Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.37 -0.16 (-0.28%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.02 27.11 26.66 26.67 6,618,073 +0.57(+2.17%)
Aug 30, 2007 26.00 26.70 25.89 26.10 6,246,784 -0.26(-0.98%)
Aug 29, 2007 25.83 26.37 25.55 26.36 8,844,145 +1.14(+4.54%)
Aug 28, 2007 25.87 25.96 25.13 25.22 6,787,615 -0.97(-3.71%)
Aug 27, 2007 26.29 26.60 26.03 26.19 3,797,631 -0.12(-0.45%)
Aug 24, 2007 25.62 26.31 25.41 26.31 6,364,469 +0.56(+2.18%)
Aug 23, 2007 25.82 25.87 25.13 25.74 11,448,137 +0.58(+2.30%)
Aug 22, 2007 25.14 25.31 24.90 25.17 10,696,088 +0.84(+3.45%)
Aug 21, 2007 23.65 24.67 23.51 24.33 11,087,153 +0.46(+1.91%)
Aug 20, 2007 23.80 24.05 23.23 23.87 12,217,021 +0.73(+3.14%)
Aug 17, 2007 23.36 23.44 22.21 23.14 19,971,932 +1.07(+4.84%)
Aug 16, 2007 22.12 22.29 20.87 22.07 27,234,018 -0.87(-3.77%)
Aug 15, 2007 23.18 24.09 22.83 22.94 13,145,083 -1.41(-5.81%)
Aug 14, 2007 25.15 25.34 24.22 24.35 7,550,913 -0.87(-3.47%)
Aug 13, 2007 25.75 25.85 25.17 25.23 7,229,230 +0.42(+1.69%)
Aug 10, 2007 24.54 24.92 23.99 24.81 18,505,990 -0.78(-3.05%)
Aug 09, 2007 25.78 26.19 25.45 25.59 13,888,488 -1.47(-5.42%)
Aug 08, 2007 26.50 27.22 26.34 27.06 8,451,129 +0.94(+3.61%)
Aug 07, 2007 25.47 26.43 25.34 26.12 10,105,295 +0.14(+0.52%)
Aug 06, 2007 25.74 25.98 24.79 25.98 16,216,658 +0.29(+1.12%)
Aug 03, 2007 25.72 26.58 25.55 25.69 8,104,884 -0.88(-3.32%)
Aug 02, 2007 26.39 26.81 26.23 26.58 6,073,228 +0.19(+0.72%)
Aug 01, 2007 26.37 26.71 25.83 26.39 10,071,386 -0.55(-2.04%)
Jul 31, 2007 27.64 27.78 26.92 26.94 10,523,205 -0.13(-0.48%)
Jul 30, 2007 26.60 27.34 26.42 27.07 9,469,724 +1.16(+4.48%)
Jul 27, 2007 26.19 26.71 25.56 25.90 12,778,654 -0.81(-3.02%)
Jul 26, 2007 27.08 27.32 26.33 26.71 12,718,755 -1.51(-5.36%)
Jul 25, 2007 28.42 28.46 27.64 28.22 11,626,824 +0.03(+0.10%)
Jul 24, 2007 28.62 28.73 28.03 28.19 6,156,041 -0.64(-2.21%)
Jul 23, 2007 28.76 28.99 28.55 28.83 5,229,151 +0.52(+1.85%)
Jul 20, 2007 28.41 28.50 28.11 28.31 5,460,446 -0.22(-0.75%)
Jul 19, 2007 28.24 28.58 28.21 28.52 5,407,189 +0.74(+2.66%)
Jul 18, 2007 27.62 27.86 27.51 27.78 7,651,902 -0.22(-0.78%)
Jul 17, 2007 27.81 28.09 27.74 28.00 7,349,520 -0.19(-0.67%)
