Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.39 -0.06 (-0.11%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.83 31.00 30.64 30.95 4,985,935 -0.43(-1.38%)
Nov 29, 2018 31.46 31.62 31.16 31.38 3,816,634 -0.39(-1.23%)
Nov 28, 2018 31.03 31.77 30.53 31.77 5,250,318 +0.98(+3.17%)
Nov 27, 2018 30.69 30.82 30.46 30.80 4,635,578 -0.24(-0.76%)
Nov 26, 2018 30.99 31.22 30.77 31.03 2,914,909 -0.20(-0.65%)
Nov 23, 2018 31.44 31.50 30.81 31.24 3,280,243 -1.30(-3.99%)
Nov 21, 2018 32.53 32.53 32.53 0 +0.44(+1.37%)
Nov 20, 2018 32.54 32.64 31.93 32.10 4,832,440 -1.10(-3.30%)
Nov 19, 2018 33.27 33.41 33.09 33.19 3,787,221 -0.15(-0.46%)
Nov 16, 2018 33.04 33.48 32.98 33.34 3,778,149 +0.47(+1.42%)
Nov 15, 2018 32.29 32.98 32.05 32.88 2,912,303 +0.52(+1.62%)
Nov 14, 2018 32.23 32.44 32.02 32.35 2,750,485 -0.22(-0.69%)
Nov 13, 2018 32.88 33.09 32.44 32.58 3,174,777 -0.32(-0.98%)
Nov 12, 2018 33.39 33.41 32.89 32.90 2,995,168 +0.00(+0.00%)
Nov 09, 2018 32.93 33.00 32.60 32.90 3,777,862 -0.70(-2.10%)
Nov 08, 2018 34.06 34.20 33.51 33.60 1,931,032 -0.54(-1.59%)
Nov 07, 2018 34.19 34.26 33.80 34.15 2,422,821 +0.61(+1.81%)
Nov 06, 2018 33.67 33.78 33.37 33.54 3,159,169 -0.23(-0.68%)
Nov 05, 2018 34.06 34.20 33.59 33.77 3,456,064 +0.24(+0.71%)
Nov 02, 2018 34.00 34.20 33.38 33.53 3,726,696 -0.31(-0.91%)
Nov 01, 2018 33.32 33.93 33.10 33.84 6,473,369 +1.62(+5.02%)
Oct 31, 2018 32.00 32.47 31.91 32.22 4,415,571 +0.60(+1.90%)
Oct 30, 2018 31.07 31.65 30.96 31.62 4,114,213 +0.72(+2.33%)
Oct 29, 2018 31.89 31.90 30.59 30.90 4,135,994 -0.19(-0.61%)
Oct 26, 2018 30.50 31.25 30.50 31.09 5,389,104 +0.02(+0.07%)
Oct 25, 2018 31.08 31.33 30.94 31.07 4,978,540 +0.34(+1.11%)
Oct 24, 2018 31.77 31.87 30.71 30.73 4,721,429 -1.47(-4.55%)
Oct 23, 2018 31.99 32.30 31.46 32.19 4,081,871 -0.66(-2.02%)
Oct 22, 2018 32.55 32.97 32.37 32.86 3,126,390 +0.35(+1.07%)
Oct 19, 2018 32.46 32.80 32.32 32.51 2,655,640 +0.13(+0.39%)
Oct 18, 2018 32.87 33.00 32.31 32.38 4,461,939 -0.96(-2.89%)
Oct 17, 2018 33.60 33.60 33.02 33.34 3,092,883 -0.48(-1.42%)
Oct 16, 2018 33.68 33.87 33.61 33.83 3,900,871 +0.27(+0.81%)
Oct 15, 2018 33.44 33.82 33.32 33.55 3,446,613 +0.20(+0.59%)
