Bhp Billiton Ltd ADR (NY: BHP )

56.84 USD -0.60 (-1.04%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.94 59.50 58.66 59.44 2,090,081 +0.65(+1.11%)
Oct 30, 2014 58.30 59.10 58.13 58.79 2,094,495 -0.03(-0.05%)
Oct 29, 2014 60.01 60.03 58.60 58.82 3,009,445 -0.81(-1.36%)
Oct 28, 2014 59.46 59.68 59.15 59.63 1,491,622 +0.83(+1.41%)
Oct 27, 2014 58.61 59.14 59.14 58.80 2,020,955 -0.34(-0.57%)
Oct 24, 2014 58.86 59.30 58.86 59.14 1,519,904 +0.39(+0.66%)
Oct 23, 2014 59.13 59.22 58.65 58.75 1,857,545 -0.24(-0.41%)
Oct 22, 2014 59.20 59.48 58.80 58.99 2,954,503 -0.84(-1.40%)
Oct 21, 2014 60.00 60.17 59.33 59.83 2,143,657 +0.51(+0.86%)
Oct 20, 2014 58.83 59.34 58.75 59.32 1,696,121 +0.28(+0.47%)
Oct 17, 2014 59.06 59.43 58.71 59.04 2,322,856 +0.32(+0.54%)
Oct 16, 2014 57.39 59.42 57.10 58.72 3,462,832 +0.05(+0.09%)
Oct 15, 2014 58.03 58.87 57.48 58.67 5,153,203 +0.31(+0.53%)
Oct 14, 2014 58.15 58.98 58.09 58.36 3,500,680 +1.28(+2.24%)
Oct 13, 2014 57.34 58.18 56.98 57.08 4,186,933 +1.35(+2.42%)
Oct 10, 2014 56.00 56.55 55.72 55.73 3,259,703 -1.55(-2.71%)
Oct 09, 2014 58.55 58.71 57.15 57.28 3,894,082 -1.08(-1.85%)
Oct 08, 2014 57.29 58.48 56.71 58.36 3,790,108 +1.25(+2.19%)
Oct 07, 2014 57.90 58.12 56.92 57.11 5,033,954 -0.85(-1.47%)
Oct 06, 2014 58.40 59.09 57.35 57.96 7,362,639 +0.73(+1.28%)
Oct 03, 2014 57.71 57.89 56.81 57.23 4,970,624 -1.55(-2.64%)
Oct 02, 2014 58.67 58.94 57.78 58.78 4,433,197 +0.33(+0.56%)
Oct 01, 2014 58.66 58.98 58.17 58.45 3,606,941 -0.43(-0.73%)
Sep 30, 2014 58.88 59.33 58.57 58.88 2,611,881 -0.13(-0.22%)
Sep 29, 2014 58.86 59.39 58.74 59.01 4,152,556 -0.82(-1.37%)
Sep 26, 2014 60.04 60.22 59.60 59.83 2,628,322 -0.14(-0.23%)
Sep 25, 2014 61.02 61.05 59.80 59.97 5,198,758 -2.23(-3.59%)
Sep 24, 2014 62.40 62.59 61.67 62.20 2,731,155 +0.73(+1.19%)
Sep 23, 2014 61.67 61.86 61.28 61.47 1,817,256 +0.19(+0.31%)
Sep 22, 2014 62.19 62.20 60.90 61.28 4,591,543 -2.03(-3.21%)
Sep 19, 2014 63.80 64.00 63.06 63.31 2,074,941 -0.87(-1.36%)
Sep 18, 2014 64.16 64.44 63.96 64.18 903,576 +0.24(+0.38%)
Sep 17, 2014 64.97 65.04 63.89 63.94 2,728,991 -1.53(-2.34%)
Sep 16, 2014 64.18 65.92 64.18 65.47 2,652,498 +0.86(+1.33%)
