Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.82 17.82 17.57 17.78 5,049,095 +0.04(+0.21%)
Aug 30, 2006 17.91 17.94 17.53 17.74 5,480,765 -0.08(-0.45%)
Aug 29, 2006 17.82 17.86 17.52 17.82 4,990,608 +0.19(+1.05%)
Aug 28, 2006 17.57 17.78 17.53 17.64 3,104,330 +0.05(+0.26%)
Aug 25, 2006 17.52 17.64 17.40 17.59 3,864,903 +0.13(+0.75%)
Aug 24, 2006 17.83 17.86 17.26 17.46 7,225,915 -0.50(-2.78%)
Aug 23, 2006 18.16 18.31 17.81 17.96 6,531,881 -0.40(-2.16%)
Aug 22, 2006 18.33 18.50 18.27 18.35 5,381,550 -0.11(-0.59%)
Aug 21, 2006 18.34 18.56 18.30 18.46 4,045,338 +0.38(+2.13%)
Aug 18, 2006 18.08 18.18 17.89 18.08 4,504,949 +0.11(+0.59%)
Aug 17, 2006 18.48 18.50 17.89 17.97 8,293,606 -0.17(-0.93%)
Aug 16, 2006 18.01 18.31 17.99 18.14 8,192,970 +0.48(+2.73%)
Aug 15, 2006 17.53 17.75 17.44 17.66 4,581,906 +0.24(+1.41%)
Aug 14, 2006 17.55 17.61 17.40 17.42 2,878,905 +0.07(+0.41%)
Aug 11, 2006 17.37 17.53 17.28 17.34 6,288,933 -0.09(-0.51%)
Aug 10, 2006 17.34 17.49 17.27 17.43 5,672,803 -0.08(-0.48%)
Aug 09, 2006 17.53 17.73 17.46 17.52 6,449,714 -0.08(-0.43%)
Aug 08, 2006 17.74 17.90 17.53 17.59 3,951,569 -0.33(-1.81%)
Aug 07, 2006 17.82 18.04 17.80 17.92 4,814,198 -0.08(-0.47%)
Aug 04, 2006 18.29 18.35 17.94 18.00 6,969,944 +0.12(+0.69%)
Aug 03, 2006 17.76 18.04 17.74 17.88 4,951,774 -0.00(-0.02%)
Aug 02, 2006 17.74 18.05 17.74 17.89 5,068,275 +0.30(+1.68%)
Aug 01, 2006 17.66 17.69 17.33 17.59 6,996,701 -0.23(-1.30%)
Jul 31, 2006 17.77 17.93 17.72 17.82 5,564,352 -0.30(-1.65%)
Jul 28, 2006 17.98 18.15 17.84 18.12 5,731,527 +0.18(+1.01%)
Jul 27, 2006 18.18 18.34 17.83 17.94 5,068,749 +0.05(+0.28%)
Jul 26, 2006 17.74 17.94 17.57 17.89 5,593,004 -0.11(-0.63%)
Jul 25, 2006 17.85 18.09 17.56 18.00 5,133,393 +0.13(+0.73%)
Jul 24, 2006 17.50 17.93 17.39 17.87 7,150,852 +0.32(+1.83%)
Jul 21, 2006 17.80 17.80 17.40 17.55 8,791,815 -0.15(-0.84%)
Jul 20, 2006 18.03 18.09 17.63 17.70 9,127,111 -0.22(-1.25%)
Jul 19, 2006 17.34 18.06 17.34 17.92 10,012,709 +0.60(+3.46%)
Jul 18, 2006 17.44 17.59 16.99 17.32 7,147,064 -0.07(-0.41%)
Jul 17, 2006 17.55 17.69 17.34 17.40 7,391,195 -0.43(-2.39%)
Jul 14, 2006 17.97 18.10 17.55 17.82 6,426,035 -0.34(-1.86%)
