Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.43 -0.10 (-0.17%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.06 29.49 29.02 29.13 4,572,726 -0.12(-0.41%)
Jul 30, 2013 29.46 29.48 29.12 29.25 4,277,910 -0.49(-1.66%)
Jul 29, 2013 29.62 29.86 29.56 29.74 3,631,190 -0.11(-0.37%)
Jul 26, 2013 29.56 29.87 29.42 29.85 2,249,929 +0.23(+0.77%)
Jul 25, 2013 29.39 29.65 29.09 29.63 4,610,195 +0.23(+0.79%)
Jul 24, 2013 30.14 30.14 29.30 29.39 4,479,607 -0.72(-2.39%)
Jul 23, 2013 30.02 30.18 29.95 30.11 5,393,488 +0.39(+1.33%)
Jul 22, 2013 29.33 29.79 29.30 29.72 4,420,097 +0.65(+2.24%)
Jul 19, 2013 29.24 29.36 28.99 29.07 3,344,330 -0.26(-0.89%)
Jul 18, 2013 29.46 29.65 29.28 29.33 3,223,290 -0.14(-0.49%)
Jul 17, 2013 29.75 29.89 29.39 29.47 4,041,574 +0.40(+1.39%)
Jul 16, 2013 28.83 29.09 28.60 29.07 3,978,216 +0.80(+2.83%)
Jul 15, 2013 28.38 28.44 28.23 28.27 2,238,998 +0.09(+0.33%)
Jul 12, 2013 28.38 28.55 28.10 28.18 6,259,716 -0.52(-1.80%)
Jul 11, 2013 28.34 28.75 28.26 28.69 7,436,461 +1.64(+6.06%)
Jul 10, 2013 27.11 27.44 26.99 27.05 4,303,912 -0.20(-0.73%)
Jul 09, 2013 27.05 27.29 26.80 27.25 5,323,448 +1.06(+4.04%)
Jul 08, 2013 26.25 26.46 26.16 26.20 2,767,873 +0.04(+0.16%)
Jul 05, 2013 26.13 26.22 25.85 26.15 4,312,097 -0.12(-0.46%)
Jul 03, 2013 26.17 26.46 25.94 26.27 3,441,965 -0.58(-2.16%)
Jul 02, 2013 27.05 27.15 26.65 26.85 3,311,527 -0.01(-0.05%)
Jul 01, 2013 26.96 27.12 26.76 26.87 4,785,425 +0.09(+0.35%)
Jun 28, 2013 26.78 26.97 26.60 26.78 6,143,866 -0.36(-1.33%)
Jun 27, 2013 27.05 27.35 27.01 27.14 4,773,450 +0.22(+0.83%)
Jun 26, 2013 26.89 27.07 26.72 26.92 5,653,167 -0.07(-0.24%)
Jun 25, 2013 26.69 27.09 26.55 26.98 3,674,670 +0.33(+1.25%)
Jun 24, 2013 26.81 26.99 26.27 26.65 6,296,241 -0.72(-2.61%)
Jun 21, 2013 27.33 27.49 26.94 27.36 7,133,128 +0.30(+1.10%)
Jun 20, 2013 27.47 27.56 27.02 27.06 9,404,596 -1.20(-4.24%)
Jun 19, 2013 28.93 29.17 28.25 28.26 5,167,619 -0.81(-2.78%)
Jun 18, 2013 29.38 29.30 28.88 29.07 5,767,878 -0.31(-1.06%)
Jun 17, 2013 29.37 29.53 29.16 29.38 4,458,197 +0.23(+0.78%)
Jun 14, 2013 29.55 29.66 29.09 29.15 5,021,924 -0.38(-1.29%)
Jun 13, 2013 29.07 29.58 29.02 29.53 7,206,272 +0.75(+2.60%)
Jun 12, 2013 29.20 29.30 28.73 28.79 3,418,964 -0.21(-0.74%)
Jun 11, 2013 28.58 29.22 28.52 29.00 8,397,083 -0.55(-1.85%)