Oct 12, 2018 33.76 33.79 33.00 33.36 4,186,764 +0.08(+0.25%)
Oct 11, 2018 33.11 33.64 32.86 33.27 6,523,847 +0.03(+0.10%)
Oct 10, 2018 33.94 33.94 33.23 33.24 5,631,517 -1.10(-3.21%)
Oct 09, 2018 34.06 34.63 33.85 34.34 2,501,735 +0.10(+0.31%)
Oct 08, 2018 33.87 34.33 33.72 34.24 3,096,075 -0.08(-0.22%)
Oct 05, 2018 34.52 34.52 33.94 34.31 4,548,942 -0.58(-1.66%)
Oct 04, 2018 35.37 35.47 34.76 34.89 3,598,501 -0.05(-0.14%)
Oct 03, 2018 35.25 35.35 34.87 34.94 3,458,985 -0.27(-0.77%)
Oct 02, 2018 35.10 35.43 35.05 35.21 3,289,039 +0.03(+0.08%)
Oct 01, 2018 34.89 35.36 34.63 35.19 3,181,360 +0.41(+1.18%)
Sep 28, 2018 34.48 34.94 34.45 34.77 3,649,301 +0.21(+0.61%)
Sep 27, 2018 34.63 34.76 34.43 34.57 2,578,404 -0.03(-0.10%)
Sep 26, 2018 34.47 34.90 34.39 34.60 3,875,685 -0.27(-0.78%)
Sep 25, 2018 34.88 35.07 34.84 34.87 3,474,664 +0.55(+1.61%)
Sep 24, 2018 34.52 34.68 34.21 34.32 2,120,582 -0.02(-0.06%)
Sep 21, 2018 34.27 34.45 34.13 34.34 2,871,341 +0.66(+1.97%)
Sep 20, 2018 33.66 33.78 33.54 33.68 2,096,717 +0.66(+2.01%)
Sep 19, 2018 32.76 33.19 32.74 33.02 2,095,864 +0.79(+2.45%)
Sep 18, 2018 32.06 32.30 31.97 32.23 2,045,615 +0.67(+2.12%)
Sep 17, 2018 31.81 32.05 31.50 31.56 2,556,956 -0.17(-0.53%)
Sep 14, 2018 31.87 31.93 31.62 31.73 2,078,619 +0.27(+0.84%)
Sep 13, 2018 31.52 31.58 31.22 31.46 1,960,226 +0.29(+0.92%)
Sep 12, 2018 30.83 31.21 30.77 31.17 3,440,320 +0.38(+1.22%)
Sep 11, 2018 30.21 30.80 30.13 30.80 2,610,434 +0.20(+0.64%)
Sep 10, 2018 31.04 31.10 30.57 30.60 2,539,734 -0.39(-1.26%)
Sep 07, 2018 30.96 31.11 30.71 30.99 2,736,474 -0.46(-1.46%)
Sep 06, 2018 31.85 31.87 31.16 31.45 3,555,490 -0.44(-1.39%)
Sep 05, 2018 32.05 32.31 31.81 31.90 3,813,523 -0.27(-0.85%)
Sep 04, 2018 32.13 32.21 31.89 32.17 3,126,486 -0.54(-1.67%)
Aug 31, 2018 32.71 32.71 32.71 0 -0.44(-1.33%)
Aug 30, 2018 33.50 33.57 33.03 33.16 1,632,421 -0.74(-2.19%)
Aug 29, 2018 33.64 33.96 33.57 33.90 1,821,158 +0.31(+0.93%)
Aug 28, 2018 33.99 34.10 33.56 33.59 2,143,069 +0.20(+0.59%)
Aug 27, 2018 33.16 33.51 33.13 33.39 2,544,149 +0.39(+1.18%)
Aug 24, 2018 32.81 33.15 32.74 33.00 2,610,209 +0.77(+2.39%)
Aug 23, 2018 32.54 32.61 32.21 32.23 3,833,437 -0.59(-1.80%)