Sep 15, 2014 64.80 64.90 64.35 64.61 2,707,014 -0.55(-0.84%)
Sep 12, 2014 65.19 65.46 64.87 65.16 2,476,853 -0.02(-0.03%)
Sep 11, 2014 64.85 65.25 64.80 65.18 2,007,290 -0.73(-1.11%)
Sep 10, 2014 65.93 65.98 65.27 65.91 1,547,725 -0.11(-0.17%)
Sep 09, 2014 66.10 66.20 65.72 66.02 2,019,657 +0.22(+0.33%)
Sep 08, 2014 66.37 66.48 65.65 65.80 1,279,135 -0.95(-1.42%)
Sep 05, 2014 66.52 66.88 66.28 66.75 1,353,345 -0.07(-0.10%)
Sep 04, 2014 67.50 67.50 66.65 66.82 2,893,706 -0.38(-0.57%)
Sep 03, 2014 67.52 67.79 67.03 67.20 1,493,445 -1.00(-1.47%)
Sep 02, 2014 68.84 68.89 68.01 68.20 1,231,416 -0.43(-0.63%)
Aug 29, 2014 68.46 68.63 68.63 68.63 1,130,800 +0.40(+0.59%)
Aug 28, 2014 68.41 68.44 67.88 68.23 2,605,662 -1.40(-2.01%)
Aug 27, 2014 69.70 69.88 69.37 69.63 1,210,933 +0.50(+0.72%)
Aug 26, 2014 69.35 69.44 69.03 69.13 1,632,338 -0.32(-0.46%)
Aug 25, 2014 69.69 69.70 69.29 69.45 1,208,422 -0.26(-0.37%)
Aug 22, 2014 69.90 69.98 69.37 69.71 1,981,236 -0.85(-1.20%)
Aug 21, 2014 70.53 70.60 70.15 70.56 1,718,982 -0.47(-0.66%)
Aug 20, 2014 70.76 71.54 70.76 71.03 2,824,446 +1.00(+1.43%)
Aug 19, 2014 70.29 70.70 69.92 70.03 5,655,336 -2.73(-3.75%)
Aug 18, 2014 72.57 72.75 72.20 72.76 1,698,872 +0.31(+0.43%)
Aug 15, 2014 72.53 72.59 71.57 72.45 2,318,618 +1.30(+1.83%)
Aug 14, 2014 71.00 71.29 70.71 71.15 1,263,597 -0.03(-0.04%)
Aug 13, 2014 71.06 71.36 70.83 71.18 1,211,703 -0.30(-0.42%)
Aug 12, 2014 71.16 71.53 70.99 71.48 760,106 +0.18(+0.25%)
Aug 11, 2014 71.30 71.53 71.15 71.30 1,599,042 +0.26(+0.37%)
Aug 08, 2014 70.48 71.03 70.26 71.04 1,499,935 +0.33(+0.47%)
Aug 07, 2014 71.60 71.60 70.22 70.71 2,001,068 -1.18(-1.64%)
Aug 06, 2014 70.88 72.23 70.81 71.89 2,185,792 +1.34(+1.90%)
Aug 05, 2014 71.12 71.15 70.10 70.55 2,288,457 -1.40(-1.95%)
Aug 04, 2014 71.18 72.04 71.00 71.95 1,312,458 +1.00(+1.41%)
Aug 01, 2014 70.84 71.38 70.58 70.95 1,292,749 -0.14(-0.20%)
Jul 31, 2014 71.63 71.98 71.08 71.09 2,335,522 -1.23(-1.70%)
Jul 30, 2014 72.68 72.81 71.70 72.32 1,850,441 -1.18(-1.61%)
Jul 29, 2014 73.59 73.91 73.39 73.50 920,097 +0.35(+0.48%)
Jul 28, 2014 73.27 73.50 72.83 73.15 1,074,681 -0.08(-0.11%)
Jul 25, 2014 73.50 73.55 73.09 73.23 924,684 -0.10(-0.14%)
Jul 24, 2014 73.66 73.72 73.21 73.33 1,191,151 +0.00(+0.00%)