Jul 16, 2007 28.29 28.32 27.98 28.19 7,705,981 -0.51(-1.77%)
Jul 13, 2007 28.50 28.82 28.45 28.70 5,731,764 -0.28(-0.96%)
Jul 12, 2007 28.40 29.09 28.27 28.98 9,454,249 +1.14(+4.08%)
Jul 11, 2007 27.73 27.94 27.53 27.84 5,247,052 +0.36(+1.31%)
Jul 10, 2007 27.56 27.75 27.41 27.48 8,902,659 -0.84(-2.97%)
Jul 09, 2007 28.13 28.40 28.13 28.32 6,547,509 +0.76(+2.74%)
Jul 06, 2007 27.20 27.66 27.24 27.57 6,893,671 +0.59(+2.19%)
Jul 05, 2007 26.71 27.05 26.71 26.98 6,931,319 +0.74(+2.82%)
Jul 03, 2007 25.89 26.38 25.97 26.24 4,196,411 +0.27(+1.04%)
Jul 02, 2007 25.41 26.01 25.54 25.97 5,055,488 +0.73(+2.91%)
Jun 29, 2007 25.04 25.41 24.96 25.23 6,704,501 +0.21(+0.84%)
Jun 28, 2007 24.73 25.14 24.82 25.02 4,295,389 +0.59(+2.40%)
Jun 27, 2007 24.20 24.46 23.97 24.43 8,138,745 -0.25(-0.99%)
Jun 26, 2007 25.24 25.34 24.64 24.68 10,998,099 -0.19(-0.78%)
Jun 25, 2007 24.92 25.34 24.71 24.87 5,089,155 -0.24(-0.96%)
Jun 22, 2007 25.17 25.30 24.89 25.11 5,736,957 -0.39(-1.52%)
Jun 21, 2007 24.85 25.58 24.75 25.50 10,270,456 +0.90(+3.67%)
Jun 20, 2007 25.20 25.25 24.57 24.60 10,898,781 -0.31(-1.25%)
Jun 19, 2007 24.77 25.00 24.59 24.91 4,988,003 +0.16(+0.67%)
Jun 18, 2007 24.87 24.94 24.52 24.75 5,909,831 +0.31(+1.26%)
Jun 15, 2007 24.49 24.67 24.40 24.44 4,961,956 +0.07(+0.29%)
Jun 14, 2007 24.13 24.62 24.10 24.37 6,024,437 +0.30(+1.23%)
Jun 13, 2007 23.69 24.18 23.61 24.07 11,310,798 +0.79(+3.39%)
Jun 12, 2007 23.53 23.79 23.27 23.28 5,846,134 -0.41(-1.71%)
Jun 11, 2007 23.35 23.89 23.27 23.69 5,791,198 +0.13(+0.56%)
Jun 08, 2007 23.04 23.62 22.90 23.56 8,585,096 +0.43(+1.86%)
Jun 07, 2007 23.29 23.60 23.05 23.13 13,684,865 +0.11(+0.48%)
Jun 06, 2007 23.20 23.37 22.80 23.02 7,130,316 -0.23(-0.98%)
Jun 05, 2007 23.21 23.47 23.08 23.24 7,079,578 +0.19(+0.82%)
Jun 04, 2007 22.85 23.08 22.83 23.05 4,206,185 +0.27(+1.21%)
Jun 01, 2007 22.42 22.85 22.49 22.78 5,139,076 +0.55(+2.47%)
May 31, 2007 22.02 22.34 22.01 22.23 5,199,576 +0.30(+1.35%)
May 30, 2007 21.44 21.93 21.43 21.93 4,500,474 +0.12(+0.56%)
May 29, 2007 21.75 21.85 21.56 21.81 5,610,669 +0.30(+1.37%)
May 25, 2007 21.33 21.58 21.31 21.52 6,088,459 +0.57(+2.72%)
May 24, 2007 21.61 21.82 20.86 20.95 10,917,220 -0.91(-4.17%)
