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 (%)
May 24, 2011 40.35 40.53 40.03 40.17 5,754,314 +0.61(+1.54%)
May 23, 2011 39.48 39.83 39.33 39.56 9,982,666 -1.15(-2.82%)
May 20, 2011 40.93 41.07 40.42 40.71 10,319,286 -0.36(-0.87%)
May 19, 2011 41.63 41.79 40.82 41.07 16,056,005 -0.37(-0.89%)
May 18, 2011 40.88 41.51 40.78 41.44 8,776,440 +0.43(+1.05%)
May 17, 2011 40.50 41.02 40.30 41.00 9,177,327 +0.32(+0.78%)
May 16, 2011 40.70 41.44 40.53 40.68 10,949,078 +0.21(+0.53%)
May 13, 2011 41.07 41.20 40.09 40.47 10,748,428 -0.62(-1.51%)
May 12, 2011 40.74 41.28 40.50 41.09 16,402,627 -0.45(-1.07%)
May 11, 2011 42.30 42.34 41.18 41.54 14,530,414 -0.97(-2.28%)
May 10, 2011 42.19 42.54 41.99 42.51 6,444,038 +0.20(+0.47%)
May 09, 2011 41.64 42.34 41.51 42.30 6,917,950 +0.58(+1.39%)
May 06, 2011 41.82 42.41 41.31 41.72 10,362,497 +0.85(+2.08%)
May 05, 2011 41.57 41.83 40.58 40.87 16,902,294 -1.19(-2.83%)
May 04, 2011 42.70 42.73 41.83 42.06 8,361,065 -0.82(-1.92%)
May 03, 2011 43.06 43.33 42.51 42.88 7,220,212 -0.88(-2.01%)
May 02, 2011 43.72 43.78 43.57 43.76 6,784,125 -0.47(-1.07%)
Apr 29, 2011 43.95 44.39 43.57 44.23 7,795,834 +0.09(+0.20%)
Apr 28, 2011 43.76 44.65 43.72 44.14 5,229,140 -0.05(-0.12%)
Apr 27, 2011 44.22 44.28 43.39 44.20 9,336,389 -0.42(-0.94%)
Apr 26, 2011 44.31 44.70 44.00 44.62 5,902,842 +0.23(+0.52%)
Apr 25, 2011 44.66 44.72 44.19 44.38 3,080,068 -0.28(-0.63%)
Apr 21, 2011 44.87 44.89 44.40 44.66 5,801,210 +0.48(+1.10%)
Apr 20, 2011 43.91 44.27 43.81 44.18 8,188,946 +1.18(+2.74%)
Apr 19, 2011 43.24 43.36 42.68 43.00 10,881,454 +0.19(+0.45%)
Apr 18, 2011 42.93 43.14 42.23 42.81 12,617,456 -0.80(-1.82%)
Apr 15, 2011 43.34 43.69 43.22 43.60 10,631,321 -0.27(-0.62%)
Apr 14, 2011 43.53 43.97 43.46 43.87 12,858,227 +0.07(+0.17%)
Apr 13, 2011 44.06 44.20 43.47 43.80 16,997,764 -0.00(-0.01%)
Apr 12, 2011 44.24 44.34 43.64 43.80 15,874,158 -1.06(-2.36%)
Apr 11, 2011 45.36 45.70 44.68 44.86 14,775,097 +0.59(+1.34%)
Apr 08, 2011 44.20 44.45 44.00 44.27 8,328,538 +0.95(+2.19%)
Apr 07, 2011 43.23 43.66 43.01 43.32 9,551,372 -0.19(-0.43%)
Apr 06, 2011 43.37 43.54 43.17 43.51 10,204,229 +0.52(+1.21%)
Apr 05, 2011 42.69 43.19 42.63 42.99 6,184,523 +0.21(+0.50%)
Apr 04, 2011 42.77 42.91 42.58 42.77 5,222,752 +0.46(+1.09%)
Apr 01, 2011 42.03 42.41 41.81 42.31 7,636,361 +0.42(+1.00%)
Mar 31, 2011 41.55 42.23 41.51 41.89 7,999,305 +0.65(+1.57%)
Mar 30, 2011 41.24 41.24 41.24 41.24 7,336,518 +0.70(+1.74%)
Mar 29, 2011 40.01 40.59 39.74 40.54 6,151,879 +0.97(+2.44%)