Jul 23, 2014 73.24 73.56 72.99 73.33 1,712,894 +0.04(+0.05%)
Jul 22, 2014 73.02 73.46 73.01 73.29 1,541,683 +1.22(+1.69%)
Jul 21, 2014 71.78 72.20 71.74 72.07 754,817 +0.00(+0.00%)
Jul 18, 2014 71.80 72.08 71.72 72.07 889,616 +0.60(+0.84%)
Jul 17, 2014 71.87 72.41 71.39 71.47 1,989,540 -1.48(-2.03%)
Jul 16, 2014 72.14 73.05 72.12 72.95 2,960,017 +1.36(+1.90%)
Jul 15, 2014 71.82 72.20 71.17 71.59 1,790,437 +0.18(+0.25%)
Jul 14, 2014 71.45 71.54 71.12 71.41 2,163,798 +0.74(+1.05%)
Jul 11, 2014 70.11 70.75 70.06 70.67 1,457,219 +0.91(+1.30%)
Jul 10, 2014 69.42 70.12 69.37 69.76 1,074,658 -0.73(-1.04%)
Jul 09, 2014 70.25 70.66 70.13 70.49 1,491,893 +0.16(+0.23%)
Jul 08, 2014 70.74 70.84 70.23 70.33 1,120,913 -0.41(-0.58%)
Jul 07, 2014 70.56 71.02 70.50 70.74 2,230,603 -0.35(-0.49%)
Jul 03, 2014 70.69 71.09 71.09 71.09 2,290,600 +0.90(+1.28%)
Jul 02, 2014 69.55 70.51 69.53 70.19 1,624,544 +0.99(+1.43%)
Jul 01, 2014 68.90 69.50 68.87 69.20 1,618,627 +0.75(+1.10%)
Jun 30, 2014 67.97 68.51 67.84 68.45 1,344,633 -0.44(-0.64%)
Jun 27, 2014 68.51 68.90 68.47 68.89 808,087 +0.26(+0.38%)
Jun 26, 2014 68.22 68.74 68.02 68.63 1,330,864 +0.62(+0.91%)
Jun 25, 2014 67.80 68.17 67.72 68.01 1,262,171 -0.03(-0.04%)
Jun 24, 2014 68.70 68.85 67.96 68.04 1,601,633 -1.22(-1.76%)
Jun 23, 2014 69.06 69.44 68.85 69.26 1,661,408 +1.30(+1.91%)
Jun 20, 2014 68.00 68.37 67.83 67.96 1,447,840 -0.54(-0.79%)
Jun 19, 2014 68.53 68.84 68.16 68.50 1,777,693 +0.97(+1.44%)
Jun 18, 2014 66.31 67.68 66.30 67.53 3,583,270 +1.15(+1.73%)
Jun 17, 2014 65.98 66.43 65.54 66.38 2,195,806 -0.66(-0.98%)
Jun 16, 2014 67.42 67.53 66.95 67.04 1,386,844 +0.26(+0.39%)
Jun 13, 2014 66.60 66.85 66.41 66.78 1,119,426 +0.22(+0.33%)
Jun 12, 2014 66.95 67.19 66.46 66.56 2,263,325 -1.16(-1.71%)
Jun 11, 2014 67.59 67.89 67.53 67.72 1,139,640 -0.20(-0.29%)
Jun 10, 2014 67.68 67.97 67.50 67.92 1,018,865 -0.03(-0.04%)
Jun 06, 2014 67.95 68.18 67.67 67.95 663,327 +0.27(+0.40%)
Jun 05, 2014 67.26 67.86 67.11 67.68 1,064,278 +0.54(+0.80%)
Jun 04, 2014 67.46 67.54 67.07 67.14 2,065,103 -0.38(-0.56%)
Jun 03, 2014 67.31 67.64 67.01 67.52 2,133,508 -0.64(-0.94%)
Jun 02, 2014 68.05 68.41 67.94 68.16 1,387,838 +0.28(+0.41%)