Jun 10, 2013 29.51 29.69 29.46 29.55 4,242,328 -0.27(-0.90%)
Jun 07, 2013 29.52 29.83 29.39 29.82 5,688,798 -0.29(-0.97%)
Jun 06, 2013 29.78 30.12 29.57 30.11 5,483,849 +0.20(+0.65%)
Jun 05, 2013 29.97 30.30 29.84 29.91 7,953,738 -0.85(-2.76%)
Jun 04, 2013 30.71 30.88 30.57 30.76 3,544,408 -0.26(-0.84%)
Jun 03, 2013 30.61 31.04 30.43 31.02 4,743,394 +0.69(+2.28%)
May 31, 2013 31.17 31.17 30.33 30.33 4,138,453 -0.93(-2.97%)
May 30, 2013 30.83 31.47 30.67 31.26 4,246,347 +0.54(+1.75%)
May 29, 2013 30.85 31.01 30.56 30.72 6,115,122 +0.07(+0.24%)
May 28, 2013 30.78 30.88 30.50 30.65 4,660,586 -0.34(-1.09%)
May 24, 2013 30.76 31.05 30.74 30.99 3,388,736 -0.37(-1.18%)
May 23, 2013 31.16 31.54 30.80 31.36 5,353,572 -0.38(-1.19%)
May 22, 2013 32.18 32.84 31.62 31.74 6,636,962 -0.39(-1.20%)
May 21, 2013 32.02 32.28 31.81 32.12 4,905,440 +0.51(+1.62%)
May 20, 2013 31.39 31.66 31.29 31.61 5,003,503 +0.19(+0.61%)
May 17, 2013 31.50 31.63 31.29 31.42 4,964,354 +0.31(+0.99%)
May 16, 2013 31.11 31.54 30.99 31.11 6,025,681 -0.05(-0.15%)
May 15, 2013 31.39 31.51 31.03 31.16 6,561,609 -0.58(-1.83%)
May 13, 2013 32.06 32.06 31.71 31.74 3,480,290 -0.42(-1.31%)
May 10, 2013 32.27 32.27 31.87 32.16 4,593,851 -0.19(-0.59%)
May 09, 2013 32.85 32.88 32.23 32.35 5,969,819 -0.33(-1.01%)
May 08, 2013 32.28 32.86 32.20 32.68 6,453,024 +0.79(+2.48%)
May 07, 2013 31.92 31.97 31.65 31.89 5,620,564 +0.26(+0.84%)
May 06, 2013 31.40 31.70 31.30 31.63 4,028,066 +0.24(+0.77%)
May 03, 2013 31.51 31.51 30.51 31.39 8,143,895 +0.87(+2.86%)
May 02, 2013 30.25 30.61 30.07 30.51 3,894,960 -0.07(-0.21%)
May 01, 2013 30.90 30.93 30.53 30.58 4,272,739 -0.64(-2.04%)
Apr 30, 2013 30.80 31.25 30.54 31.22 7,362,280 -0.14(-0.44%)
Apr 29, 2013 31.05 31.38 30.97 31.35 3,906,377 +0.61(+1.99%)
Apr 26, 2013 30.91 30.91 30.61 30.74 3,508,838 -0.17(-0.54%)
Apr 25, 2013 31.02 31.43 30.82 30.91 6,737,432 +0.16(+0.51%)
Apr 24, 2013 30.33 30.78 30.32 30.75 4,505,971 +0.80(+2.67%)
Apr 23, 2013 29.94 30.03 29.69 29.95 4,857,862 +0.03(+0.11%)
Apr 22, 2013 29.85 29.94 29.35 29.92 5,026,386 +0.11(+0.37%)
Apr 19, 2013 29.99 30.04 29.49 29.81 5,121,367 +0.06(+0.22%)
Apr 18, 2013 29.60 29.92 29.34 29.74 5,484,288 -0.03(-0.11%)
Apr 17, 2013 30.20 30.22 29.41 29.78 10,866,501 -1.17(-3.77%)
Apr 16, 2013 31.00 31.00 30.61 30.94 6,434,743 +0.86(+2.87%)