Mar 28, 2011 39.68 39.99 39.55 39.57 6,855,558 -0.04(-0.10%)
Mar 25, 2011 39.52 39.80 39.35 39.61 8,313,755 -0.26(-0.65%)
Mar 24, 2011 39.70 39.91 39.19 39.87 8,969,661 +0.54(+1.38%)
Mar 23, 2011 39.13 39.46 38.82 39.33 9,804,524 +0.57(+1.48%)
Mar 22, 2011 39.12 39.14 38.63 38.76 8,007,515 -0.38(-0.98%)
Mar 21, 2011 39.06 39.17 38.90 39.14 7,091,402 +0.45(+1.16%)
Mar 18, 2011 39.12 39.14 38.47 38.69 8,720,066 +0.52(+1.35%)
Mar 17, 2011 38.15 38.57 37.96 38.18 9,033,793 +1.05(+2.84%)
Mar 16, 2011 37.71 38.13 36.63 37.12 17,879,174 -0.87(-2.28%)
Mar 15, 2011 37.91 38.15 37.86 37.99 11,462,421 -0.90(-2.33%)
Mar 14, 2011 38.52 38.91 38.37 38.89 7,862,385 -0.25(-0.64%)
Mar 11, 2011 38.55 39.23 38.52 39.14 6,859,298 +0.56(+1.45%)
Mar 10, 2011 38.88 38.96 38.42 38.58 12,602,832 -1.71(-4.24%)
Mar 09, 2011 40.59 40.69 40.13 40.29 7,488,423 -0.52(-1.28%)
Mar 08, 2011 40.53 40.87 40.19 40.82 8,795,092 -0.06(-0.14%)
Mar 07, 2011 41.75 41.82 40.68 40.87 8,298,488 -0.56(-1.35%)
Mar 04, 2011 41.59 41.72 41.14 41.43 5,695,188 -0.11(-0.27%)
Mar 03, 2011 41.49 41.58 41.18 41.54 7,809,997 +0.69(+1.68%)
Mar 02, 2011 40.61 41.05 40.47 40.85 8,616,245 +0.50(+1.24%)
Mar 01, 2011 41.12 41.19 40.29 40.35 9,012,122 -0.58(-1.41%)
Feb 28, 2011 41.02 41.15 40.71 40.93 10,909,403 +0.30(+0.73%)
Feb 25, 2011 40.43 40.69 39.99 40.63 7,970,456 +0.93(+2.34%)
Feb 24, 2011 39.98 40.11 39.34 39.70 11,092,778 -0.26(-0.65%)
Feb 23, 2011 39.78 40.00 39.39 39.96 17,945,838 +0.11(+0.27%)
Feb 22, 2011 40.28 40.66 39.69 39.85 12,386,196 -0.12(-0.30%)
Feb 18, 2011 39.93 40.24 39.80 39.97 10,788,062 -0.67(-1.64%)
Feb 17, 2011 40.09 40.66 40.05 40.64 6,125,515 +0.27(+0.68%)
Feb 16, 2011 40.08 40.49 40.05 40.37 7,560,345 -0.55(-1.33%)
Feb 15, 2011 40.86 41.30 40.63 40.91 5,684,930 -0.47(-1.13%)
Feb 14, 2011 40.91 41.63 40.84 41.38 6,057,870 +0.83(+2.05%)
Feb 11, 2011 40.28 40.78 40.19 40.55 4,026,313 +0.14(+0.35%)
Feb 10, 2011 40.18 40.59 40.12 40.40 5,143,811 -0.16(-0.38%)
Feb 09, 2011 40.79 40.98 40.29 40.56 5,940,358 -0.84(-2.03%)
Feb 08, 2011 41.04 41.52 40.94 41.40 7,393,511 +0.23(+0.57%)
Feb 07, 2011 40.95 41.27 40.78 41.17 9,662,626 +0.38(+0.92%)
Feb 04, 2011 40.69 40.97 40.28 40.79 7,090,704 -0.09(-0.21%)
Feb 03, 2011 40.56 40.90 40.19 40.88 7,453,221 +0.57(+1.42%)
Feb 02, 2011 39.98 40.55 39.90 40.30 9,405,698 +0.74(+1.87%)
Feb 01, 2011 39.08 39.63 39.05 39.56 7,573,518 +1.05(+2.72%)
Jan 31, 2011 38.07 38.56 38.05 38.52 6,441,927 +0.79(+2.10%)
Jan 28, 2011 38.06 38.24 37.41 37.73 8,608,555 -0.92(-2.37%)