Jul 13, 2006 18.35 18.40 18.06 18.16 6,629,202 -0.49(-2.60%)
Jul 12, 2006 18.71 18.86 18.51 18.65 5,304,829 +0.03(+0.14%)
Jul 11, 2006 18.46 18.65 18.30 18.62 6,191,138 +0.43(+2.37%)
Jul 10, 2006 18.24 18.37 18.08 18.19 4,884,052 +0.05(+0.26%)
Jul 07, 2006 18.33 18.46 18.07 18.14 6,460,133 +0.08(+0.44%)
Jul 06, 2006 17.89 18.19 17.86 18.06 5,978,026 +0.17(+0.97%)
Jul 05, 2006 17.97 18.03 17.59 17.89 8,084,756 -0.65(-3.53%)
Jul 03, 2006 18.34 18.58 18.32 18.54 4,068,543 +0.35(+1.95%)
Jun 30, 2006 18.37 18.49 18.06 18.19 8,706,333 +0.31(+1.72%)
Jun 29, 2006 17.28 17.96 17.22 17.88 8,827,333 +0.96(+5.69%)
Jun 28, 2006 16.96 17.04 16.87 16.92 5,947,717 +0.02(+0.12%)
Jun 27, 2006 17.29 17.34 16.84 16.90 7,510,775 -0.22(-1.28%)
Jun 26, 2006 17.37 17.40 17.08 17.12 5,899,885 +0.01(+0.05%)
Jun 23, 2006 16.72 17.34 16.68 17.11 5,794,277 -0.13(-0.76%)
Jun 22, 2006 17.36 17.36 16.93 17.24 4,926,911 -0.03(-0.17%)
Jun 21, 2006 16.89 17.42 16.83 17.27 4,492,399 +0.65(+3.94%)
Jun 20, 2006 16.67 16.97 16.57 16.61 6,281,119 +0.31(+1.89%)
Jun 19, 2006 16.87 16.89 16.17 16.31 6,000,995 -0.55(-3.26%)
Jun 16, 2006 16.89 16.98 16.56 16.85 7,079,342 -0.22(-1.26%)
Jun 15, 2006 16.42 17.24 16.42 17.07 12,093,866 +1.09(+6.85%)
Jun 14, 2006 15.78 16.23 15.57 15.98 10,602,556 +0.61(+3.99%)
Jun 13, 2006 15.52 15.93 15.12 15.36 13,695,757 -0.89(-5.46%)
Jun 12, 2006 16.81 16.88 16.23 16.25 7,240,833 -0.39(-2.33%)
Jun 09, 2006 16.58 16.86 16.43 16.64 10,157,625 -0.01(-0.08%)
Jun 08, 2006 16.72 16.72 15.84 16.65 19,866,058 -0.41(-2.38%)
Jun 07, 2006 17.10 17.52 16.98 17.06 10,366,238 -0.27(-1.56%)
Jun 06, 2006 17.21 17.38 16.98 17.33 8,038,345 -0.27(-1.56%)
Jun 05, 2006 18.18 18.20 17.56 17.60 7,342,890 -0.49(-2.73%)
Jun 02, 2006 18.16 18.18 17.83 18.10 7,114,387 +0.12(+0.66%)
Jun 01, 2006 17.67 17.99 17.50 17.98 9,345,906 -0.30(-1.64%)
May 31, 2006 18.22 18.46 18.07 18.28 5,998,864 -0.04(-0.23%)
May 30, 2006 18.68 18.69 18.18 18.32 6,543,247 -0.29(-1.57%)
May 26, 2006 18.67 18.69 18.39 18.61 5,193,064 +0.41(+2.27%)
May 25, 2006 17.84 18.26 17.71 18.20 6,045,512 +0.59(+3.36%)
May 24, 2006 17.57 18.03 17.30 17.61 12,073,975 -0.52(-2.87%)
May 23, 2006 18.16 18.45 18.05 18.13 12,382,514 +0.66(+3.80%)
