14 47.15 8,917,881 -1.71(-3.49%)
Aug 01, 2011 49.31 50.04 48.25 48.86 8,314,862 -0.45(-0.91%)
Jul 29, 2011 49.04 49.76 48.62 49.31 5,099,532 -0.36(-0.73%)
Jul 28, 2011 49.61 50.32 49.53 49.67 5,504,977 -0.37(-0.74%)
Jul 27, 2011 51.09 51.13 49.86 50.04 7,119,173 -0.78(-1.53%)
Jul 26, 2011 50.82 51.14 50.49 50.82 4,669,386 +0.27(+0.53%)
Jul 25, 2011 50.21 50.82 50.16 50.55 4,329,866 -0.15(-0.30%)
Jul 22, 2011 50.81 50.93 50.50 50.70 4,053,362 -0.36(-0.71%)
Jul 21, 2011 50.21 51.09 50.11 51.06 6,901,679 +0.87(+1.74%)
Jul 20, 2011 50.15 50.32 49.67 50.19 4,777,302 +0.67(+1.35%)
Jul 19, 2011 49.04 49.55 49.02 49.52 5,759,019 +1.23(+2.55%)
Jul 18, 2011 48.44 48.50 47.98 48.28 6,143,136 -0.77(-1.57%)
Jul 15, 2011 49.09 49.45 48.80 49.06 5,828,305 -0.65(-1.30%)
Jul 14, 2011 50.55 50.79 49.50 49.70 7,857,953 -0.95(-1.87%)
Jul 13, 2011 50.15 51.18 50.11 50.65 5,125,067 +0.96(+1.93%)
Jul 12, 2011 49.64 50.30 49.38 49.69 5,170,409 -0.52(-1.04%)
Jul 11, 2011 50.48 50.75 50.04 50.21 4,195,325 -1.41(-2.72%)
Jul 08, 2011 51.37 51.65 50.94 51.62 6,671,490 -0.52(-0.99%)
Jul 07, 2011 52.02 52.44 51.95 52.14 5,456,534 +0.94(+1.83%)
Jul 06, 2011 50.90 51.34 50.65 51.20 5,133,079 +0.15(+0.28%)
Jul 05, 2011 51.09 51.52 50.97 51.05 4,759,467 -0.36(-0.69%)
Jul 01, 2011 50.87 51.49 50.54 51.41 5,660,124 +0.44(+0.87%)
Jun 30, 2011 50.39 51.16 50.36 50.97 5,675,421 +1.04(+2.09%)
Jun 29, 2011 49.69 50.28 49.37 49.92 7,299,350 +0.77(+1.57%)
Jun 28, 2011 48.42 49.19 48.37 49.15 7,865,928 +1.07(+2.22%)
Jun 27, 2011 47.83 48.32 47.46 48.09 5,738,946 +0.36(+0.76%)
Jun 24, 2011 48.24 48.35 47.64 47.72 5,804,912 +0.12(+0.26%)
Jun 23, 2011 47.11 47.63 46.50 47.60 9,019,706 -0.60(-1.25%)
Jun 22, 2011 48.35 48.93 48.18 48.20 3,824,041 -0.55(-1.14%)
Jun 21, 2011 48.33 48.99 48.22 48.76 5,928,165 +0.88(+1.83%)
Jun 20, 2011 47.80 48.00 47.79 47.88 5,881,516 +0.19(+0.40%)
Jun 17, 2011 48.21 48.42 47.56 47.69 4,909,175 +0.06(+0.12%)
Jun 16, 2011 47.82 48.16 47.07 47.63 6,392,421 -0.35(-0.73%)
Jun 15, 2011 48.69 49.01 47.75 47.98 8,024,002 -1.66(-3.35%)
Jun 14, 2011 48.45 49.89 49.26 49.65 4,631,996 +1.20(+2.47%)
Jun 13, 2011 48.65 48.88 47.97 48.45 5,712,303 +0.10(+0.21%)
Jun 10, 2011 48.86 49.02 48.19 48.35 6,352,964 -1.29(-2.60%)
Jun 09, 2011 49.13 49.83 49.00 49.64 4,558,549 +0.85(+1.74%)
Jun 08, 2011 48.89 49.31 48.69 48.79 6,087,129 -1.10(-2.20%)
Jun 07, 2011 49.93 50.45 49.82 49.89 5,192,827 +0.69(+1.41%)
Jun 06, 2011 49.78 49.94 49.06 49.20 4,102,685 -0.27(-0.56%)