Aug 22, 2018 32.73 32.91 32.61 32.82 3,742,933 +0.52(+1.60%)
Aug 21, 2018 32.70 32.70 32.17 32.31 3,780,209 -0.59(-1.80%)
Aug 20, 2018 33.01 33.06 32.77 32.90 2,162,734 +0.27(+0.81%)
Aug 17, 2018 32.05 32.73 31.97 32.63 3,368,235 +0.44(+1.37%)
Aug 16, 2018 32.35 32.54 32.15 32.19 3,143,550 +0.21(+0.66%)
Aug 15, 2018 32.33 32.38 31.55 31.98 6,539,319 -1.62(-4.82%)
Aug 14, 2018 33.47 33.76 33.33 33.60 2,973,194 +0.48(+1.46%)
Aug 13, 2018 33.51 33.61 33.07 33.12 2,593,212 -0.38(-1.14%)
Aug 10, 2018 33.30 33.58 33.27 33.50 2,485,389 -0.65(-1.89%)
Aug 09, 2018 34.25 34.34 34.03 34.14 2,143,856 -0.12(-0.34%)
Aug 08, 2018 34.49 34.51 33.95 34.26 3,383,310 -0.18(-0.51%)
Aug 07, 2018 34.89 34.97 34.37 34.44 2,905,775 +0.52(+1.53%)
Aug 06, 2018 33.95 34.08 33.80 33.92 2,721,890 -0.39(-1.13%)
Aug 03, 2018 34.05 34.42 33.96 34.31 2,428,119 +0.29(+0.84%)
Aug 02, 2018 33.71 34.06 33.57 34.02 3,908,850 -0.86(-2.46%)
Aug 01, 2018 34.98 35.04 34.65 34.88 3,429,826 -0.71(-1.99%)
Jul 31, 2018 35.56 35.83 35.48 35.59 3,056,569 +0.65(+1.87%)
Jul 30, 2018 34.76 35.17 34.74 34.93 3,665,637 +0.37(+1.06%)
Jul 27, 2018 34.73 35.02 34.45 34.57 2,595,084 +0.48(+1.42%)
Jul 26, 2018 33.83 34.27 33.76 34.08 2,611,832 -0.35(-1.03%)
Jul 25, 2018 33.83 34.46 33.76 34.44 1,925,215 +0.29(+0.86%)
Jul 24, 2018 34.15 34.53 34.12 34.14 4,422,291 +1.30(+3.96%)
Jul 23, 2018 33.01 33.10 32.68 32.84 3,700,166 -0.17(-0.52%)
Jul 20, 2018 32.54 33.04 32.54 33.01 4,557,238 +0.01(+0.02%)
Jul 19, 2018 33.08 33.28 32.80 33.01 4,565,851 -0.93(-2.75%)
Jul 18, 2018 33.43 34.04 33.35 33.94 3,256,045 +0.76(+2.28%)
Jul 17, 2018 32.72 33.29 32.67 33.18 3,170,382 +0.17(+0.52%)
Jul 16, 2018 33.14 33.17 32.73 33.01 3,112,652 -0.44(-1.30%)
Jul 13, 2018 33.43 33.51 33.15 33.45 2,905,836 -0.36(-1.07%)
Jul 12, 2018 33.63 33.82 33.40 33.81 3,593,112 +0.46(+1.39%)
Jul 11, 2018 33.80 33.82 33.19 33.35 5,650,465 -1.50(-4.32%)
Jul 10, 2018 34.54 34.88 34.49 34.85 3,040,952 +0.24(+0.69%)
Jul 09, 2018 34.23 34.73 34.17 34.61 2,837,369 +0.85(+2.52%)
Jul 06, 2018 33.10 34.05 33.02 33.76 3,389,942 +0.61(+1.83%)
Jul 05, 2018 33.32 33.44 33.03 33.16 3,250,610 -0.01(-0.04%)
Jul 03, 2018 33.17 33.17 33.17 0 +0.10(+0.29%)
