Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD +1.32 (+2.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.40 42.82 42.14 42.57 1,786,100 +0.32(+0.76%)
Oct 30, 2006 42.40 42.47 42.03 42.25 2,169,000 -0.11(-0.26%)
Oct 27, 2006 42.50 43.01 42.22 42.36 1,676,000 -0.56(-1.30%)
Oct 26, 2006 42.73 43.00 42.23 42.92 1,493,200 +0.22(+0.52%)
Oct 25, 2006 42.20 42.86 42.05 42.70 1,792,900 +0.74(+1.76%)
Oct 24, 2006 41.27 42.20 41.25 41.96 2,122,500 -0.51(-1.20%)
Oct 23, 2006 41.34 42.53 41.27 42.47 1,671,600 +0.62(+1.48%)
Oct 20, 2006 42.31 42.38 41.76 41.85 1,672,300 -0.26(-0.62%)
Oct 19, 2006 41.40 42.30 41.39 42.11 2,299,000 +0.92(+2.23%)
Oct 18, 2006 41.65 41.75 40.75 41.19 1,940,800 +0.10(+0.24%)
Oct 17, 2006 41.51 41.51 40.58 41.09 1,842,400 -0.91(-2.17%)
Oct 16, 2006 41.30 42.08 41.12 42.00 2,820,100 +1.55(+3.83%)
Oct 13, 2006 40.10 40.85 39.96 40.45 2,216,200 +0.66(+1.66%)
Oct 12, 2006 39.22 39.95 38.97 39.79 2,559,300 +1.27(+3.30%)
Oct 11, 2006 38.50 39.07 38.29 38.52 2,867,700 -0.17(-0.44%)
Oct 10, 2006 38.35 38.83 38.07 38.69 1,795,900 +0.69(+1.82%)
Oct 09, 2006 38.13 38.62 37.94 38.00 2,087,900 +0.49(+1.31%)
Oct 06, 2006 37.40 37.61 37.02 37.51 2,228,900 -0.21(-0.56%)
Oct 05, 2006 37.35 37.82 37.23 37.72 3,338,700 +1.15(+3.14%)
Oct 04, 2006 36.78 37.11 35.79 36.57 6,862,200 -0.71(-1.90%)
Oct 03, 2006 38.00 38.04 37.12 37.28 5,120,000 -1.09(-2.84%)
Oct 02, 2006 38.35 38.76 38.15 38.37 2,080,600 +0.49(+1.29%)
Sep 29, 2006 39.12 39.12 37.75 37.88 1,690,000 -0.42(-1.10%)
Sep 28, 2006 38.30 38.60 38.19 38.30 2,603,900 -0.14(-0.36%)
Sep 27, 2006 37.99 38.50 37.85 38.44 5,106,200 +1.08(+2.89%)
Sep 26, 2006 36.29 37.39 36.17 37.36 3,553,700 +1.17(+3.23%)
Sep 25, 2006 35.74 36.19 34.74 36.19 6,166,600 -0.53(-1.44%)
Sep 22, 2006 37.62 37.62 36.50 36.72 2,491,900 -0.67(-1.79%)
Sep 21, 2006 37.57 37.70 36.92 37.39 4,077,000 +0.60(+1.63%)
Sep 20, 2006 37.40 37.48 36.52 36.79 4,620,400 -0.29(-0.78%)
Sep 19, 2006 37.80 37.92 36.65 37.08 2,886,000 -1.32(-3.44%)
Sep 18, 2006 38.08 38.85 37.78 38.40 2,383,000 +0.86(+2.29%)
Sep 15, 2006 37.79 37.83 37.26 37.54 2,168,600 -0.35(-0.92%)
Sep 14, 2006 38.70 38.80 37.71 37.89 2,812,200 -0.37(-0.97%)
Sep 13, 2006 37.97 38.40 37.83 38.26 2,467,300 +0.92(+2.46%)
Sep 12, 2006 38.26 38.41 37.16 37.34 5,190,300 -0.49(-1.30%)
Sep 11, 2006 38.55 38.63 37.68 37.83 5,267,800 -2.44(-6.06%)
Sep 08, 2006 40.37 40.40 39.95 40.27 3,249,600 -0.92(-2.23%)