May 22, 2006 17.34 17.56 16.80 17.46 15,342,402 -0.80(-4.37%)
May 19, 2006 18.16 18.38 17.48 18.26 16,049,460 +0.03(+0.16%)
May 18, 2006 18.43 18.60 18.16 18.23 10,768,546 -0.33(-1.77%)
May 17, 2006 18.90 19.16 18.43 18.56 15,967,530 -0.66(-3.43%)
May 16, 2006 19.30 19.47 18.77 19.22 9,344,485 +0.30(+1.59%)
May 15, 2006 18.92 19.36 18.71 18.92 16,160,041 -1.26(-6.26%)
May 12, 2006 20.61 20.74 19.96 20.18 8,458,650 -0.33(-1.61%)
May 11, 2006 21.22 21.43 20.49 20.51 9,285,761 -0.26(-1.24%)
May 10, 2006 20.68 20.87 20.55 20.77 6,550,350 -0.01(-0.06%)
May 09, 2006 20.10 20.79 20.10 20.78 6,854,864 +0.68(+3.36%)
May 08, 2006 20.56 20.56 20.02 20.11 6,528,566 -0.11(-0.54%)
May 05, 2006 20.10 20.39 20.05 20.22 7,005,936 +0.47(+2.37%)
May 04, 2006 19.84 20.00 19.66 19.75 7,998,564 -0.08(-0.43%)
May 03, 2006 19.87 19.88 19.55 19.83 5,456,849 -0.09(-0.47%)
May 02, 2006 19.78 19.93 19.59 19.92 5,512,258 +0.27(+1.35%)
May 01, 2006 19.72 19.89 19.62 19.66 4,224,352 +0.42(+2.17%)
Apr 28, 2006 18.77 19.29 18.77 19.24 5,687,484 +0.51(+2.71%)
Apr 27, 2006 18.70 19.06 18.48 18.73 9,678,360 -0.66(-3.40%)
Apr 26, 2006 19.33 19.51 19.25 19.39 8,968,224 +0.09(+0.48%)
Apr 25, 2006 19.45 19.54 19.11 19.30 4,644,419 -0.03(-0.15%)
Apr 24, 2006 19.49 19.51 19.19 19.33 4,131,293 -0.05(-0.28%)
Apr 21, 2006 19.11 19.51 19.06 19.38 6,314,980 +0.52(+2.78%)
Apr 20, 2006 19.53 19.58 18.69 18.86 8,563,311 -1.03(-5.20%)
Apr 19, 2006 19.52 19.93 19.39 19.90 5,360,475 +0.32(+1.64%)
Apr 18, 2006 19.02 19.57 19.01 19.57 9,245,980 +0.77(+4.09%)
Apr 17, 2006 18.57 18.86 18.51 18.81 4,346,536 +0.58(+3.17%)
Apr 13, 2006 18.43 18.30 17.93 18.23 6,043,618 -0.21(-1.12%)
Apr 12, 2006 18.39 18.51 18.06 18.43 7,299,320 +0.04(+0.23%)
Apr 11, 2006 18.63 18.71 18.25 18.39 7,299,084 +0.24(+1.35%)
Apr 10, 2006 18.16 18.35 18.04 18.15 5,133,156 +0.22(+1.22%)
Apr 07, 2006 18.12 18.19 17.75 17.93 6,143,780 -0.44(-2.41%)
Apr 06, 2006 18.36 18.58 18.12 18.37 6,163,197 +0.00(+0.00%)
Apr 05, 2006 18.16 18.46 18.05 18.37 6,628,965 +0.62(+3.52%)
Apr 04, 2006 17.84 17.94 17.69 17.75 6,074,164 +0.12(+0.70%)
Apr 03, 2006 17.53 17.83 17.45 17.62 8,414,606 +0.79(+4.72%)
Mar 31, 2006 16.73 16.97 16.56 16.83 7,212,418 -0.16(-0.92%)