May 23, 2007 21.78 22.10 21.80 21.86 6,483,755 +0.43(+1.99%)
May 22, 2007 21.96 21.91 21.40 21.43 5,895,150 -0.35(-1.63%)
May 21, 2007 21.83 22.00 21.75 21.79 7,865,464 +0.21(+0.96%)
May 18, 2007 21.62 21.77 21.32 21.58 6,817,349 +0.20(+0.93%)
May 17, 2007 21.46 21.53 21.06 21.38 9,990,072 -0.39(-1.80%)
May 16, 2007 21.94 21.96 21.45 21.77 8,944,355 +0.05(+0.21%)
May 15, 2007 21.58 22.02 21.64 21.73 7,049,028 +0.08(+0.37%)
May 14, 2007 21.72 21.97 21.58 21.65 7,563,039 -0.46(-2.06%)
May 11, 2007 21.96 22.21 21.74 22.10 4,890,547 +0.37(+1.71%)
May 10, 2007 21.94 22.04 21.63 21.73 9,238,528 -0.82(-3.65%)
May 09, 2007 21.97 22.70 21.88 22.56 14,380,438 +1.06(+4.93%)
May 08, 2007 21.52 21.58 21.21 21.50 7,323,613 -0.46(-2.12%)
May 07, 2007 22.11 22.22 21.88 21.96 8,427,438 +0.16(+0.72%)
May 04, 2007 21.48 21.95 21.45 21.80 12,969,386 +0.68(+3.20%)
May 03, 2007 21.16 21.21 20.94 21.13 6,774,499 +0.16(+0.79%)
May 02, 2007 20.63 21.05 20.59 20.96 4,112,361 +0.48(+2.33%)
May 01, 2007 20.57 20.65 20.33 20.49 6,463,287 -0.14(-0.68%)
Apr 30, 2007 20.67 20.94 20.60 20.63 5,339,794 -0.03(-0.16%)
Apr 27, 2007 20.47 20.72 20.42 20.66 3,606,382 -0.13(-0.63%)
Apr 26, 2007 21.09 21.09 20.71 20.79 6,047,889 -0.43(-2.03%)
Apr 25, 2007 21.08 21.23 20.99 21.22 5,455,663 +0.51(+2.47%)
Apr 24, 2007 21.00 21.06 20.64 20.71 4,748,726 -0.28(-1.35%)
Apr 23, 2007 21.12 21.22 20.99 20.99 5,218,408 -0.31(-1.45%)
Apr 20, 2007 21.07 21.31 21.07 21.30 4,606,793 +0.50(+2.42%)
Apr 19, 2007 20.78 20.85 20.59 20.80 5,773,439 -0.33(-1.54%)
Apr 18, 2007 21.16 21.20 21.01 21.12 7,051,481 -0.44(-2.02%)
Apr 17, 2007 21.36 21.60 21.32 21.56 8,376,483 -0.02(-0.10%)
Apr 16, 2007 21.44 21.62 21.38 21.58 6,714,671 +0.29(+1.37%)
Apr 13, 2007 21.07 21.29 20.95 21.29 3,961,443 +0.05(+0.22%)
Apr 12, 2007 21.05 21.26 20.88 21.24 5,818,675 +0.14(+0.66%)
Apr 11, 2007 21.45 21.47 21.04 21.10 6,191,612 -0.38(-1.77%)
Apr 10, 2007 21.28 21.53 21.25 21.48 6,333,687 +0.52(+2.50%)
Apr 09, 2007 20.86 21.12 20.85 20.96 4,463,227 +0.06(+0.30%)
Apr 05, 2007 20.96 21.07 20.84 20.90 3,337,643 -0.17(-0.80%)
Apr 04, 2007 20.75 21.11 20.71 21.07 5,937,362 +0.07(+0.32%)
Apr 03, 2007 20.81 21.07 20.80 21.00 5,799,960 +0.46(+2.24%)