Jan 27, 2011 39.15 39.22 38.43 38.64 4,251,813 -0.57(-1.45%)
Jan 26, 2011 38.71 39.25 38.65 39.21 6,004,005 +0.96(+2.52%)
Jan 25, 2011 38.30 38.32 37.79 38.25 7,649,976 -0.71(-1.82%)
Jan 24, 2011 38.20 39.00 38.16 38.95 6,674,976 +0.80(+2.10%)
Jan 21, 2011 38.49 38.62 37.88 38.15 6,052,861 +0.05(+0.12%)
Jan 20, 2011 38.36 38.36 37.67 38.11 9,709,196 -1.09(-2.77%)
Jan 19, 2011 39.57 39.67 39.04 39.19 7,288,654 -0.41(-1.03%)
Jan 18, 2011 39.42 39.71 39.37 39.60 4,321,284 +0.42(+1.07%)
Jan 14, 2011 38.91 39.22 38.79 39.18 3,948,872 -0.06(-0.14%)
Jan 13, 2011 39.55 39.63 39.11 39.24 5,544,330 -0.16(-0.42%)
Jan 12, 2011 39.21 39.53 38.89 39.40 6,965,581 +0.81(+2.10%)
Jan 11, 2011 38.56 38.81 38.42 38.59 7,179,311 +0.18(+0.47%)
Jan 10, 2011 38.13 38.47 37.89 38.41 3,554,088 +0.16(+0.41%)
Jan 07, 2011 38.48 38.68 37.94 38.25 6,177,734 -0.22(-0.56%)
Jan 06, 2011 39.21 39.21 38.43 38.47 6,105,991 -0.68(-1.75%)
Jan 05, 2011 38.80 39.52 38.62 39.15 6,947,462 -0.36(-0.92%)
Jan 04, 2011 40.13 40.15 39.13 39.52 7,272,865 -0.68(-1.69%)
Jan 03, 2011 40.60 40.64 40.14 40.20 2,585,238 -0.00(-0.01%)
Dec 31, 2010 39.77 40.33 39.69 40.20 1,908,218 +0.01(+0.02%)
Dec 30, 2010 40.14 40.48 40.00 40.19 2,448,382 +0.04(+0.11%)
Dec 29, 2010 40.11 40.32 39.97 40.15 2,724,190 +0.39(+0.99%)
Dec 28, 2010 39.78 39.88 39.61 39.76 2,522,788 +0.41(+1.04%)
Dec 27, 2010 39.74 39.74 39.07 39.34 3,602,095 -0.60(-1.51%)
Dec 23, 2010 39.76 39.95 39.64 39.95 4,382,513 +0.22(+0.54%)
Dec 22, 2010 39.50 39.79 39.48 39.73 2,634,161 +0.37(+0.93%)
Dec 21, 2010 39.22 39.49 39.10 39.36 5,060,594 +0.79(+2.05%)
Dec 20, 2010 38.72 38.83 38.38 38.57 3,283,730 +0.01(+0.02%)
Dec 17, 2010 38.61 38.68 38.31 38.56 5,684,910 -0.24(-0.62%)
Dec 16, 2010 38.50 38.89 38.37 38.80 6,277,556 +0.24(+0.63%)
Dec 15, 2010 39.01 39.24 38.47 38.56 5,123,540 -0.74(-1.89%)
Dec 14, 2010 39.22 39.61 39.06 39.31 4,297,505 -0.10(-0.26%)
Dec 13, 2010 39.16 39.78 39.11 39.41 6,678,746 +0.56(+1.44%)
Dec 10, 2010 38.63 38.94 38.40 38.85 4,525,788 +0.19(+0.50%)
Dec 09, 2010 38.66 38.69 38.25 38.66 7,645,971 +0.67(+1.77%)
Dec 08, 2010 38.55 38.56 37.58 37.99 9,574,215 -0.45(-1.18%)
Dec 07, 2010 39.52 39.55 38.38 38.44 8,019,897 +0.05(+0.14%)
Dec 06, 2010 38.35 38.51 38.22 38.39 4,076,771 +0.03(+0.07%)
Dec 03, 2010 37.73 38.43 37.73 38.36 4,805,769 +0.54(+1.42%)
Dec 02, 2010 37.24 38.14 37.23 37.83 7,616,223 +0.83(+2.25%)
Dec 01, 2010 36.59 37.07 36.52 36.99 9,732,844 +1.35(+3.77%)
Nov 30, 2010 35.30 36.17 35.29 35.65 8,312,277 -0.49(-1.36%)