Jun 03, 2011 48.84 49.85 48.82 49.47 4,872,606 -0.05(-0.10%)
May 24, 2011 49.74 49.96 49.35 49.52 4,667,819 +0.75(+1.54%)
May 23, 2011 48.67 49.10 48.49 48.77 8,097,798 -1.42(-2.82%)
May 20, 2011 50.46 50.63 49.83 50.19 8,370,860 -0.44(-0.87%)
May 19, 2011 51.32 51.52 50.33 50.63 13,024,407 -0.45(-0.89%)
May 18, 2011 50.40 51.18 50.27 51.08 7,119,325 +0.53(+1.05%)
May 17, 2011 49.93 50.57 49.69 50.55 7,444,519 +0.39(+0.78%)
May 16, 2011 50.17 51.08 49.96 50.15 8,881,739 +0.26(+0.53%)
May 13, 2011 50.63 50.79 49.42 49.89 8,718,974 -0.76(-1.51%)
May 12, 2011 50.22 50.89 49.93 50.65 13,305,582 -0.55(-1.07%)
May 11, 2011 52.14 52.19 50.76 51.20 11,786,868 -1.20(-2.28%)
May 10, 2011 52.01 52.44 51.76 52.40 5,227,313 +0.25(+0.47%)
May 09, 2011 51.33 52.20 51.17 52.15 5,611,744 +0.72(+1.39%)
May 06, 2011 51.56 52.28 50.92 51.44 8,405,912 +1.05(+2.08%)
May 05, 2011 51.24 51.57 50.03 50.39 13,710,904 -1.47(-2.83%)
May 04, 2011 52.64 52.68 51.57 51.85 6,782,379 -1.01(-1.92%)
May 03, 2011 53.08 53.41 52.41 52.86 5,856,935 -1.08(-2.01%)
May 02, 2011 53.90 53.97 53.71 53.95 5,503,187 -0.58(-1.07%)
Apr 29, 2011 54.18 54.72 53.71 54.53 6,323,872 +0.11(+0.20%)
Apr 28, 2011 53.94 55.04 53.90 54.42 4,241,805 -0.06(-0.12%)
Apr 27, 2011 54.51 54.58 53.49 54.48 7,573,547 -0.52(-0.94%)
Apr 26, 2011 54.62 55.10 54.25 55.00 4,788,303 +0.29(+0.52%)
Apr 25, 2011 55.06 55.13 54.47 54.72 2,498,508 -0.34(-0.63%)
Apr 21, 2011 55.31 55.34 54.74 55.06 4,705,860 +0.60(+1.10%)
Apr 20, 2011 54.13 54.58 54.00 54.46 6,642,758 +1.45(+2.74%)
Apr 19, 2011 53.30 53.45 52.61 53.01 8,826,883 +0.24(+0.45%)
Apr 18, 2011 52.92 53.18 52.06 52.77 10,235,103 -0.98(-1.82%)
Apr 15, 2011 53.42 53.85 53.29 53.75 8,623,979 -0.33(-0.62%)
Apr 14, 2011 53.66 54.21 53.57 54.09 10,430,414 +0.09(+0.17%)
Apr 13, 2011 54.32 54.49 53.59 53.99 13,788,348 -0.01(-0.01%)
Apr 12, 2011 54.54 54.66 53.79 54.00 12,876,894 -1.30(-2.36%)
Apr 11, 2011 55.92 56.33 55.08 55.30 11,985,352 +0.73(+1.34%)
Apr 08, 2011 54.48 54.80 54.25 54.57 6,755,994 +1.17(+2.19%)
Apr 07, 2011 53.29 53.83 53.02 53.40 7,747,939 -0.23(-0.43%)
Apr 06, 2011 53.47 53.68 53.21 53.63 8,277,528 +0.64(+1.21%)
Apr 05, 2011 52.62 53.24 52.56 52.99 5,016,798 +0.26(+0.50%)
Apr 04, 2011 52.73 52.90 52.49 52.73 4,236,623 +0.57(+1.09%)
Apr 01, 2011 51.81 52.28 51.54 52.16 6,194,509 +0.52(+1.00%)
Mar 31, 2011 51.23 52.05 51.17 51.64 6,488,924 +0.80(+1.57%)
Mar 30, 2011 50.84 50.84 50.84 50.84 5,951,281 +0.87(+1.74%)
Mar 29, 2011 49.32 50.04 48.99 49.98 4,990,318 +1.19(+2.44%)