Jul 02, 2018 33.19 33.35 32.86 33.08 4,450,962 -0.98(-2.88%)
Jun 29, 2018 34.29 34.56 33.99 34.06 2,039,783 -0.01(-0.02%)
Jun 28, 2018 33.44 34.10 33.33 34.06 6,151,598 +0.48(+1.44%)
Jun 27, 2018 33.50 34.14 33.48 33.58 6,621,231 +0.33(+0.98%)
Jun 26, 2018 32.73 33.38 32.63 33.25 6,978,592 +0.81(+2.50%)
Jun 25, 2018 32.61 32.67 32.24 32.44 4,568,998 -0.88(-2.64%)
Jun 22, 2018 33.29 33.46 33.00 33.32 3,973,133 +0.72(+2.19%)
Jun 21, 2018 32.56 32.77 32.45 32.61 2,730,657 +0.07(+0.23%)
Jun 20, 2018 32.68 32.73 32.31 32.53 2,930,000 +0.09(+0.27%)
Jun 19, 2018 32.26 32.53 32.07 32.44 4,006,649 -0.91(-2.72%)
Jun 18, 2018 32.90 33.42 32.82 33.35 2,735,701 +0.18(+0.55%)
Jun 15, 2018 34.29 32.91 33.16 4,897,557 -1.13(-3.30%)
Jun 14, 2018 34.53 34.72 34.26 34.29 2,128,703 -0.22(-0.65%)
Jun 13, 2018 34.68 34.85 34.44 34.52 3,483,509 -0.31(-0.88%)
Jun 12, 2018 34.86 35.03 34.65 34.83 2,791,269 -0.47(-1.33%)
Jun 11, 2018 35.30 35.42 35.14 35.30 1,145,878 +0.11(+0.31%)
Jun 08, 2018 35.12 35.26 35.00 35.19 1,805,556 -0.06(-0.17%)
Jun 07, 2018 35.21 35.53 35.10 35.25 4,049,241 -0.13(-0.37%)
Jun 06, 2018 35.38 35.38 4,188,348 +0.95(+2.75%)
Jun 05, 2018 34.31 34.48 34.26 34.43 2,559,206 +0.25(+0.74%)
Jun 04, 2018 34.43 34.53 34.14 34.18 2,026,826 -0.03(-0.10%)
Jun 01, 2018 34.26 34.37 34.08 34.21 2,800,780 +0.31(+0.92%)
May 31, 2018 33.93 34.08 33.73 33.90 2,954,152 +0.24(+0.71%)
May 30, 2018 33.23 33.81 33.11 33.66 2,594,926 +0.88(+2.68%)
May 29, 2018 32.93 33.23 32.65 32.78 3,031,103 -0.60(-1.80%)
May 25, 2018 33.38 33.38 33.38 0 -1.27(-3.66%)
May 24, 2018 34.30 34.69 34.15 34.65 3,172,357 -0.07(-0.22%)
May 23, 2018 34.53 34.74 34.19 34.72 3,427,385 -0.10(-0.29%)
May 22, 2018 35.38 35.51 34.80 34.83 4,318,865 -0.24(-0.68%)
May 21, 2018 34.94 35.23 34.89 35.06 2,423,292 +0.46(+1.34%)
May 18, 2018 34.66 34.82 34.41 34.60 2,298,093 -0.39(-1.11%)
May 17, 2018 34.98 35.21 34.80 34.99 3,728,221 -0.06(-0.17%)
May 16, 2018 35.02 35.30 35.00 35.05 3,822,658 +0.54(+1.58%)
May 15, 2018 34.40 34.64 34.20 34.51 4,195,010 -0.35(-1.02%)
May 14, 2018 34.70 35.08 34.70 34.86 3,264,709 +0.53(+1.55%)
May 11, 2018 34.52 34.72 34.30 34.33 4,244,981 +0.36(+1.06%)
May 10, 2018 33.65 34.02 33.53 33.97 3,711,557 +0.50(+1.49%)