Nov 29, 2010 35.69 36.26 35.34 36.14 8,580,113 +0.07(+0.20%)
Nov 26, 2010 36.12 36.39 35.99 36.07 4,518,165 -0.75(-2.03%)
Nov 24, 2010 36.28 36.82 36.82 36.82 6,313,760 +0.78(+2.16%)
Nov 23, 2010 36.49 36.53 35.92 36.04 9,079,229 -1.42(-3.80%)
Nov 22, 2010 36.99 37.47 36.80 37.46 5,683,918 +0.04(+0.12%)
Nov 19, 2010 37.00 37.53 36.80 37.42 5,970,399 -0.33(-0.87%)
Nov 18, 2010 37.51 37.90 37.43 37.75 5,402,279 +0.96(+2.61%)
Nov 17, 2010 36.56 37.16 36.54 36.79 6,199,616 -0.00(-0.01%)
Nov 16, 2010 37.37 37.40 36.48 36.79 10,398,293 -1.34(-3.52%)
Nov 15, 2010 38.20 38.44 37.87 38.13 9,610,312 +0.51(+1.35%)
Nov 12, 2010 38.05 38.41 37.33 37.63 6,706,103 -1.14(-2.94%)
Nov 11, 2010 38.57 38.81 38.36 38.76 6,754,335 -0.05(-0.12%)
Nov 10, 2010 38.45 38.95 38.05 38.81 7,540,289 +0.19(+0.49%)
Nov 09, 2010 39.90 40.07 38.44 38.62 8,324,253 -0.74(-1.87%)
Nov 08, 2010 39.15 39.36 38.98 39.36 7,047,072 -0.51(-1.27%)
Nov 05, 2010 39.48 39.98 39.37 39.86 10,040,750 +0.41(+1.03%)
Nov 04, 2010 38.84 39.52 38.80 39.46 16,128,460 +2.22(+5.95%)
Nov 03, 2010 36.71 37.24 36.54 37.24 7,960,330 +0.51(+1.38%)
Nov 02, 2010 36.77 36.90 36.63 36.74 4,562,680 +0.68(+1.88%)
Nov 01, 2010 36.17 36.45 35.88 36.06 4,258,322 +0.33(+0.93%)
Oct 29, 2010 35.67 35.90 35.53 35.73 4,941,425 -0.11(-0.32%)
Oct 28, 2010 35.71 35.95 35.33 35.84 8,606,729 +0.92(+2.63%)
Oct 27, 2010 34.80 34.94 34.39 34.92 7,829,500 -0.90(-2.52%)
Oct 25, 2010 35.92 36.13 35.77 35.83 7,305,835 +0.82(+2.35%)
Oct 22, 2010 35.12 35.19 34.81 35.00 5,373,837 +0.04(+0.12%)
Oct 21, 2010 35.38 35.68 34.59 34.96 7,340,580 -0.23(-0.65%)
Oct 20, 2010 34.66 35.32 34.58 35.19 9,417,375 +1.13(+3.32%)
Oct 19, 2010 34.48 34.57 33.95 34.06 11,857,797 -1.53(-4.29%)
Oct 18, 2010 35.02 35.67 34.91 35.59 5,952,893 -0.06(-0.18%)
Oct 15, 2010 35.99 36.11 35.18 35.65 9,890,518 -0.14(-0.40%)
Oct 14, 2010 35.86 36.06 35.51 35.80 10,120,657 +0.32(+0.90%)
Oct 13, 2010 35.43 35.75 35.37 35.48 8,016,647 +0.77(+2.21%)
Oct 12, 2010 34.46 34.75 34.10 34.71 7,301,221 -0.36(-1.02%)
Oct 11, 2010 35.18 35.30 34.90 35.07 4,296,959 -0.22(-0.61%)
Oct 08, 2010 35.29 35.36 34.72 35.29 7,331,221 +0.77(+2.23%)
Oct 07, 2010 35.13 35.17 34.14 34.52 9,117,425 -0.13(-0.39%)
Oct 06, 2010 34.43 34.87 34.37 34.65 8,834,917 +0.82(+2.42%)
Oct 05, 2010 33.49 33.96 33.33 33.83 7,202 +0.79(+2.38%)
Oct 04, 2010 33.39 33.47 32.85 33.04 7,802,485 -0.57(-1.69%)
Oct 01, 2010 33.61 33.71 33.31 33.61 8,416,216 +0.59(+1.80%)
Sep 30, 2010 33.37 33.64 32.78 33.02 9,679,296 -0.11(-0.34%)