Mar 30, 2006 16.62 17.04 16.62 16.99 8,232,514 +0.69(+4.25%)
Mar 29, 2006 15.94 16.36 15.92 16.29 4,321,199 +0.48(+3.02%)
Mar 28, 2006 15.91 16.06 15.76 15.82 3,970,038 -0.19(-1.16%)
Mar 27, 2006 15.95 16.04 15.89 16.00 3,940,439 +0.20(+1.26%)
Mar 24, 2006 15.77 15.94 15.68 15.80 5,330,640 +0.19(+1.19%)
Mar 23, 2006 15.58 15.71 15.50 15.62 4,604,402 +0.24(+1.54%)
Mar 22, 2006 15.27 15.46 15.25 15.38 3,079,941 +0.33(+2.22%)
Mar 21, 2006 15.29 15.37 15.01 15.05 4,124,663 -0.29(-1.90%)
Mar 20, 2006 15.47 15.54 15.33 15.34 3,419,025 -0.03(-0.19%)
Mar 17, 2006 15.43 15.54 15.22 15.37 4,907,257 -0.04(-0.25%)
Mar 16, 2006 15.44 15.50 15.31 15.41 5,253,446 +0.05(+0.30%)
Mar 15, 2006 15.38 15.45 15.32 15.36 7,773,613 +0.38(+2.57%)
Mar 14, 2006 14.74 15.03 14.70 14.98 5,814,167 +0.23(+1.57%)
Mar 13, 2006 14.70 14.81 14.59 14.74 4,375,425 +0.03(+0.20%)
Mar 10, 2006 14.47 14.74 14.36 14.71 3,417,131 +0.21(+1.43%)
Mar 09, 2006 14.56 14.75 14.45 14.51 7,435,712 +0.05(+0.38%)
Mar 08, 2006 14.15 14.58 14.13 14.45 7,796,108 -0.17(-1.16%)
Mar 07, 2006 14.70 14.74 14.49 14.62 5,759,468 -0.44(-2.92%)
Mar 06, 2006 15.40 15.41 15.00 15.06 5,009,788 -0.32(-2.06%)
Mar 03, 2006 15.32 15.53 15.29 15.38 3,587,384 -0.11(-0.68%)
Mar 02, 2006 15.18 15.63 15.18 15.48 4,547,572 +0.15(+0.99%)
Mar 01, 2006 15.27 15.37 15.22 15.33 4,912,230 +0.09(+0.58%)
Feb 28, 2006 15.36 15.33 15.17 15.24 7,651,902 -0.11(-0.74%)
Feb 27, 2006 15.53 15.54 15.35 15.36 5,135,524 -0.12(-0.79%)
Feb 24, 2006 15.46 15.57 15.38 15.48 6,189,481 +0.02(+0.14%)
Feb 23, 2006 15.71 15.73 15.45 15.46 6,309,771 -0.26(-1.64%)
Feb 22, 2006 15.71 15.82 15.69 15.71 7,123,621 +0.05(+0.30%)
Feb 21, 2006 15.77 15.84 15.63 15.67 4,979,715 +0.34(+2.20%)
Feb 17, 2006 15.43 15.53 15.31 15.33 6,706,396 +0.05(+0.36%)
Feb 16, 2006 15.03 15.43 14.94 15.28 9,438,491 +0.12(+0.78%)
Feb 15, 2006 15.28 15.45 15.08 15.16 6,206,530 -0.11(-0.75%)
Feb 14, 2006 14.81 15.46 14.79 15.27 6,446,873 +0.46(+3.14%)
Feb 13, 2006 15.16 14.88 14.68 14.81 5,408,070 -0.34(-2.23%)
Feb 10, 2006 15.50 15.52 14.91 15.14 7,072,238 -0.42(-2.71%)
Feb 09, 2006 15.57 15.80 15.52 15.57 10,499,315 +0.20(+1.29%)
Feb 08, 2006 15.30 15.44 15.09 15.37 8,552,656 -0.26(-1.65%)
Feb 07, 2006 16.08 16.08 15.58 15.63 7,565,474 -0.75(-4.59%)