May 30, 2014 68.16 68.28 67.59 67.88 2,888,120 -2.01(-2.88%)
May 29, 2014 69.45 70.06 69.42 69.89 1,046,324 +0.74(+1.07%)
May 28, 2014 69.24 69.34 69.02 69.15 1,503,859 -0.94(-1.34%)
May 27, 2014 70.08 70.23 69.83 70.09 719,897 +0.14(+0.20%)
May 23, 2014 69.59 69.95 69.95 69.95 574,400 +0.22(+0.31%)
May 22, 2014 69.71 69.95 69.63 69.73 622,179 +0.72(+1.05%)
May 21, 2014 69.14 69.14 68.62 69.01 909,937 +0.55(+0.80%)
May 20, 2014 69.31 69.49 68.43 68.46 1,600,745 -1.54(-2.20%)
May 19, 2014 70.03 70.26 69.73 70.00 1,653,290 -0.80(-1.13%)
May 16, 2014 70.86 70.98 70.50 70.80 1,737,079 -0.73(-1.02%)
May 15, 2014 71.92 72.04 71.25 71.53 1,726,045 -0.44(-0.61%)
May 14, 2014 71.96 72.39 71.90 71.97 1,753,243 +0.54(+0.76%)
May 13, 2014 71.17 71.61 71.00 71.43 1,478,714 +0.67(+0.95%)
May 12, 2014 70.58 71.00 70.51 70.76 2,657,772 +1.25(+1.80%)
May 09, 2014 70.19 70.21 69.16 69.51 1,420,565 -0.70(-1.00%)
May 08, 2014 70.41 70.48 70.10 70.21 1,187,581 -0.08(-0.11%)
May 07, 2014 69.65 70.48 69.59 70.29 2,728,222 -0.20(-0.28%)
May 06, 2014 69.92 70.83 69.88 70.49 1,632,526 +0.69(+0.99%)
May 05, 2014 69.57 69.92 69.18 69.80 1,074,982 -0.09(-0.13%)
May 02, 2014 69.67 70.38 69.55 69.89 1,787,290 +0.48(+0.69%)
May 01, 2014 69.65 69.81 69.08 69.41 1,780,295 -1.13(-1.60%)
Apr 30, 2014 70.47 70.70 70.31 70.54 1,571,726 +0.17(+0.24%)
Apr 29, 2014 70.00 70.58 69.99 70.37 1,106,602 +0.40(+0.57%)
Apr 28, 2014 70.13 70.18 69.31 69.97 1,697,919 -0.78(-1.10%)
Apr 25, 2014 70.88 71.14 70.51 70.75 943,656 -0.25(-0.35%)
Apr 24, 2014 71.29 71.36 70.64 71.00 1,229,648 -0.10(-0.14%)
Apr 23, 2014 71.06 71.28 70.43 71.10 1,207,007 -0.13(-0.18%)
Apr 22, 2014 71.50 71.57 71.05 71.23 1,861,331 +0.38(+0.54%)
Apr 21, 2014 71.25 71.32 70.56 70.85 1,082,435 -0.30(-0.42%)
Apr 17, 2014 70.94 71.15 71.15 71.15 1,010,300 +0.12(+0.17%)
Apr 16, 2014 70.85 71.09 70.44 71.03 1,804,711 +0.96(+1.37%)
Apr 15, 2014 70.32 70.35 69.18 70.07 2,587,627 -1.17(-1.64%)
Apr 14, 2014 70.86 71.44 70.73 71.24 1,516,385 +0.84(+1.19%)
Apr 11, 2014 70.23 70.68 70.01 70.40 1,206,971 -0.13(-0.18%)
Apr 10, 2014 71.22 71.30 70.44 70.53 1,972,724 -1.87(-2.58%)
Apr 09, 2014 71.95 72.40 71.46 72.40 2,439,742 +0.90(+1.26%)