May 09, 2018 32.90 33.51 32.86 33.47 3,791,190 +1.06(+3.28%)
May 08, 2018 32.48 32.48 32.07 32.41 1,943,282 -0.18(-0.54%)
May 07, 2018 32.86 32.96 32.48 32.58 2,270,854 -0.29(-0.87%)
May 04, 2018 32.39 32.99 32.29 32.87 2,918,712 +0.42(+1.30%)
May 03, 2018 32.21 32.56 31.91 32.45 3,261,204 +0.48(+1.49%)
May 02, 2018 32.01 32.30 31.91 31.97 2,331,283 +0.44(+1.40%)
May 01, 2018 31.58 31.61 31.11 31.53 2,332,946 -0.31(-0.96%)
Apr 30, 2018 31.75 32.09 31.72 31.84 2,425,630 +0.15(+0.47%)
Apr 27, 2018 31.77 31.83 31.55 31.69 3,181,144 -0.60(-1.86%)
Apr 26, 2018 32.51 32.54 32.14 32.29 1,742,608 +0.11(+0.34%)
Apr 25, 2018 32.20 32.29 31.90 32.18 1,849,478 -0.22(-0.67%)
Apr 24, 2018 32.75 32.95 32.15 32.39 3,647,644 +0.22(+0.68%)
Apr 23, 2018 32.29 32.46 32.08 32.18 2,558,590 -0.31(-0.94%)
Apr 20, 2018 32.69 32.71 32.39 32.48 3,973,566 -0.03(-0.10%)
Apr 19, 2018 32.86 33.01 32.40 32.52 3,936,111 -0.26(-0.79%)
Apr 18, 2018 32.56 33.12 32.55 32.78 6,877,119 +0.99(+3.13%)
Apr 17, 2018 31.72 31.83 31.60 31.78 3,180,831 +0.27(+0.84%)
Apr 16, 2018 32.04 32.07 31.34 31.52 4,566,745 -0.35(-1.11%)
Apr 13, 2018 31.84 32.01 31.76 31.87 5,471,205 +0.39(+1.25%)
Apr 12, 2018 31.24 31.58 31.11 31.47 2,725,935 +0.07(+0.24%)
Apr 11, 2018 31.15 31.59 31.09 31.40 3,806,249 +0.22(+0.70%)
Apr 10, 2018 30.79 31.41 30.79 31.18 5,065,888 +1.47(+4.95%)
Apr 09, 2018 29.60 30.00 29.35 29.71 4,202,449 -0.01(-0.02%)
Apr 06, 2018 30.09 30.22 29.55 29.72 3,415,073 -0.57(-1.89%)
Apr 05, 2018 30.15 30.39 30.09 30.29 4,005,910 +0.08(+0.27%)
Apr 04, 2018 29.52 30.23 29.44 30.21 2,862,195 +0.15(+0.50%)
Apr 03, 2018 30.16 30.46 29.86 30.06 3,680,512 +0.31(+1.05%)
Apr 02, 2018 30.24 30.34 29.61 29.75 4,307,248 -0.51(-1.69%)
Mar 29, 2018 30.26 30.26 30.26 0 +0.64(+2.16%)
Mar 28, 2018 29.81 29.93 29.52 29.62 4,148,715 -0.42(-1.38%)
Mar 27, 2018 30.81 30.84 29.89 30.03 3,726,100 -0.49(-1.61%)
Mar 26, 2018 30.41 30.54 30.03 30.52 2,507,386 +0.56(+1.86%)
Mar 23, 2018 30.31 30.65 29.93 29.96 3,787,408 -0.01(-0.02%)
Mar 22, 2018 30.48 30.50 29.82 29.97 6,390,889 -1.23(-3.95%)
Mar 21, 2018 30.42 31.33 30.40 31.20 6,617,558 +0.78(+2.57%)
Mar 20, 2018 30.23 30.54 30.04 30.42 4,993,822 +0.31(+1.04%)