Feb 06, 2006 16.11 16.39 16.05 16.38 5,027,310 +0.27(+1.65%)
Feb 03, 2006 15.92 16.16 15.88 16.11 5,441,458 -0.11(-0.65%)
Feb 02, 2006 16.34 16.52 15.85 16.22 6,958,105 -0.34(-2.04%)
Feb 01, 2006 16.79 16.79 16.52 16.55 4,001,531 -0.11(-0.63%)
Jan 31, 2006 16.47 16.77 16.33 16.66 6,129,099 -0.07(-0.43%)
Jan 30, 2006 16.66 16.78 16.55 16.73 3,735,852 +0.06(+0.38%)
Jan 27, 2006 16.55 16.68 16.43 16.67 4,539,047 +0.28(+1.73%)
Jan 26, 2006 16.20 16.59 16.20 16.39 7,687,184 +0.01(+0.05%)
Jan 25, 2006 16.24 16.42 16.07 16.38 7,278,956 +0.60(+3.83%)
Jan 24, 2006 15.64 15.79 15.52 15.77 5,090,770 +0.06(+0.40%)
Jan 23, 2006 15.79 15.82 15.60 15.71 5,056,436 +0.26(+1.70%)
Jan 20, 2006 15.77 15.84 15.44 15.45 5,255,340 -0.27(-1.72%)
Jan 19, 2006 15.68 15.82 15.63 15.72 6,056,878 +0.56(+3.68%)
Jan 18, 2006 15.37 15.38 15.10 15.16 6,541,115 -0.29(-1.86%)
Jan 17, 2006 15.19 15.58 15.16 15.45 8,131,404 +0.31(+2.06%)
Jan 13, 2006 15.07 15.18 14.97 15.14 2,736,594 +0.11(+0.70%)
Jan 12, 2006 15.28 15.29 14.99 15.03 5,147,363 -0.28(-1.85%)
Jan 11, 2006 15.22 15.37 15.12 15.31 3,536,947 +0.19(+1.26%)
Jan 10, 2006 14.78 15.26 14.76 15.12 10,513,759 -0.22(-1.43%)
Jan 09, 2006 15.33 15.40 15.23 15.34 2,870,617 +0.24(+1.62%)
Jan 06, 2006 14.97 15.23 14.96 15.10 3,121,142 +0.29(+1.97%)
Jan 05, 2006 14.93 14.93 14.75 14.81 2,570,130 -0.31(-2.04%)
Jan 04, 2006 14.83 15.20 14.79 15.11 3,985,430 +0.33(+2.26%)
Jan 03, 2006 14.44 14.80 14.44 14.78 4,020,948 +0.67(+4.73%)
Dec 30, 2005 14.21 14.21 14.03 14.11 1,422,640 -0.08(-0.60%)
Dec 29, 2005 14.19 14.28 14.08 14.20 1,815,003 +0.13(+0.93%)
Dec 28, 2005 14.06 14.16 14.04 14.07 2,191,974 +0.38(+2.81%)
Dec 27, 2005 13.89 13.98 13.62 13.68 1,717,682 -0.27(-1.94%)
Dec 23, 2005 13.87 13.98 13.78 13.95 1,170,931 +0.04(+0.30%)
Dec 22, 2005 13.95 13.96 13.86 13.91 1,968,917 -0.19(-1.32%)
Dec 21, 2005 13.93 14.16 13.92 14.10 2,155,745 +0.25(+1.80%)
Dec 20, 2005 13.92 13.95 13.81 13.85 3,404,344 +0.19(+1.42%)
Dec 19, 2005 13.85 13.89 13.64 13.65 1,646,644 +0.01(+0.09%)
Dec 16, 2005 13.70 13.77 13.63 13.64 2,479,912 -0.06(-0.46%)
Dec 15, 2005 13.81 13.92 13.64 13.70 2,188,422 -0.06(-0.46%)
Dec 14, 2005 13.89 13.93 13.76 13.77 2,927,921 -0.13(-0.94%)