Sep 07, 2006 41.26 41.40 40.71 41.19 2,835,700 -0.73(-1.74%)
Sep 06, 2006 42.30 42.32 41.82 41.92 2,192,000 -1.70(-3.90%)
Sep 05, 2006 43.35 43.82 43.18 43.62 2,120,900 +0.95(+2.23%)
Sep 01, 2006 42.13 42.70 41.85 42.67 2,315,500 +0.57(+1.35%)
Aug 31, 2006 42.20 42.20 41.60 42.10 2,132,300 +0.09(+0.21%)
Aug 30, 2006 42.40 42.48 41.51 42.01 2,314,600 -0.19(-0.45%)
Aug 29, 2006 42.19 42.30 41.49 42.20 2,107,600 +0.44(+1.05%)
Aug 28, 2006 41.60 42.09 41.50 41.76 1,311,000 +0.11(+0.26%)
Aug 25, 2006 41.48 41.77 41.20 41.65 1,632,200 +0.31(+0.75%)
Aug 24, 2006 42.21 42.29 40.86 41.34 3,051,600 -1.18(-2.78%)
Aug 23, 2006 43.01 43.35 42.18 42.52 2,758,500 -0.94(-2.16%)
Aug 22, 2006 43.40 43.80 43.25 43.46 2,272,700 -0.26(-0.59%)
Aug 21, 2006 43.43 43.95 43.34 43.72 1,708,400 +0.91(+2.13%)
Aug 18, 2006 42.81 43.04 42.37 42.81 1,902,500 +0.25(+0.59%)
Aug 17, 2006 43.77 43.80 42.36 42.56 3,502,500 -0.40(-0.93%)
Aug 16, 2006 42.64 43.35 42.59 42.96 3,460,000 +1.14(+2.73%)
Aug 15, 2006 41.50 42.04 41.30 41.82 1,935,000 +0.58(+1.41%)
Aug 14, 2006 41.55 41.69 41.21 41.24 1,215,800 +0.17(+0.41%)
Aug 11, 2006 41.14 41.52 40.92 41.07 2,655,900 -0.21(-0.51%)
Aug 10, 2006 41.06 41.41 40.90 41.28 2,395,700 -0.20(-0.48%)
Aug 09, 2006 41.50 41.98 41.34 41.48 2,723,800 -0.18(-0.43%)
Aug 08, 2006 42.00 42.39 41.51 41.66 1,668,800 -0.77(-1.81%)
Aug 07, 2006 42.20 42.71 42.14 42.43 2,033,100 -0.20(-0.47%)
Aug 04, 2006 43.31 43.45 42.48 42.63 2,943,500 +0.29(+0.68%)
Aug 03, 2006 42.05 42.71 42.00 42.34 2,091,200 -0.01(-0.02%)
Aug 02, 2006 42.00 42.75 42.00 42.35 2,140,400 +0.70(+1.68%)
Aug 01, 2006 41.82 41.88 41.04 41.65 2,954,800 -0.55(-1.30%)
Jul 31, 2006 42.07 42.45 41.97 42.20 2,349,900 -0.71(-1.65%)
Jul 28, 2006 42.58 42.98 42.24 42.91 2,420,500 +0.43(+1.01%)
Jul 27, 2006 43.04 43.43 42.22 42.48 2,140,600 +0.12(+0.28%)
Jul 26, 2006 42.00 42.49 41.60 42.36 2,362,000 -0.27(-0.63%)
Jul 25, 2006 42.26 42.83 41.59 42.63 2,167,900 +0.31(+0.73%)
Jul 24, 2006 41.45 42.45 41.17 42.32 3,019,900 +0.76(+1.83%)
Jul 21, 2006 42.15 42.16 41.19 41.56 3,712,900 -0.35(-0.84%)
Jul 20, 2006 42.70 42.83 41.75 41.91 3,854,500 -0.53(-1.25%)
Jul 19, 2006 41.07 42.76 41.07 42.44 4,228,500 +1.42(+3.46%)
Jul 18, 2006 41.30 41.66 40.23 41.02 3,018,300 -0.17(-0.41%)
Jul 17, 2006 41.55 41.89 41.05 41.19 3,121,400 -1.01(-2.39%)
Jul 14, 2006 42.55 42.85 41.56 42.20 2,713,800 -0.80(-1.86%)
Jul 13, 2006 43.45 43.57 42.76 43.00 2,799,600 -1.15(-2.60%)