Apr 15, 2013 31.02 31.02 30.05 30.08 9,532,060 -2.00(-6.23%)
Apr 12, 2013 32.33 32.41 31.86 32.07 4,958,288 -0.50(-1.53%)
Apr 11, 2013 32.65 32.74 32.47 32.57 3,506,749 -0.22(-0.67%)
Apr 10, 2013 32.89 32.95 32.69 32.79 7,405,915 -0.22(-0.68%)
Apr 09, 2013 32.06 33.18 32.06 33.01 12,003,324 +1.41(+4.47%)
Apr 08, 2013 31.13 31.61 31.04 31.60 5,335,414 +0.37(+1.17%)
Apr 05, 2013 30.77 31.30 30.64 31.23 5,946,732 +0.10(+0.33%)
Apr 04, 2013 31.00 31.25 30.89 31.13 4,026,168 +0.22(+0.71%)
Apr 03, 2013 31.36 31.41 30.85 30.91 8,375,217 -0.79(-2.49%)
Apr 02, 2013 31.98 32.00 31.61 31.70 3,836,436 +0.15(+0.47%)
Apr 01, 2013 31.68 31.83 31.41 31.55 3,963,835 -0.22(-0.70%)
Mar 28, 2013 32.01 32.09 31.78 31.78 6,788,202 -0.53(-1.65%)
Mar 27, 2013 31.90 32.33 31.80 32.31 3,454,582 +0.06(+0.17%)
Mar 26, 2013 32.04 32.28 31.97 32.26 3,947,336 +0.21(+0.65%)
Mar 25, 2013 32.19 32.29 31.89 32.05 4,359,378 -0.29(-0.90%)
Mar 22, 2013 32.35 32.46 32.28 32.34 3,583,239 -0.02(-0.07%)
Mar 21, 2013 32.40 32.63 32.34 32.36 3,901,302 -0.15(-0.46%)
Mar 20, 2013 32.39 32.58 32.27 32.51 4,855,284 -0.02(-0.07%)
Mar 19, 2013 32.89 32.99 32.23 32.53 13,604,319 -0.91(-2.73%)
Mar 18, 2013 33.41 33.72 33.41 33.45 4,030,999 -0.43(-1.27%)
Mar 15, 2013 33.98 34.09 33.78 33.88 4,941,538 +0.23(+0.69%)
Mar 14, 2013 33.84 33.93 33.54 33.65 8,050,783 -0.35(-1.02%)
Mar 13, 2013 34.18 34.19 33.82 34.00 4,916,117 -0.27(-0.79%)
Mar 12, 2013 34.31 34.57 34.20 34.27 4,118,109 -0.13(-0.38%)
Mar 11, 2013 34.22 34.49 34.09 34.40 3,096,894 +0.23(+0.67%)
Mar 08, 2013 34.26 34.29 34.02 34.17 3,831,939 -0.12(-0.35%)
Mar 07, 2013 34.28 34.51 34.24 34.29 3,398,168 +0.01(+0.04%)
Mar 06, 2013 34.23 34.33 33.95 34.28 7,357,454 +0.34(+1.01%)
Mar 05, 2013 34.27 34.30 33.90 33.93 4,748,053 +0.27(+0.80%)
Mar 04, 2013 33.77 33.79 33.24 33.66 4,843,854 -0.14(-0.42%)
Mar 01, 2013 33.85 34.06 33.67 33.80 7,600,957 -0.43(-1.24%)
Feb 28, 2013 34.30 34.54 34.21 34.23 5,426,523 -0.31(-0.90%)
Feb 27, 2013 33.85 34.62 33.81 34.54 4,468,950 +0.44(+1.29%)
Feb 26, 2013 34.12 34.31 33.79 34.10 3,924,458 +0.08(+0.23%)
Feb 25, 2013 34.71 34.79 34.01 34.02 6,319,292 -0.62(-1.79%)
Feb 22, 2013 34.62 34.65 34.22 34.65 4,003,046 +0.37(+1.07%)
Feb 21, 2013 34.54 34.59 33.98 34.28 8,470,202 -0.96(-2.71%)