Apr 08, 2014 70.21 71.80 70.20 71.50 2,630,358 +1.42(+2.03%)
Apr 07, 2014 69.74 70.39 69.55 70.08 2,030,445 +0.18(+0.26%)
Apr 04, 2014 70.40 70.98 69.88 69.90 1,896,876 +0.32(+0.46%)
Apr 03, 2014 69.43 69.71 68.92 69.58 1,582,222 -0.24(-0.34%)
Apr 02, 2014 69.58 69.89 69.47 69.82 1,740,933 +0.66(+0.95%)
Apr 01, 2014 68.80 69.22 68.56 69.16 2,125,662 +1.39(+2.05%)
Mar 31, 2014 67.66 67.98 67.36 67.77 2,196,634 +0.34(+0.50%)
Mar 28, 2014 67.38 67.83 67.28 67.43 1,693,648 +0.79(+1.19%)
Mar 27, 2014 66.46 67.10 66.34 66.64 1,602,926 +0.30(+0.45%)
Mar 26, 2014 67.31 67.37 66.13 66.34 3,154,203 -0.52(-0.78%)
Mar 25, 2014 66.06 66.86 66.06 66.86 2,596,455 +1.74(+2.67%)
Mar 24, 2014 65.41 65.46 64.51 65.12 1,341,490 +0.37(+0.57%)
Mar 21, 2014 64.80 65.11 64.54 64.75 1,665,948 +0.57(+0.89%)
Mar 20, 2014 63.77 64.58 63.53 64.18 1,857,024 +0.10(+0.16%)
Mar 19, 2014 64.99 65.13 63.91 64.08 2,991,815 -1.51(-2.30%)
Mar 18, 2014 65.38 65.78 65.33 65.59 1,545,992 +0.43(+0.66%)
Mar 17, 2014 65.07 65.52 64.95 65.16 2,014,321 +0.92(+1.43%)
Mar 14, 2014 64.45 64.91 64.04 64.24 2,704,448 -0.22(-0.34%)
Mar 13, 2014 65.59 65.77 64.21 64.46 3,584,280 +0.05(+0.08%)
Mar 12, 2014 63.93 64.53 63.80 64.41 1,767,516 +0.55(+0.86%)
Mar 11, 2014 65.06 65.45 63.82 63.86 1,781,141 -1.07(-1.65%)
Mar 10, 2014 65.34 65.34 64.59 64.93 2,071,894 -1.78(-2.67%)
Mar 07, 2014 67.73 67.73 66.29 66.71 4,396,068 -1.39(-2.04%)
Mar 06, 2014 68.00 68.48 67.94 68.10 1,784,713 +0.59(+0.87%)
Mar 05, 2014 67.34 67.87 67.23 67.51 1,688,921 -1.07(-1.56%)
Mar 04, 2014 68.65 68.99 68.27 68.58 1,502,112 +0.58(+0.85%)
Mar 03, 2014 68.20 68.61 67.91 68.00 1,785,755 -0.90(-1.31%)
Feb 28, 2014 69.00 69.66 68.77 68.90 1,144,628 -0.41(-0.59%)
Feb 27, 2014 68.96 69.55 68.89 69.31 1,480,194 +0.26(+0.38%)
Feb 26, 2014 69.52 69.58 68.87 69.05 1,092,454 -0.51(-0.73%)
Feb 25, 2014 70.45 70.55 69.41 69.56 3,563,427 -1.26(-1.78%)
Feb 24, 2014 70.38 71.26 70.27 70.82 2,094,619 +0.18(+0.25%)
Feb 21, 2014 70.84 71.13 70.61 70.64 2,299,602 +0.05(+0.07%)
Feb 20, 2014 70.01 70.67 69.89 70.59 2,233,836 +0.87(+1.25%)
Feb 19, 2014 69.79 70.87 69.63 69.72 1,609,099 -0.61(-0.87%)
Feb 18, 2014 70.43 70.48 69.60 70.33 3,631,269 +2.01(+2.94%)