Dec 13, 2005 13.98 14.05 13.89 13.90 3,631,664 -0.10(-0.69%)
Dec 12, 2005 14.15 14.16 13.88 14.00 2,989,250 +0.19(+1.41%)
Dec 09, 2005 13.97 13.97 13.76 13.80 2,714,335 +0.03(+0.25%)
Dec 08, 2005 13.70 13.88 13.63 13.77 3,288,790 -0.02(-0.15%)
Dec 07, 2005 13.96 14.00 13.75 13.79 4,296,573 -0.22(-1.54%)
Dec 06, 2005 13.91 14.14 13.85 14.00 4,320,489 +0.06(+0.45%)
Dec 05, 2005 14.01 14.02 13.86 13.94 4,454,750 -0.01(-0.09%)
Dec 02, 2005 14.00 14.08 13.92 13.95 3,779,185 +0.15(+1.10%)
Dec 01, 2005 13.51 13.85 13.51 13.80 4,780,574 +0.22(+1.59%)
Nov 30, 2005 13.56 13.68 13.46 13.59 2,033,561 -0.11(-0.83%)
Nov 29, 2005 13.77 13.86 13.68 13.70 1,931,504 +0.03(+0.22%)
Nov 28, 2005 13.70 13.74 13.58 13.67 3,106,935 -0.14(-1.01%)
Nov 25, 2005 13.85 13.93 13.77 13.81 1,792,271 +0.35(+2.57%)
Nov 23, 2005 13.51 13.64 13.45 13.46 2,194,816 -0.08(-0.59%)
Nov 22, 2005 13.47 13.94 13.37 13.54 3,212,070 -0.11(-0.83%)
Nov 21, 2005 13.62 13.69 13.52 13.66 3,177,262 +0.14(+1.06%)
Nov 18, 2005 13.64 13.64 13.39 13.51 2,887,430 +0.00(+0.00%)
Nov 17, 2005 13.37 13.53 13.37 13.51 4,092,696 +0.29(+2.20%)
Nov 16, 2005 12.99 13.24 12.96 13.22 3,615,799 -0.02(-0.16%)
Nov 15, 2005 13.19 13.46 13.17 13.24 3,070,232 +0.08(+0.64%)
Nov 14, 2005 13.30 13.35 13.08 13.16 1,734,020 -0.11(-0.86%)
Nov 11, 2005 12.97 13.30 12.96 13.27 2,901,874 +0.33(+2.51%)
Nov 10, 2005 13.08 13.09 12.82 12.95 3,645,635 -0.04(-0.29%)
Nov 09, 2005 12.96 13.11 12.92 12.99 2,660,347 -0.18(-1.38%)
Nov 08, 2005 13.10 13.26 13.02 13.17 1,600,233 +0.08(+0.58%)
Nov 07, 2005 13.07 13.13 12.89 13.09 3,149,084 +0.03(+0.19%)
Nov 04, 2005 13.36 13.36 12.96 13.07 3,413,579 -0.42(-3.10%)
Nov 03, 2005 13.46 13.62 13.42 13.48 3,851,880 +0.22(+1.66%)
Nov 02, 2005 12.98 13.30 12.98 13.26 4,140,528 +0.02(+0.13%)
Nov 01, 2005 13.31 13.38 13.22 13.25 2,722,860 +0.14(+1.03%)
Oct 31, 2005 13.18 13.27 13.11 13.11 1,882,962 +0.14(+1.04%)
Oct 28, 2005 12.85 13.04 12.78 12.98 1,982,651 +0.14(+1.05%)
Oct 27, 2005 13.18 13.18 12.80 12.84 3,199,520 -0.23(-1.75%)
Oct 26, 2005 13.02 13.34 13.02 13.07 4,980,189 +0.27(+2.15%)
Oct 25, 2005 12.84 12.99 12.74 12.80 3,549,497 -0.13(-0.98%)
Oct 24, 2005 12.71 12.94 12.71 12.92 3,701,280 +0.24(+1.86%)