Apr 02, 2007 20.47 20.60 20.30 20.54 5,676,473 +0.08(+0.37%)
Mar 30, 2007 20.46 20.59 20.41 20.46 6,442,137 +0.05(+0.27%)
Mar 29, 2007 20.44 20.60 20.25 20.41 8,300,639 +0.40(+1.98%)
Mar 28, 2007 20.27 20.29 19.98 20.01 6,434,086 -0.42(-2.05%)
Mar 27, 2007 20.44 20.51 20.26 20.43 9,158,604 -0.15(-0.74%)
Mar 26, 2007 20.37 20.61 20.07 20.58 12,307,214 +0.62(+3.13%)
Mar 23, 2007 20.07 20.21 19.91 19.95 7,613,398 +0.05(+0.25%)
Mar 22, 2007 20.06 20.10 19.81 19.90 5,410,566 -0.03(-0.17%)
Mar 21, 2007 19.65 20.01 19.55 19.94 7,525,205 +0.40(+2.05%)
Mar 20, 2007 19.25 19.57 19.13 19.54 7,177,610 +0.33(+1.69%)
Mar 19, 2007 19.04 19.26 18.98 19.21 5,219,585 +0.57(+3.06%)
Mar 16, 2007 18.62 18.85 18.51 18.64 4,841,903 +0.03(+0.18%)
Mar 15, 2007 18.27 18.73 18.21 18.61 8,610,906 +0.62(+3.48%)
Mar 14, 2007 17.82 17.99 17.50 17.98 7,298,373 +0.12(+0.69%)
Mar 13, 2007 18.41 18.40 17.81 17.86 7,621,119 -0.55(-2.98%)
Mar 12, 2007 18.13 18.42 18.10 18.41 5,122,264 +0.30(+1.63%)
Mar 09, 2007 18.26 18.32 18.06 18.11 5,246,579 +0.05(+0.30%)
Mar 08, 2007 18.15 18.29 18.04 18.06 5,869,576 +0.08(+0.45%)
Mar 07, 2007 17.83 18.15 17.78 17.98 5,554,881 +0.04(+0.21%)
Mar 06, 2007 17.70 18.08 17.67 17.94 9,030,026 +0.76(+4.42%)
Mar 05, 2007 17.05 17.47 17.04 17.18 10,649,677 -0.38(-2.19%)
Mar 02, 2007 17.75 17.92 17.48 17.56 9,638,816 -0.30(-1.68%)
Mar 01, 2007 17.64 18.05 17.57 17.86 10,025,195 -0.27(-1.47%)
Feb 28, 2007 18.22 18.36 18.00 18.13 9,803,860 -0.22(-1.22%)
Feb 27, 2007 18.87 18.94 18.22 18.35 15,392,128 -1.39(-7.04%)
Feb 26, 2007 19.65 19.89 19.62 19.74 5,945,387 +0.19(+0.97%)
Feb 23, 2007 19.55 19.60 19.46 19.55 6,582,080 +0.17(+0.87%)
Feb 22, 2007 19.43 19.51 19.27 19.38 6,690,767 +0.18(+0.92%)
Feb 21, 2007 19.03 19.28 18.90 19.21 8,733,090 -0.13(-0.68%)
Feb 20, 2007 19.25 19.37 19.14 19.34 5,256,524 +0.01(+0.07%)
Feb 16, 2007 19.05 19.33 19.02 19.33 3,752,664 +0.04(+0.22%)
Feb 15, 2007 19.29 19.41 19.27 19.28 6,165,802 +0.03(+0.13%)
Feb 14, 2007 19.18 19.41 19.10 19.26 9,648,359 +0.25(+1.29%)
Feb 13, 2007 18.84 19.03 18.82 19.01 6,121,053 +0.43(+2.29%)
Feb 12, 2007 18.54 18.71 18.51 18.59 6,502,317 +0.25(+1.38%)
Feb 09, 2007 18.43 18.54 18.28 18.33 4,867,950 -0.06(-0.34%)
Feb 08, 2007 18.24 18.44 18.18 18.40 9,094,907 -0.20(-1.07%)