Feb 14, 2014 68.20 68.32 68.32 68.32 1,429,700 +0.71(+1.05%)
Feb 13, 2014 67.01 67.78 66.89 67.61 1,334,062 -0.04(-0.06%)
Feb 12, 2014 67.84 67.95 67.44 67.65 1,747,127 +0.43(+0.64%)
Feb 11, 2014 65.89 67.41 65.89 67.22 2,690,218 +1.86(+2.85%)
Feb 10, 2014 65.33 65.58 65.16 65.36 1,193,050 -0.29(-0.44%)
Feb 07, 2014 65.00 65.74 64.59 65.65 1,627,304 +0.78(+1.20%)
Feb 06, 2014 63.85 65.03 63.78 64.87 2,339,734 +1.31(+2.06%)
Feb 05, 2014 62.87 63.75 62.84 63.56 3,127,982 -0.17(-0.27%)
Feb 04, 2014 62.92 63.74 62.76 63.73 1,792,701 +0.97(+1.55%)
Feb 03, 2014 63.76 63.84 62.68 62.76 2,103,444 -1.19(-1.86%)
Jan 31, 2014 63.22 64.03 63.18 63.95 1,283,724 -0.34(-0.53%)
Jan 30, 2014 64.35 64.35 63.70 64.29 1,649,377 +0.75(+1.18%)
Jan 29, 2014 63.44 64.17 63.28 63.54 1,762,551 -0.68(-1.06%)
Jan 28, 2014 63.88 64.25 63.70 64.22 1,474,904 +0.88(+1.39%)
Jan 27, 2014 63.87 63.95 62.81 63.34 2,817,846 +0.35(+0.56%)
Jan 24, 2014 64.27 64.31 62.94 62.99 3,832,546 -1.68(-2.60%)
Jan 23, 2014 65.90 65.91 64.47 64.67 3,376,320 -1.45(-2.19%)
Jan 22, 2014 66.16 66.25 65.86 66.12 1,395,725 -0.18(-0.27%)
Jan 21, 2014 66.61 66.70 65.81 66.30 2,468,435 -0.75(-1.12%)
Jan 17, 2014 67.43 67.05 67.05 67.05 2,804,300 +0.16(+0.24%)
Jan 16, 2014 66.57 66.89 66.44 66.89 5,735,676 +1.94(+2.99%)
Jan 15, 2014 64.95 65.25 64.15 64.95 2,607,702 +0.00(+0.00%)
Jan 14, 2014 65.40 65.55 64.90 64.95 2,197,564 -0.35(-0.54%)
Jan 13, 2014 65.62 66.11 65.29 65.30 1,607,415 -0.50(-0.76%)
Jan 10, 2014 65.14 65.81 65.00 65.80 1,385,802 +0.86(+1.32%)
Jan 09, 2014 65.36 65.40 64.79 64.94 1,647,432 -0.96(-1.46%)
Jan 08, 2014 66.36 66.45 65.76 65.90 821,675 -0.38(-0.57%)
Jan 07, 2014 66.80 66.84 66.11 66.28 1,504,548 -0.73(-1.09%)
Jan 06, 2014 67.25 67.25 66.50 67.01 1,625,193 -0.51(-0.76%)
Jan 03, 2014 67.56 67.76 67.30 67.52 1,191,392 +0.53(+0.79%)
Jan 02, 2014 67.40 67.60 66.88 66.99 1,355,780 -1.21(-1.77%)
Dec 31, 2013 67.47 68.20 68.20 68.20 778,100 +0.47(+0.69%)
Dec 30, 2013 67.47 67.94 67.41 67.73 831,253 +0.32(+0.47%)
Dec 27, 2013 67.64 67.64 67.28 67.41 1,151,973 +0.63(+0.94%)
Dec 26, 2013 67.06 67.06 66.52 66.78 689,687 -0.28(-0.42%)
Dec 24, 2013 66.37 67.10 66.30 67.06 434,766 +0.75(+1.13%)