Sep 29, 2010 32.91 33.31 32.88 33.13 5,789,191 -0.17(-0.51%)
Sep 28, 2010 32.72 33.40 32.35 33.30 7,354 +0.56(+1.70%)
Sep 27, 2010 32.98 32.98 32.68 32.74 3,047,094 -0.12(-0.36%)
Sep 24, 2010 32.77 32.95 32.67 32.86 5,439,684 +0.82(+2.55%)
Sep 23, 2010 31.86 32.44 31.78 32.04 5,059,147 -0.20(-0.62%)
Sep 22, 2010 32.42 32.70 32.13 32.24 8,337,862 +0.44(+1.37%)
Sep 21, 2010 31.84 32.10 31.41 31.80 7,005,598 -0.18(-0.57%)
Sep 20, 2010 31.63 32.06 31.47 31.98 7,105,450 +0.61(+1.93%)
Sep 17, 2010 31.38 31.72 31.28 31.38 6,616,763 -0.38(-1.21%)
Sep 15, 2010 31.70 31.79 31.52 31.76 8,758,699 -0.05(-0.16%)
Sep 14, 2010 31.50 32.05 31.42 31.82 7,165 +0.26(+0.84%)
Sep 13, 2010 31.16 31.67 31.12 31.55 9,844,223 +0.99(+3.24%)
Sep 10, 2010 30.46 30.73 30.39 30.56 5,060,416 +0.04(+0.14%)
Sep 09, 2010 30.96 30.99 30.38 30.52 6,768,414 +0.33(+1.09%)
Sep 08, 2010 30.09 30.48 30.04 30.19 38,875 +0.42(+1.39%)
Sep 07, 2010 29.77 29.88 29.48 29.77 9,219,723 -0.46(-1.53%)
Sep 03, 2010 30.41 30.59 30.14 30.24 6,397,910 +0.26(+0.85%)
Sep 02, 2010 29.82 30.00 29.65 29.98 9,094 +0.03(+0.09%)
Sep 01, 2010 29.34 29.99 29.27 29.95 10,484,064 +1.58(+5.57%)
Aug 31, 2010 28.34 28.75 28.16 28.37 25,736 -0.03(-0.11%)
Aug 30, 2010 28.83 28.94 28.38 28.40 6,143,942 +0.42(+1.50%)
Aug 27, 2010 27.98 28.79 27.66 27.98 11,188,497 -0.39(-1.38%)
Aug 26, 2010 28.38 28.72 27.99 28.38 468 +0.40(+1.43%)
Aug 25, 2010 27.72 28.08 27.39 27.98 10,002,802 +0.04(+0.14%)
Aug 24, 2010 28.19 28.39 27.80 27.94 43,488 -0.73(-2.55%)
Aug 23, 2010 29.21 29.32 28.63 28.67 7,848,542 -0.13(-0.46%)
Aug 20, 2010 28.47 28.83 28.38 28.80 6,378,639 +0.04(+0.13%)
Aug 19, 2010 29.26 29.38 28.54 28.76 1,170 -0.35(-1.22%)
Aug 18, 2010 29.98 29.54 29.03 29.12 468 -0.87(-2.89%)
Aug 17, 2010 30.12 30.29 29.82 29.98 20,891 -0.74(-2.40%)
Aug 16, 2010 30.46 30.96 30.38 30.72 5,131,927 +0.28(+0.93%)
Aug 13, 2010 30.44 30.78 30.39 30.44 4,745,007 +0.15(+0.48%)
Aug 12, 2010 29.78 30.46 29.78 30.30 5,247,128 +0.05(+0.16%)
Aug 11, 2010 30.41 30.48 30.06 30.25 234 -1.12(-3.58%)
Aug 10, 2010 31.37 31.80 31.08 31.37 3,067 -0.99(-3.05%)
Aug 09, 2010 32.43 32.52 32.15 32.36 5,578,974 +0.11(+0.34%)
Aug 06, 2010 32.25 32.57 31.86 32.25 8,331,699 +0.20(+0.61%)
Aug 05, 2010 32.07 32.21 31.83 32.05 6,670,227 +0.01(+0.03%)
Aug 04, 2010 31.84 32.15 31.62 32.04 5,277,878 +0.12(+0.37%)
Aug 03, 2010 32.01 32.16 31.70 31.92 6,510,990 -0.19(-0.59%)
Aug 02, 2010 31.83 32.30 31.68 32.11 10,563,618 +1.26(+4.10%)
Jul 30, 2010 30.85 31.00 30.34 30.85 8,515,870 -0.07(-0.23%)