Feb 20, 2013 35.76 35.85 35.14 35.23 10,746,265 -1.55(-4.23%)
Feb 19, 2013 36.75 36.83 36.50 36.79 5,190,155 +0.41(+1.13%)
Feb 15, 2013 36.67 36.69 36.25 36.38 3,132,712 -0.29(-0.79%)
Feb 14, 2013 36.41 36.69 36.32 36.67 5,109,049 +0.76(+2.11%)
Feb 13, 2013 35.92 36.16 35.82 35.91 2,923,969 +0.46(+1.29%)
Feb 12, 2013 35.12 35.64 35.11 35.45 3,089,392 +0.02(+0.06%)
Feb 11, 2013 35.49 35.49 35.31 35.43 1,915,631 -0.21(-0.59%)
Feb 08, 2013 35.73 35.78 35.57 35.64 2,953,271 +0.30(+0.84%)
Feb 07, 2013 35.57 35.61 35.23 35.34 2,594,838 -0.26(-0.72%)
Feb 06, 2013 35.39 35.71 35.36 35.60 3,172,190 -0.05(-0.14%)
Feb 04, 2013 35.87 35.94 35.50 35.65 3,809,988 -0.65(-1.80%)
Feb 01, 2013 36.33 36.42 36.17 36.30 3,444,870 +0.31(+0.85%)
Jan 31, 2013 36.04 36.15 35.91 35.99 3,273,056 +0.37(+1.03%)
Jan 30, 2013 35.85 36.04 35.58 35.63 3,233,893 -0.22(-0.61%)
Jan 29, 2013 35.55 35.92 35.54 35.85 3,285,877 +0.48(+1.37%)
Jan 28, 2013 35.40 35.43 35.18 35.36 2,806,790 +0.00(+0.00%)
Jan 25, 2013 35.48 35.53 35.22 35.36 2,987,192 -0.16(-0.46%)
Jan 24, 2013 35.69 35.91 35.50 35.53 4,090,134 -0.08(-0.23%)
Jan 23, 2013 35.89 35.94 35.53 35.61 5,553,240 -0.02(-0.06%)
Jan 22, 2013 35.26 35.69 35.25 35.63 5,198,846 +0.48(+1.38%)
Jan 18, 2013 35.12 35.34 34.82 35.15 4,238,470 +0.07(+0.21%)
Jan 17, 2013 34.99 35.14 34.85 35.07 3,581,415 +0.14(+0.41%)
Jan 16, 2013 34.78 35.01 34.75 34.93 3,671,016 -0.20(-0.56%)
Jan 15, 2013 34.91 35.16 34.91 35.13 3,225,751 -0.05(-0.16%)
Jan 14, 2013 35.15 35.26 35.02 35.18 4,028,969 +0.13(+0.38%)
Jan 11, 2013 35.18 35.25 34.93 35.05 5,111,197 -0.93(-2.58%)
Jan 10, 2013 36.24 36.24 35.80 35.98 7,416,100 -0.12(-0.34%)
Jan 09, 2013 36.21 36.30 36.02 36.10 4,068,262 +0.20(+0.55%)
Jan 08, 2013 35.93 36.01 35.78 35.91 3,321,121 -0.53(-1.44%)
Jan 07, 2013 36.04 36.47 36.02 36.43 6,153,711 +0.13(+0.35%)
Jan 04, 2013 36.01 36.36 36.01 36.30 4,175,341 +0.17(+0.47%)
Jan 03, 2013 36.12 36.44 35.99 36.14 4,472,511 -0.41(-1.13%)
Jan 02, 2013 36.56 36.57 36.29 36.55 4,466,002 +0.69(+1.93%)
Dec 31, 2012 35.19 35.93 35.15 35.86 4,764,044 +0.71(+2.03%)
Dec 28, 2012 35.21 35.41 35.07 35.14 4,332,606 -0.11(-0.30%)
Dec 27, 2012 35.45 35.45 34.89 35.25 3,335,772 +0.16(+0.46%)
Dec 26, 2012 35.12 35.34 35.08 35.09 1,967,597 +0.14(+0.41%)
Dec 24, 2012 34.82 35.18 34.82 34.95 1,264,295 -0.25(-0.70%)