Feb 07, 2007 18.43 18.71 18.42 18.59 12,889,720 +0.98(+5.56%)
Feb 06, 2007 17.60 17.76 17.57 17.61 7,217,864 +0.22(+1.29%)
Feb 05, 2007 17.46 17.57 17.36 17.39 6,469,131 +0.00(+0.00%)
Feb 02, 2007 17.51 17.61 17.30 17.39 10,541,227 -0.10(-0.58%)
Feb 01, 2007 17.65 17.72 17.48 17.49 8,827,333 +0.18(+1.05%)
Jan 31, 2007 17.02 17.34 16.95 17.31 8,072,206 +0.12(+0.69%)
Jan 30, 2007 17.19 17.25 17.02 17.19 5,508,707 +0.25(+1.50%)
Jan 29, 2007 16.85 17.12 16.83 16.94 5,460,164 -0.05(-0.27%)
Jan 26, 2007 17.10 17.10 16.86 16.99 3,423,761 -0.05(-0.30%)
Jan 25, 2007 17.23 17.40 16.99 17.04 9,373,610 -0.41(-2.37%)
Jan 24, 2007 17.44 17.52 17.28 17.45 10,567,037 +0.15(+0.88%)
Jan 23, 2007 16.94 17.35 16.93 17.30 8,158,635 +0.55(+3.28%)
Jan 22, 2007 16.91 16.96 16.68 16.75 5,032,757 -0.15(-0.88%)
Jan 19, 2007 16.58 16.93 16.52 16.90 8,537,501 +0.55(+3.39%)
Jan 18, 2007 16.55 16.62 16.29 16.34 7,707,785 +0.05(+0.34%)
Jan 17, 2007 16.04 16.39 16.00 16.29 6,962,840 +0.00(+0.03%)
Jan 16, 2007 16.42 16.49 16.20 16.28 8,184,209 -0.41(-2.43%)
Jan 12, 2007 16.28 16.77 16.28 16.69 8,947,386 +0.24(+1.44%)
Jan 11, 2007 16.22 16.73 16.13 16.45 14,922,335 +0.47(+2.96%)
Jan 10, 2007 15.75 16.07 15.63 15.98 11,002,022 +0.08(+0.50%)
Jan 09, 2007 15.95 15.95 15.36 15.90 19,728,482 +0.14(+0.86%)
Jan 08, 2007 15.86 15.90 15.60 15.77 11,068,560 +0.07(+0.46%)
Jan 05, 2007 15.90 15.92 15.57 15.69 10,448,405 -0.24(-1.54%)
Jan 04, 2007 16.01 16.13 15.83 15.94 12,126,069 -0.48(-2.91%)
Jan 03, 2007 16.75 16.76 16.31 16.42 14,883,264 -0.37(-2.21%)
Dec 29, 2006 16.81 16.85 16.68 16.79 1,934,346 -0.02(-0.13%)
Dec 28, 2006 16.80 16.91 16.65 16.81 4,454,750 +0.08(+0.51%)
Dec 27, 2006 16.53 16.74 16.49 16.72 4,065,228 +0.37(+2.27%)
Dec 26, 2006 16.39 16.55 16.27 16.35 4,358,849 -0.02(-0.13%)
Dec 22, 2006 16.66 16.67 16.20 16.37 5,219,585 -0.09(-0.56%)
Dec 21, 2006 17.04 17.04 16.37 16.47 9,625,319 -0.39(-2.31%)
Dec 20, 2006 16.81 16.98 16.80 16.85 6,660,221 +0.04(+0.23%)
Dec 19, 2006 16.77 16.88 16.66 16.82 5,404,518 +0.14(+0.86%)
Dec 18, 2006 16.98 16.98 16.64 16.67 7,351,651 -0.38(-2.23%)
Dec 15, 2006 17.31 17.31 16.91 17.05 5,576,429 -0.14(-0.79%)
Dec 14, 2006 17.13 17.20 17.03 17.19 8,810,521 +0.18(+1.07%)