Mar 19, 2018 30.54 30.54 29.79 30.11 4,770,888 -0.82(-2.66%)
Mar 16, 2018 30.81 31.08 30.72 30.93 2,070,817 +0.14(+0.46%)
Mar 15, 2018 30.71 30.96 30.64 30.79 2,175,681 +0.03(+0.11%)
Mar 14, 2018 31.25 31.25 30.63 30.75 2,993,628 +0.25(+0.80%)
Mar 13, 2018 31.21 31.26 30.46 30.51 4,444,859 -0.45(-1.45%)
Mar 12, 2018 30.92 31.14 30.73 30.96 2,935,249 +0.12(+0.40%)
Mar 09, 2018 30.79 31.11 30.64 30.83 3,787,240 +0.39(+1.30%)
Mar 08, 2018 30.45 30.46 30.10 30.44 6,393,826 -0.15(-0.49%)
Mar 07, 2018 30.06 30.59 5,125,930 -0.51(-1.65%)
Mar 06, 2018 31.07 31.37 30.97 31.10 3,911,311 +0.65(+2.12%)
Mar 05, 2018 30.06 30.50 29.88 30.46 3,545,170 +0.18(+0.59%)
Mar 02, 2018 30.11 30.32 29.67 30.28 6,952,499 -0.19(-0.63%)
Mar 01, 2018 30.58 30.90 30.18 30.47 7,604,439 -0.52(-1.68%)
Feb 28, 2018 31.40 31.54 30.98 30.99 3,769,593 -0.86(-2.70%)
Feb 27, 2018 32.33 32.33 31.66 31.85 3,855,924 -0.71(-2.19%)
Feb 26, 2018 32.47 32.66 32.16 32.56 3,583,311 +0.37(+1.16%)
Feb 23, 2018 31.93 32.19 31.83 32.19 2,677,163 +0.47(+1.47%)
Feb 22, 2018 31.72 7,339,038 +0.75(+2.43%)
Feb 21, 2018 31.06 31.60 30.84 30.97 6,656,419 -0.05(-0.17%)
Feb 20, 2018 31.31 31.38 30.90 31.02 10,202,885 -1.43(-4.40%)
Feb 16, 2018 32.45 32.45 32.45 0 -0.81(-2.44%)
Feb 15, 2018 33.25 33.35 32.86 33.26 4,883,811 +0.42(+1.28%)
Feb 14, 2018 31.38 33.09 31.34 32.84 10,325,357 +1.03(+3.23%)
Feb 13, 2018 31.24 31.90 31.18 31.82 5,387,350 +0.63(+2.01%)
Feb 12, 2018 30.64 31.27 30.64 31.19 4,036,350 +0.69(+2.27%)
Feb 09, 2018 30.26 30.66 29.37 30.50 6,709,570 +0.67(+2.23%)
Feb 08, 2018 30.76 30.83 29.81 29.83 4,804,592 -1.09(-3.53%)
Feb 07, 2018 31.22 31.41 30.79 30.92 3,570,355 -0.89(-2.79%)
Feb 06, 2018 30.72 31.96 30.67 31.81 5,480,021 +0.58(+1.86%)
Feb 05, 2018 31.91 32.33 30.86 31.23 3,383,594 -0.65(-2.03%)
Feb 02, 2018 32.57 32.58 31.81 31.87 3,479,640 -0.99(-3.00%)
Feb 01, 2018 32.49 32.90 32.47 32.86 3,169,028 +0.19(+0.59%)
Jan 31, 2018 32.72 32.87 32.45 32.67 3,214,515 +0.07(+0.22%)
Jan 30, 2018 32.86 32.88 32.75 32.59 3,167,601 -0.38(-1.15%)
Jan 29, 2018 33.49 33.51 32.91 32.97 3,521,549 -0.35(-1.04%)
Jan 26, 2018 32.98 33.34 32.89 33.32 2,567,948 +0.73(+2.23%)