Dec 21, 2012 35.04 35.31 34.96 35.19 3,691,644 -0.37(-1.03%)
Dec 20, 2012 35.62 35.65 35.40 35.56 5,674,799 +0.21(+0.59%)
Dec 19, 2012 35.80 35.81 35.34 35.35 6,427,624 -0.20(-0.57%)
Dec 18, 2012 35.61 35.68 35.40 35.55 6,028,552 +0.23(+0.66%)
Dec 17, 2012 35.08 35.39 35.06 35.32 5,199,614 +0.43(+1.22%)
Dec 14, 2012 34.70 35.01 34.65 34.89 5,015,857 +0.37(+1.07%)
Dec 13, 2012 34.58 34.82 34.37 34.52 6,855,907 +0.08(+0.24%)
Dec 12, 2012 34.51 34.72 34.35 34.44 4,637,008 +0.08(+0.24%)
Dec 11, 2012 34.09 34.46 34.09 34.36 6,701,502 +0.60(+1.77%)
Dec 10, 2012 33.47 33.87 33.44 33.76 6,180,002 +0.42(+1.25%)
Dec 07, 2012 33.32 33.47 33.18 33.34 2,997,377 +0.12(+0.36%)
Dec 06, 2012 33.21 33.34 33.13 33.22 3,774,541 +0.06(+0.19%)
Dec 05, 2012 33.10 33.45 32.99 33.16 8,113,593 +0.35(+1.07%)
Dec 04, 2012 32.83 32.96 32.66 32.81 3,322,940 -0.13(-0.40%)
Nov 30, 2012 32.95 33.12 32.90 32.94 4,175,579 -0.08(-0.25%)
Nov 29, 2012 32.97 33.16 32.83 33.02 4,224,007 +0.40(+1.22%)
Nov 28, 2012 32.14 32.63 32.04 32.62 4,801,655 +0.28(+0.88%)
Nov 27, 2012 32.53 32.74 32.31 32.34 3,969,742 -0.26(-0.80%)
Nov 26, 2012 32.37 32.61 32.25 32.60 3,450,937 +0.17(+0.54%)
Nov 23, 2012 32.09 32.46 32.08 32.43 1,343,507 +0.63(+1.97%)
Nov 21, 2012 31.81 31.92 31.70 31.80 3,864,763 -0.22(-0.69%)
Nov 20, 2012 31.95 32.17 31.78 32.02 5,970,344 -0.13(-0.40%)
Nov 19, 2012 31.79 32.16 31.77 32.15 5,793,719 +0.71(+2.25%)
Nov 16, 2012 31.09 31.47 30.82 31.44 6,475,531 +0.15(+0.48%)
Nov 15, 2012 31.46 31.58 31.17 31.29 5,012,211 -0.26(-0.83%)
Nov 14, 2012 32.18 32.22 31.49 31.55 5,788,357 -0.67(-2.09%)
Nov 13, 2012 32.20 32.53 32.14 32.22 3,870,221 -0.40(-1.23%)
Nov 12, 2012 32.65 32.72 32.51 32.62 2,833,384 +0.06(+0.18%)
Nov 09, 2012 32.43 32.87 32.40 32.56 5,288,285 -0.04(-0.13%)
Nov 08, 2012 32.88 33.08 32.48 32.61 6,209,778 -0.18(-0.56%)
Nov 07, 2012 33.04 33.05 32.52 32.79 6,110,284 -0.59(-1.75%)
Nov 06, 2012 33.16 33.52 33.12 33.37 4,553,333 +0.48(+1.47%)
Nov 05, 2012 32.83 32.92 32.67 32.89 5,648,404 +0.46(+1.41%)
Nov 02, 2012 33.04 33.06 32.38 32.43 4,604,835 -0.37(-1.13%)
Nov 01, 2012 32.38 32.85 32.36 32.80 6,588,640 +0.46(+1.41%)
Oct 31, 2012 32.63 32.66 32.27 32.35 3,296,434 +0.11(+0.33%)
Oct 26, 2012 32.34 32.24 32.24 32.24 4,468,108 -0.43(-1.30%)
Oct 25, 2012 32.76 32.86 32.44 32.67 4,621,824 +0.43(+1.32%)