Dec 23, 2013 66.48 66.64 66.16 66.31 2,272,283 +0.32(+0.48%)
Dec 20, 2013 65.82 66.16 65.73 65.99 2,868,911 +0.95(+1.46%)
Dec 19, 2013 64.61 65.35 64.52 65.04 1,448,835 +0.34(+0.53%)
Dec 18, 2013 64.29 65.10 63.70 64.70 3,182,915 +0.97(+1.52%)
Dec 17, 2013 64.00 64.03 63.66 63.73 1,968,813 -0.47(-0.73%)
Dec 16, 2013 64.81 65.15 64.18 64.20 1,490,533 +0.46(+0.72%)
Dec 13, 2013 63.98 64.13 63.70 63.74 2,076,484 -0.21(-0.33%)
Dec 12, 2013 64.32 64.40 63.62 63.95 2,341,751 -1.33(-2.04%)
Dec 11, 2013 66.57 66.58 65.26 65.28 1,444,896 -1.53(-2.29%)
Dec 10, 2013 67.01 67.33 66.58 66.81 1,141,434 -0.53(-0.79%)
Dec 09, 2013 66.81 67.48 66.74 67.34 1,525,074 -0.19(-0.28%)
Dec 06, 2013 67.73 67.83 67.30 67.53 1,286,597 +0.91(+1.37%)
Dec 05, 2013 66.63 67.00 66.29 66.62 1,212,335 -0.43(-0.64%)
Dec 04, 2013 66.67 67.23 66.58 67.05 1,889,445 +0.50(+0.75%)
Dec 03, 2013 66.17 66.69 66.26 66.55 2,150,134 -0.36(-0.54%)
Dec 02, 2013 67.24 67.37 66.79 66.91 1,762,354 -1.31(-1.92%)
Nov 29, 2013 68.55 68.95 68.14 68.22 1,065,227 +0.39(+0.57%)
Nov 27, 2013 68.27 68.45 67.73 67.83 1,206,131 -0.60(-0.88%)
Nov 26, 2013 68.22 68.53 68.08 68.43 1,202,708 -0.60(-0.87%)
Nov 25, 2013 69.06 69.20 68.75 69.03 898,738 -0.01(-0.01%)
Nov 22, 2013 69.03 69.11 68.77 69.04 1,305,702 -0.54(-0.78%)
Nov 21, 2013 70.01 70.10 69.44 69.58 1,277,593 -0.61(-0.87%)
Nov 20, 2013 71.28 71.47 70.02 70.19 1,164,105 -0.56(-0.79%)
Nov 19, 2013 71.15 71.22 70.49 70.75 1,035,070 -0.23(-0.32%)
Nov 18, 2013 71.51 71.85 70.82 70.98 1,121,982 -0.39(-0.55%)
Nov 15, 2013 71.15 71.55 70.85 71.37 1,435,451 +0.78(+1.10%)
Nov 14, 2013 70.07 70.95 69.76 70.59 878,157 +0.28(+0.40%)
Nov 13, 2013 69.32 70.34 69.14 70.31 1,084,394 +0.04(+0.06%)
Nov 12, 2013 70.37 70.65 69.79 70.27 1,614,834 -0.71(-1.00%)
Nov 11, 2013 71.17 71.29 70.73 70.98 890,409 -0.88(-1.22%)
Nov 08, 2013 71.24 71.88 70.94 71.86 982,429 +0.45(+0.63%)
Nov 07, 2013 72.74 72.82 71.33 71.41 1,448,324 -1.40(-1.92%)
Nov 06, 2013 72.53 72.96 72.42 72.81 1,063,988 +0.63(+0.87%)
Nov 05, 2013 72.25 72.37 71.77 72.18 1,173,437 +0.46(+0.64%)
Nov 04, 2013 71.70 71.92 71.31 71.72 1,080,626 +0.76(+1.07%)
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.