Jan 25, 2018 33.32 33.42 32.55 32.59 3,034,987 -0.50(-1.51%)
Jan 24, 2018 33.00 33.17 32.79 33.09 4,438,230 +0.61(+1.87%)
Jan 23, 2018 32.59 32.65 32.23 32.49 4,646,370 -0.46(-1.40%)
Jan 22, 2018 32.89 32.98 32.76 32.95 3,130,620 -0.14(-0.42%)
Jan 19, 2018 33.10 33.26 32.99 33.09 1,837,913 +0.21(+0.65%)
Jan 18, 2018 32.89 33.04 32.60 32.87 3,251,299 -0.07(-0.22%)
Jan 17, 2018 33.00 33.21 32.78 32.95 4,455,018 +0.15(+0.47%)
Jan 16, 2018 33.22 33.51 32.71 32.79 6,928,038 -0.99(-2.92%)
Jan 12, 2018 33.78 33.78 33.78 0 +0.68(+2.05%)
Jan 11, 2018 32.87 33.18 32.83 33.10 6,282,028 +0.53(+1.64%)
Jan 10, 2018 32.57 3,396,359 +0.02(+0.06%)
Jan 09, 2018 32.52 32.77 32.42 32.55 3,407,655 +0.23(+0.70%)
Jan 08, 2018 32.33 32.38 32.22 32.32 4,254,823 +0.24(+0.75%)
Jan 05, 2018 31.89 32.09 31.73 32.08 1,946,886 +0.23(+0.71%)
Jan 04, 2018 31.95 32.05 31.81 31.85 3,544,686 +0.06(+0.19%)
Jan 03, 2018 31.76 31.85 31.51 31.80 3,738,341 +0.13(+0.40%)
Jan 02, 2018 31.16 31.68 31.07 31.67 3,978,117 +1.02(+3.33%)
Dec 29, 2017 30.65 30.65 30.65 0 -0.26(-0.84%)
Dec 28, 2017 30.82 30.95 30.72 30.91 2,098,527 +0.41(+1.33%)
Dec 27, 2017 30.36 30.58 30.35 30.50 1,509,795 +0.28(+0.93%)
Dec 26, 2017 30.01 30.34 29.75 30.22 1,393,807 +0.23(+0.78%)
Dec 22, 2017 30.00 30.06 29.82 29.99 1,599,673 -0.04(-0.13%)
Dec 21, 2017 29.74 30.14 29.64 30.03 3,871,695 +0.61(+2.08%)
Dec 20, 2017 29.10 29.52 29.02 29.42 3,787,715 +0.57(+1.96%)
Dec 19, 2017 28.59 28.88 28.52 28.85 2,495,036 -0.22(-0.76%)
Dec 18, 2017 28.87 29.25 28.87 29.07 2,465,874 +0.36(+1.25%)
Dec 15, 2017 28.46 28.86 28.43 28.71 5,319,796 +0.49(+1.75%)
Dec 14, 2017 28.29 28.52 28.21 28.22 3,458,933 -0.01(-0.05%)
Dec 13, 2017 28.05 28.35 27.98 28.23 2,678,983 +0.30(+1.07%)
Dec 12, 2017 27.78 27.95 27.72 27.93 2,139,839 +0.19(+0.67%)
Dec 11, 2017 27.68 27.91 27.61 27.74 2,426,302 +0.38(+1.39%)
Dec 08, 2017 27.54 27.63 27.34 27.36 2,103,518 +0.01(+0.05%)
Dec 07, 2017 27.11 27.40 27.04 27.35 2,646,428 -0.05(-0.17%)
Dec 06, 2017 27.47 27.62 27.28 27.40 3,631,497 -0.20(-0.72%)
Dec 05, 2017 27.76 27.85 27.57 27.60 3,081,380 -0.46(-1.64%)
Dec 04, 2017 28.04 28.22 27.96 28.06 3,615,016 +0.09(+0.33%)
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.