Mar 28, 2011 48.92 49.30 48.76 48.79 5,561,133 -0.05(-0.10%)
Mar 25, 2011 48.72 49.06 48.51 48.83 6,744,001 -0.32(-0.65%)
Mar 24, 2011 48.94 49.20 48.31 49.15 7,276,063 +0.67(+1.38%)
Mar 23, 2011 48.24 48.65 47.85 48.48 7,953,292 +0.71(+1.48%)
Mar 22, 2011 48.22 48.25 47.62 47.78 6,495,584 -0.47(-0.98%)
Mar 21, 2011 48.16 48.28 47.96 48.25 5,752,446 +0.55(+1.16%)
Mar 18, 2011 48.22 48.25 47.42 47.70 7,073,595 +0.64(+1.35%)
Mar 17, 2011 47.03 47.55 46.80 47.06 7,328,086 +1.30(+2.84%)
Mar 16, 2011 46.49 47.01 45.16 45.76 14,503,335 -1.07(-2.28%)
Mar 15, 2011 46.73 47.03 46.67 46.83 9,298,155 -1.11(-2.33%)
Mar 14, 2011 47.49 47.97 47.30 47.95 6,377,857 -0.31(-0.64%)
Mar 11, 2011 47.52 48.37 47.48 48.25 5,564,167 +0.69(+1.45%)
Mar 10, 2011 47.93 48.03 47.36 47.56 10,223,241 -2.11(-4.24%)
Mar 09, 2011 50.04 50.16 49.48 49.67 6,074,504 -0.70(-1.39%)
Mar 08, 2011 50.01 50.44 49.60 50.37 7,126,878 -0.07(-0.14%)
Mar 07, 2011 51.53 51.61 50.20 50.44 6,724,468 -0.69(-1.35%)
Mar 04, 2011 51.32 51.49 50.76 51.13 4,614,951 -0.14(-0.27%)
Mar 03, 2011 51.20 51.31 50.82 51.27 6,328,632 +0.85(+1.68%)
Mar 02, 2011 50.12 50.66 49.94 50.42 6,981,954 +0.62(+1.24%)
Mar 01, 2011 50.75 50.83 49.72 49.80 7,302,744 -0.71(-1.41%)
Feb 28, 2011 50.62 50.78 50.24 50.51 8,840,157 +0.37(+0.73%)
Feb 25, 2011 49.89 50.21 49.36 50.14 6,458,656 +1.15(+2.34%)
Feb 24, 2011 49.34 49.50 48.55 48.99 8,988,750 -0.32(-0.65%)
Feb 23, 2011 49.09 49.37 48.61 49.31 14,541,952 +0.13(+0.27%)
Feb 22, 2011 49.71 50.18 48.99 49.18 10,036,839 -0.15(-0.30%)
Feb 18, 2011 49.27 49.65 49.12 49.33 8,741,831 -0.82(-1.64%)
Feb 17, 2011 49.48 50.18 49.43 50.15 4,963,655 +0.34(+0.68%)
Feb 16, 2011 49.47 49.96 49.42 49.81 6,126,333 -0.67(-1.33%)
Feb 15, 2011 50.43 50.97 50.14 50.49 4,606,638 -0.58(-1.13%)
Feb 14, 2011 50.49 51.38 50.40 51.06 4,908,840 +1.03(+2.05%)
Feb 11, 2011 49.71 50.33 49.60 50.04 3,262,620 +0.18(+0.35%)
Feb 10, 2011 49.59 50.09 49.51 49.86 4,168,156 -0.19(-0.38%)
Feb 09, 2011 50.34 50.57 49.72 50.05 4,813,618 -1.04(-2.03%)
Feb 08, 2011 50.65 51.24 50.52 51.09 5,991,143 +0.29(+0.57%)
Feb 07, 2011 50.53 50.93 50.33 50.80 7,829,863 +0.46(+0.92%)
Feb 04, 2011 50.22 50.56 49.71 50.34 5,745,771 -0.11(-0.21%)
Feb 03, 2011 50.05 50.47 49.60 50.44 6,039,528 +0.70(+1.42%)
Feb 02, 2011 49.34 50.04 49.24 49.74 7,621,667 +0.91(+1.87%)
Feb 01, 2011 48.23 48.91 48.19 48.83 6,137,007 +1.29(+2.72%)
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%)
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.