Oct 21, 2005 12.53 12.77 12.46 12.69 5,286,360 +0.27(+2.14%)
Oct 20, 2005 12.82 12.85 12.39 12.42 4,951,064 -0.34(-2.65%)
Oct 19, 2005 12.46 12.76 12.35 12.76 5,212,718 +0.00(+0.03%)
Oct 18, 2005 12.80 12.87 12.70 12.75 3,819,913 -0.12(-0.92%)
Oct 17, 2005 12.83 12.94 12.78 12.87 2,631,695 -0.03(-0.26%)
Oct 14, 2005 12.69 12.95 12.61 12.91 2,969,123 +0.16(+1.29%)
Oct 13, 2005 12.54 12.77 12.48 12.74 6,082,925 -0.26(-2.01%)
Oct 12, 2005 13.23 13.30 12.88 13.00 4,156,866 -0.12(-0.93%)
Oct 11, 2005 13.17 13.29 13.10 13.13 4,999,606 -0.08(-0.64%)
Oct 10, 2005 13.18 13.30 13.13 13.21 2,796,739 +0.12(+0.94%)
Oct 07, 2005 13.02 13.22 13.01 13.09 4,638,026 -0.08(-0.61%)
Oct 06, 2005 13.36 13.59 13.03 13.17 5,869,576 -0.19(-1.42%)
Oct 05, 2005 13.68 13.70 13.32 13.36 4,485,532 -0.75(-5.33%)
Oct 04, 2005 14.26 14.32 14.11 14.11 2,785,846 -0.13(-0.92%)
Oct 03, 2005 14.25 14.26 14.13 14.24 2,889,798 -0.19(-1.35%)
Sep 30, 2005 14.42 14.56 14.38 14.43 2,296,399 -0.03(-0.17%)
Sep 29, 2005 14.35 14.49 14.26 14.46 2,397,983 +0.11(+0.74%)
Sep 28, 2005 14.22 14.44 14.21 14.35 4,238,323 +0.33(+2.32%)
Sep 27, 2005 14.05 14.07 13.94 14.03 3,233,855 -0.11(-0.81%)
Sep 26, 2005 13.99 14.19 13.94 14.14 4,305,808 +0.38(+2.79%)
Sep 23, 2005 13.75 13.86 13.60 13.76 2,465,705 -0.07(-0.52%)
Sep 22, 2005 13.91 13.93 13.73 13.83 3,578,386 +0.12(+0.89%)
Sep 21, 2005 13.71 13.91 13.69 13.71 4,462,801 -0.06(-0.46%)
Sep 20, 2005 13.98 14.01 13.75 13.77 3,302,287 -0.16(-1.18%)
Sep 19, 2005 13.94 14.08 13.85 13.94 3,277,661 -0.02(-0.15%)
Sep 16, 2005 13.90 14.00 13.85 13.96 7,008,304 +0.44(+3.28%)
Sep 15, 2005 13.50 13.61 13.45 13.51 3,987,087 +0.08(+0.57%)
Sep 14, 2005 13.23 13.48 13.23 13.44 4,222,694 +0.25(+1.89%)
Sep 13, 2005 13.24 13.29 13.18 13.19 2,431,607 -0.03(-0.19%)
Sep 12, 2005 13.24 13.37 13.18 13.21 2,361,517 -0.11(-0.86%)
Sep 09, 2005 13.20 13.35 13.16 13.33 2,022,432 +0.19(+1.41%)
Sep 08, 2005 13.10 13.21 13.09 13.14 2,981,436 -0.07(-0.54%)
Sep 07, 2005 13.28 13.43 13.21 13.21 2,198,131 -0.10(-0.76%)
Sep 06, 2005 13.32 13.39 13.26 13.32 3,219,174 -0.23(-1.71%)
Sep 02, 2005 13.55 13.66 13.50 13.55 2,614,173 -0.14(-0.99%)
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.