Oct 24, 2012 32.44 32.54 32.18 32.24 4,368,734 +0.21(+0.64%)
Oct 23, 2012 32.06 32.13 31.85 32.03 7,926,555 -0.49(-1.52%)
Oct 19, 2012 33.04 33.09 32.49 32.53 7,870,830 -0.33(-1.00%)
Oct 18, 2012 32.64 33.19 32.61 32.86 6,139,170 +0.32(+0.97%)
Oct 17, 2012 32.15 32.66 31.99 32.54 10,805,942 +0.96(+3.06%)
Oct 16, 2012 31.44 31.69 31.37 31.58 6,139,211 +0.27(+0.86%)
Oct 15, 2012 31.23 31.42 30.98 31.31 3,409,293 +0.06(+0.19%)
Oct 12, 2012 31.48 31.61 31.13 31.25 2,713,946 -0.13(-0.41%)
Oct 11, 2012 31.55 31.66 31.31 31.38 4,624,805 +0.24(+0.76%)
Oct 10, 2012 31.26 31.31 30.96 31.14 4,307,370 +0.06(+0.19%)
Oct 09, 2012 31.24 31.49 30.99 31.08 4,699,575 -0.09(-0.28%)
Oct 08, 2012 30.82 31.22 30.77 31.17 4,634,012 +0.05(+0.15%)
Oct 05, 2012 31.55 31.64 30.99 31.12 5,058,397 -0.04(-0.13%)
Oct 04, 2012 30.93 31.43 30.89 31.16 6,017,547 +0.17(+0.55%)
Oct 03, 2012 31.52 31.55 30.89 30.99 4,581,066 -0.43(-1.35%)
Oct 02, 2012 31.88 31.96 31.24 31.42 3,599,353 -0.14(-0.45%)
Oct 01, 2012 31.67 32.06 31.49 31.56 4,221,028 +0.19(+0.60%)
Sep 28, 2012 31.45 31.47 31.14 31.37 4,398,268 -0.14(-0.45%)
Sep 27, 2012 31.23 31.60 31.13 31.51 5,365,402 +0.67(+2.18%)
Sep 26, 2012 30.99 31.06 30.55 30.84 5,783,851 -0.28(-0.90%)
Sep 25, 2012 31.79 31.93 31.07 31.12 5,244,295 -0.60(-1.90%)
Sep 24, 2012 31.65 31.86 31.58 31.72 3,458,834 -0.26(-0.82%)
Sep 21, 2012 32.27 32.32 31.97 31.98 3,711,403 -0.09(-0.28%)
Sep 20, 2012 31.81 32.13 31.66 32.08 4,328,694 -0.47(-1.45%)
Sep 19, 2012 32.54 32.74 32.39 32.55 4,733,577 +0.05(+0.14%)
Sep 18, 2012 32.29 32.56 32.21 32.50 4,923,368 -0.08(-0.25%)
Sep 17, 2012 32.96 33.00 32.47 32.58 4,859,596 -0.47(-1.41%)
Sep 14, 2012 33.08 33.38 32.99 33.05 14,202,300 +0.81(+2.51%)
Sep 13, 2012 31.42 32.41 31.24 32.24 6,877,921 +0.82(+2.60%)
Sep 12, 2012 31.60 31.63 31.21 31.42 5,538,171 +0.11(+0.34%)
Sep 11, 2012 30.89 31.41 30.85 31.32 6,045,121 +0.62(+2.01%)
Sep 10, 2012 30.96 31.15 30.68 30.70 5,137,170 -0.26(-0.83%)
Sep 07, 2012 30.70 31.17 30.68 30.96 8,916,315 +1.12(+3.75%)
Sep 06, 2012 29.45 30.02 29.42 29.83 6,476,524 +0.81(+2.79%)
Sep 05, 2012 29.06 29.14 28.81 29.03 4,282,576 -0.16(-0.55%)
Sep 04, 2012 29.35 29.39 29.04 29.19 4,065,382 -0.37(-1.26%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
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.