Jul 12, 2006 44.30 44.67 43.83 44.15 2,240,300 +0.06(+0.14%)
Jul 11, 2006 43.71 44.15 43.33 44.09 2,614,600 +1.02(+2.37%)
Jul 10, 2006 43.20 43.50 42.82 43.07 2,062,600 +0.11(+0.26%)
Jul 07, 2006 43.41 43.71 42.79 42.96 2,728,200 +0.19(+0.44%)
Jul 06, 2006 42.37 43.08 42.29 42.77 2,524,600 +0.41(+0.97%)
Jul 05, 2006 42.55 42.69 41.66 42.36 3,414,300 -1.55(-3.53%)
Jul 03, 2006 43.43 44.00 43.37 43.91 1,718,200 +0.84(+1.95%)
Jun 30, 2006 43.49 43.79 42.77 43.07 3,676,800 +0.73(+1.72%)
Jun 29, 2006 40.92 42.53 40.77 42.34 3,727,900 +2.28(+5.69%)
Jun 28, 2006 40.16 40.35 39.94 40.06 2,511,800 +0.05(+0.12%)
Jun 27, 2006 40.95 41.07 39.87 40.01 3,171,900 -0.52(-1.28%)
Jun 26, 2006 41.14 41.21 40.45 40.53 2,491,600 +0.02(+0.05%)
Jun 23, 2006 39.58 41.07 39.50 40.51 2,447,000 -0.31(-0.76%)
Jun 22, 2006 41.10 41.11 40.10 40.82 2,080,700 -0.07(-0.17%)
Jun 21, 2006 40.00 41.25 39.86 40.89 1,897,200 +1.55(+3.94%)
Jun 20, 2006 39.47 40.19 39.24 39.34 2,652,600 +0.73(+1.89%)
Jun 19, 2006 39.95 40.00 38.29 38.61 2,534,300 -1.30(-3.26%)
Jun 16, 2006 40.00 40.20 39.21 39.91 2,989,700 -0.51(-1.26%)
Jun 15, 2006 38.87 40.83 38.87 40.42 5,107,400 +2.59(+6.85%)
Jun 14, 2006 37.36 38.43 36.86 37.83 4,477,600 +1.45(+3.99%)
Jun 13, 2006 36.75 37.72 35.80 36.38 5,783,900 -2.10(-5.46%)
Jun 12, 2006 39.80 39.98 38.43 38.48 3,057,900 -0.92(-2.34%)
Jun 09, 2006 39.25 39.93 38.91 39.40 4,289,700 -0.03(-0.08%)
Jun 08, 2006 39.58 39.59 37.50 39.43 8,389,700 -0.96(-2.38%)
Jun 07, 2006 40.49 41.49 40.21 40.39 4,377,800 -0.64(-1.56%)
Jun 06, 2006 40.75 41.15 40.21 41.03 3,394,700 -0.65(-1.56%)
Jun 05, 2006 43.05 43.10 41.57 41.68 3,101,000 -1.17(-2.73%)
Jun 02, 2006 43.00 43.06 42.23 42.85 3,004,500 +0.28(+0.66%)
Jun 01, 2006 41.85 42.60 41.43 42.57 3,946,900 -0.71(-1.64%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
May 01, 2006 46.70 47.10 46.45 46.55 1,784,000 +0.99(+2.17%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
Apr 03, 2006 41.52 42.22 41.31 41.73 3,553,600 +1.88(+4.72%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+0.99%)
Mar 01, 2006 36.15 36.39 36.03 36.30 2,074,500 +0.21(+0.58%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
Feb 01, 2006 39.75 39.75 39.11 39.20 1,689,900 -0.25(-0.63%)
Jan 31, 2006 39.00 39.70 38.66 39.45 2,588,400 -0.17(-0.43%)
Jan 30, 2006 39.46 39.73 39.20 39.62 1,577,700 +0.15(+0.38%)
Jan 27, 2006 39.20 39.50 38.91 39.47 1,916,900 +0.67(+1.73%)