Jul 29, 2010 31.26 31.51 30.72 30.92 234 +0.14(+0.44%)
Jul 28, 2010 30.68 31.12 30.68 30.78 10,768,222 +0.10(+0.33%)
Jul 27, 2010 31.25 31.29 30.44 30.68 8,521 -0.03(-0.10%)
Jul 26, 2010 30.53 31.04 30.37 30.71 6,848,455 +0.10(+0.33%)
Jul 23, 2010 30.42 30.66 30.12 30.61 11,059,701 +0.33(+1.09%)
Jul 22, 2010 30.06 30.51 30.04 30.28 11,337,181 +1.11(+3.81%)
Jul 21, 2010 29.75 29.89 29.04 29.17 12,042,766 -0.36(-1.21%)
Jul 20, 2010 28.36 29.58 28.27 29.53 7,373 +1.33(+4.71%)
Jul 19, 2010 28.23 28.45 27.91 28.20 6,584,519 +0.21(+0.76%)
Jul 16, 2010 27.98 28.73 27.87 27.98 8,960,427 -0.43(-1.52%)
Jul 15, 2010 28.95 29.00 28.22 28.42 9,799,413 -0.27(-0.94%)
Jul 14, 2010 28.46 28.85 28.34 28.69 5,484,485 -0.02(-0.07%)
Jul 13, 2010 28.82 28.91 28.54 28.71 702 +0.34(+1.21%)
Jul 12, 2010 28.50 28.69 28.04 28.36 9,408,282 -0.61(-2.10%)
Jul 09, 2010 28.97 29.04 28.48 28.97 6,631,581 +0.47(+1.63%)
Jul 08, 2010 28.63 28.63 28.01 28.51 26,380 +0.32(+1.14%)
Jul 07, 2010 27.34 28.19 27.29 28.19 8,768,730 +0.92(+3.38%)
Jul 06, 2010 27.46 27.87 26.98 27.26 10,482,179 +0.48(+1.80%)
Jul 02, 2010 26.78 27.25 26.52 26.78 7,481,733 +0.12(+0.46%)
Jul 01, 2010 26.81 26.92 26.02 26.66 13,245,809 +0.18(+0.69%)
Jun 30, 2010 26.51 27.22 26.31 26.47 1,023 -0.47(-1.74%)
Jun 29, 2010 27.76 27.93 26.83 26.94 14,160,585 -2.09(-7.21%)
Jun 25, 2010 29.04 29.18 28.29 29.04 14,106,897 +0.09(+0.29%)
Jun 24, 2010 29.03 29.44 28.88 28.95 10,831,788 -0.78(-2.61%)
Jun 23, 2010 29.48 29.89 29.04 29.73 14,288,457 +0.62(+2.13%)
Jun 22, 2010 29.62 29.92 29.00 29.11 10,886,762 -0.53(-1.80%)
Jun 21, 2010 30.27 30.36 29.47 29.64 12,095,701 +0.67(+2.33%)
Jun 18, 2010 28.97 29.03 28.68 28.97 7,831,411 +0.34(+1.19%)
Jun 17, 2010 28.96 28.99 28.27 28.63 117,081 -0.19(-0.65%)
Jun 16, 2010 28.65 28.98 28.42 28.81 8,298,082 -0.15(-0.53%)
Jun 15, 2010 28.58 29.03 28.40 28.97 7,702,708 +0.84(+2.99%)
Jun 14, 2010 28.67 28.84 28.01 28.13 9,973,606 +0.25(+0.89%)
Jun 11, 2010 27.49 27.94 27.43 27.88 7,504,178 -0.08(-0.28%)
Jun 10, 2010 27.89 28.06 27.50 27.95 13,654,766 +1.67(+6.37%)
Jun 09, 2010 26.58 27.03 26.14 26.28 16,560,224 -0.03(-0.11%)
Jun 08, 2010 25.64 26.33 25.41 26.31 2,341 +1.35(+5.42%)
Jun 07, 2010 25.69 25.80 24.93 24.96 10,876,417 -0.54(-2.13%)
Jun 04, 2010 25.50 26.44 25.32 25.50 20,149,566 -1.71(-6.28%)
Jun 03, 2010 27.89 27.90 26.72 27.21 13,331,620 -0.51(-1.83%)
Jun 02, 2010 27.04 27.72 26.84 27.72 3,980 +0.97(+3.61%)
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.