Dec 13, 2006 16.99 17.03 16.82 17.01 5,559,143 +0.21(+1.23%)
Dec 12, 2006 17.00 17.01 16.68 16.80 7,168,849 -0.26(-1.54%)
Dec 11, 2006 17.06 17.21 17.02 17.06 4,755,711 -0.10(-0.57%)
Dec 08, 2006 17.10 17.29 16.99 17.16 7,315,659 -0.26(-1.48%)
Dec 07, 2006 17.50 17.80 17.35 17.42 7,855,069 -0.16(-0.91%)
Dec 06, 2006 17.48 17.71 17.34 17.58 7,260,250 -0.16(-0.90%)
Dec 05, 2006 17.73 17.86 17.67 17.74 7,757,985 +0.07(+0.38%)
Dec 04, 2006 17.44 17.75 17.42 17.67 5,347,689 +0.40(+2.32%)
Dec 01, 2006 17.38 17.57 17.13 17.27 5,736,500 -0.23(-1.30%)
Nov 30, 2006 17.52 17.65 17.33 17.50 5,301,278 +0.16(+0.95%)
Nov 29, 2006 17.08 17.40 17.07 17.33 7,098,758 +0.40(+2.34%)
Nov 28, 2006 16.88 16.96 16.68 16.93 7,343,364 -0.08(-0.45%)
Nov 27, 2006 17.29 17.39 16.96 17.01 4,640,157 -0.19(-1.13%)
Nov 24, 2006 17.08 17.29 17.08 17.20 2,277,693 -0.14(-0.78%)
Nov 22, 2006 17.34 17.39 17.05 17.34 4,730,138 +0.36(+2.14%)
Nov 21, 2006 17.10 17.10 16.84 16.98 9,123,796 +0.04(+0.22%)
Nov 20, 2006 17.09 17.20 16.85 16.94 8,922,286 -0.04(-0.25%)
Nov 17, 2006 16.72 16.99 16.57 16.98 7,581,339 +0.05(+0.30%)
Nov 16, 2006 17.34 17.37 16.89 16.93 6,719,182 -0.25(-1.45%)
Nov 15, 2006 16.98 17.42 16.96 17.18 6,715,867 -0.25(-1.43%)
Nov 14, 2006 17.31 17.43 17.15 17.43 7,052,584 +0.16(+0.95%)
Nov 13, 2006 17.28 17.28 17.03 17.26 10,190,539 -0.60(-3.38%)
Nov 10, 2006 18.19 18.25 17.69 17.87 7,637,932 -0.28(-1.54%)
Nov 09, 2006 18.10 18.46 17.97 18.15 7,928,474 -0.01(-0.05%)
Nov 08, 2006 18.10 18.29 18.05 18.16 4,848,770 -0.29(-1.56%)
Nov 07, 2006 18.65 18.73 18.39 18.44 4,307,939 +0.00(+0.00%)
Nov 06, 2006 18.20 18.52 18.20 18.44 5,966,660 +0.44(+2.44%)
Nov 03, 2006 18.09 18.20 17.95 18.00 5,416,121 -0.07(-0.40%)
Nov 02, 2006 17.90 18.20 17.90 18.07 6,418,221 +0.05(+0.30%)
Nov 01, 2006 18.38 18.49 17.86 18.02 9,325,778 +0.04(+0.23%)
Oct 31, 2006 17.91 18.08 17.80 17.98 4,229,325 +0.14(+0.76%)
Oct 30, 2006 17.91 17.94 17.75 17.84 5,135,997 -0.05(-0.26%)
Oct 27, 2006 17.95 18.16 17.83 17.89 3,968,617 -0.24(-1.30%)
Oct 26, 2006 18.05 18.16 17.83 18.13 3,535,763 +0.09(+0.52%)
Oct 25, 2006 17.82 18.10 17.76 18.03 4,245,426 +0.31(+1.76%)
Oct 24, 2006 17.43 17.82 17.42 17.72 5,025,890 -0.22(-1.20%)