Jan 26, 2006 38.37 39.29 38.37 38.80 3,246,400 +0.02(+0.05%)
Jan 25, 2006 38.45 38.87 38.05 38.78 3,074,000 +1.43(+3.83%)
Jan 24, 2006 37.03 37.39 36.76 37.35 2,149,900 +0.15(+0.40%)
Jan 23, 2006 37.40 37.45 36.93 37.20 2,135,400 +0.62(+1.69%)
Jan 20, 2006 37.34 37.51 36.56 36.58 2,219,400 -0.64(-1.72%)
Jan 19, 2006 37.13 37.46 37.02 37.22 2,557,900 +1.32(+3.68%)
Jan 18, 2006 36.40 36.42 35.75 35.90 2,762,400 -0.68(-1.86%)
Jan 17, 2006 35.98 36.90 35.90 36.58 3,434,000 +0.74(+2.06%)
Jan 13, 2006 35.69 35.95 35.45 35.84 1,155,700 +0.25(+0.70%)
Jan 12, 2006 36.19 36.20 35.50 35.59 2,173,800 -0.67(-1.85%)
Jan 11, 2006 36.04 36.40 35.81 36.26 1,493,700 +0.45(+1.26%)
Jan 10, 2006 35.00 36.13 34.94 35.81 4,440,100 -0.52(-1.43%)
Jan 09, 2006 36.30 36.47 36.07 36.33 1,212,300 +0.58(+1.62%)
Jan 06, 2006 35.44 36.06 35.43 35.75 1,318,100 +0.69(+1.97%)
Jan 05, 2006 35.35 35.35 34.93 35.06 1,085,400 -0.73(-2.04%)
Jan 04, 2006 35.11 35.99 35.02 35.79 1,683,100 +0.79(+2.26%)
Jan 03, 2006 34.20 35.04 34.20 35.00 1,698,100 +1.58(+4.73%)
Dec 30, 2005 33.65 33.65 33.21 33.42 600,800 -0.20(-0.59%)
Dec 29, 2005 33.60 33.81 33.35 33.62 766,500 +0.31(+0.93%)
Dec 28, 2005 33.30 33.52 33.25 33.31 925,700 +0.91(+2.81%)
Dec 27, 2005 32.90 33.10 32.25 32.40 725,400 -0.64(-1.94%)
Dec 23, 2005 32.85 33.11 32.62 33.04 494,500 +0.10(+0.30%)
Dec 22, 2005 33.04 33.05 32.81 32.94 831,500 -0.44(-1.32%)
Dec 21, 2005 32.98 33.52 32.95 33.38 910,400 +0.59(+1.80%)
Dec 20, 2005 32.96 33.04 32.70 32.79 1,437,700 +0.46(+1.42%)
Dec 19, 2005 32.80 32.90 32.30 32.33 695,400 +0.03(+0.09%)
Dec 16, 2005 32.43 32.60 32.28 32.30 1,047,300 -0.15(-0.46%)
Dec 15, 2005 32.69 32.96 32.30 32.45 924,200 -0.15(-0.46%)
Dec 14, 2005 32.90 32.99 32.59 32.60 1,236,500 -0.31(-0.94%)
Dec 13, 2005 33.11 33.26 32.90 32.91 1,533,700 -0.23(-0.69%)
Dec 12, 2005 33.50 33.52 32.87 33.14 1,262,400 +0.46(+1.41%)
Dec 09, 2005 33.08 33.08 32.59 32.68 1,146,300 +0.08(+0.25%)
Dec 08, 2005 32.45 32.86 32.28 32.60 1,388,900 -0.05(-0.15%)
Dec 07, 2005 33.05 33.15 32.55 32.65 1,814,500 -0.51(-1.54%)
Dec 06, 2005 32.94 33.49 32.80 33.16 1,824,600 +0.15(+0.45%)
Dec 05, 2005 33.17 33.19 32.82 33.01 1,881,300 -0.03(-0.09%)
Dec 02, 2005 33.16 33.34 32.96 33.04 1,596,000 +0.36(+1.10%)
Dec 01, 2005 32.00 32.79 32.00 32.68 2,018,900 +0.51(+1.59%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
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.