Oct 23, 2006 17.46 17.96 17.43 17.94 3,958,199 +0.26(+1.48%)
Oct 20, 2006 17.87 17.90 17.64 17.67 3,959,856 -0.11(-0.62%)
Oct 19, 2006 17.48 17.86 17.48 17.78 5,443,826 +0.39(+2.23%)
Oct 18, 2006 17.59 17.63 17.21 17.40 4,595,640 +0.04(+0.24%)
Oct 17, 2006 17.53 17.53 17.14 17.35 4,362,638 -0.38(-2.17%)
Oct 16, 2006 17.44 17.77 17.37 17.74 6,677,744 +0.65(+3.83%)
Oct 13, 2006 16.93 17.25 16.88 17.08 5,247,763 +0.28(+1.66%)
Oct 12, 2006 16.56 16.87 16.46 16.80 6,060,193 +0.54(+3.30%)
Oct 11, 2006 16.26 16.50 16.17 16.27 6,790,456 -0.07(-0.44%)
Oct 10, 2006 16.20 16.40 16.08 16.34 4,252,530 +0.29(+1.82%)
Oct 09, 2006 16.10 16.31 16.02 16.05 4,943,960 +0.21(+1.31%)
Oct 06, 2006 15.79 15.88 15.63 15.84 5,277,835 -0.09(-0.56%)
Oct 05, 2006 15.77 15.97 15.72 15.93 7,905,742 +0.49(+3.14%)
Oct 04, 2006 15.53 15.67 15.11 15.44 16,249,075 -0.30(-1.90%)
Oct 03, 2006 16.05 16.06 15.68 15.74 12,123,701 -0.46(-2.84%)
Oct 02, 2006 16.20 16.37 16.11 16.20 4,926,674 +0.21(+1.29%)
Sep 29, 2006 16.52 16.52 15.94 16.00 4,001,768 -0.18(-1.10%)
Sep 28, 2006 16.17 16.30 16.13 16.17 6,165,802 -0.06(-0.36%)
Sep 27, 2006 16.04 16.26 15.98 16.23 12,091,024 +0.46(+2.89%)
Sep 26, 2006 15.33 15.79 15.28 15.78 8,414,843 +0.49(+3.23%)
Sep 25, 2006 15.09 15.28 14.67 15.28 14,601,956 -0.22(-1.44%)
Sep 22, 2006 15.89 15.89 15.41 15.51 5,900,596 -0.28(-1.79%)
Sep 21, 2006 15.87 15.92 15.59 15.79 9,653,971 +0.25(+1.63%)
Sep 20, 2006 15.79 15.83 15.42 15.54 10,940,693 -0.12(-0.78%)
Sep 19, 2006 15.96 16.01 15.48 15.66 6,833,789 -0.56(-3.44%)
Sep 18, 2006 16.08 16.41 15.96 16.22 5,642,730 +0.36(+2.29%)
Sep 15, 2006 15.96 15.98 15.74 15.85 5,135,050 -0.15(-0.92%)
Sep 14, 2006 16.34 16.39 15.93 16.00 6,659,037 -0.16(-0.97%)
Sep 13, 2006 16.04 16.22 15.98 16.16 5,842,345 +0.39(+2.46%)
Sep 12, 2006 16.16 16.22 15.69 15.77 12,290,165 -0.21(-1.30%)
Sep 11, 2006 16.28 16.31 15.91 15.98 12,473,679 -1.03(-6.06%)
Sep 08, 2006 17.05 17.06 16.87 17.01 7,694,761 -0.39(-2.23%)
Sep 07, 2006 17.42 17.48 17.19 17.40 6,714,683 -0.31(-1.74%)
Sep 06, 2006 17.86 17.87 17.66 17.70 5,190,459 -0.72(-3.90%)
Sep 05, 2006 18.31 18.51 18.24 18.42 5,022,101 +0.40(+2.23%)
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.