Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

58.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.526 8.526 8.423 8.464 479,546 -0.04(-0.42%)
Oct 30, 2003 8.454 8.531 8.454 8.500 785,031 +0.35(+4.28%)
Oct 29, 2003 8.115 8.233 8.084 8.151 1,186,114 -0.22(-2.58%)
Oct 28, 2003 8.197 8.372 8.197 8.367 915,091 +0.16(+1.94%)
Oct 27, 2003 8.151 8.223 8.136 8.207 588,189 +0.08(+1.01%)
Oct 24, 2003 8.166 8.223 8.125 8.125 617,589 -0.17(-2.10%)
Oct 23, 2003 8.213 8.372 8.166 8.300 806,837 -0.25(-2.88%)
Oct 22, 2003 8.608 8.608 8.536 8.546 766,340 -0.09(-1.07%)
Oct 21, 2003 8.536 8.680 8.511 8.639 961,040 +0.17(+2.06%)
Oct 20, 2003 8.511 8.516 8.449 8.464 630,244 -0.03(-0.30%)
Oct 17, 2003 8.500 8.577 8.475 8.490 661,202 -0.07(-0.78%)
Oct 16, 2003 8.603 8.603 8.552 8.557 753,879 +0.09(+1.03%)
Oct 15, 2003 8.475 8.500 8.454 8.469 1,095,383 +0.10(+1.23%)
Oct 14, 2003 8.367 8.387 8.351 8.367 466,307 -0.03(-0.31%)
Oct 13, 2003 8.166 8.413 8.166 8.392 590,525 +0.30(+3.68%)
Oct 10, 2003 8.115 8.192 8.074 8.094 293,802 +0.03(+0.38%)
Oct 09, 2003 8.089 8.141 8.002 8.064 743,170 +0.29(+3.77%)
Oct 08, 2003 7.869 7.869 7.858 7.771 334,105 -0.04(-0.46%)
Oct 07, 2003 7.761 7.843 7.714 7.807 836,237 -0.01(-0.07%)
Oct 06, 2003 7.678 7.833 7.678 7.812 523,938 +0.18(+2.42%)
Oct 03, 2003 7.499 7.653 7.499 7.627 386,480 +0.18(+2.41%)
Oct 02, 2003 7.417 7.458 7.360 7.447 293,608 +0.10(+1.33%)
Oct 01, 2003 7.242 7.365 7.232 7.350 523,549 +0.07(+0.92%)
Sep 30, 2003 7.437 7.442 7.268 7.283 331,185 -0.10(-1.32%)
Sep 29, 2003 7.304 7.370 7.226 7.381 358,248 +0.16(+2.28%)
Sep 26, 2003 7.345 7.345 7.216 7.216 608,633 -0.15(-2.09%)
Sep 25, 2003 7.478 7.483 7.345 7.370 380,249 -0.10(-1.37%)
Sep 24, 2003 7.576 7.591 7.427 7.473 355,717 -0.01(-0.07%)
Sep 23, 2003 7.447 7.488 7.447 7.478 1,111,543 +0.03(+0.34%)
Sep 22, 2003 7.499 7.499 7.447 7.452 768,481 -0.05(-0.62%)
Sep 19, 2003 7.555 7.622 7.499 7.499 1,540,857 -0.06(-0.75%)
Sep 18, 2003 7.488 7.576 7.488 7.555 1,068,515 +0.05(+0.62%)
Sep 17, 2003 7.499 7.555 7.499 7.509 522,964 +0.01(+0.14%)
Sep 16, 2003 7.417 7.514 7.422 7.499 479,157 +0.08(+1.11%)
Sep 15, 2003 7.447 7.458 7.355 7.417 674,831 +0.00(+0.00%)
Sep 12, 2003 7.401 7.463 7.391 7.417 850,840 -0.04(-0.48%)
Sep 11, 2003 7.411 7.488 7.411 7.452 812,678 +0.04(+0.55%)
Sep 10, 2003 7.473 7.540 7.396 7.411 485,387 -0.23(-2.96%)
Sep 09, 2003 7.663 7.704 7.607 7.637 389,984 +0.07(+0.95%)
Sep 08, 2003 7.540 7.576 7.499 7.565 308,210 +0.07(+0.89%)
Sep 05, 2003 7.437 7.545 7.417 7.499 1,078,055 +0.09(+1.25%)
Sep 04, 2003 7.396 7.499 7.319 7.406 1,691,361 +0.01(+0.14%)
Sep 03, 2003 7.319 7.442 7.319 7.396 1,454,800 +0.02(+0.28%)
Sep 02, 2003 7.499 7.499 7.309 7.375 1,045,540 +0.05(+0.63%)
Aug 29, 2003 7.268 7.386 7.268 7.329 323,202 +0.08(+1.06%)
Aug 28, 2003 7.216 7.314 7.216 7.252 632,581 +0.15(+2.17%)
Aug 27, 2003 7.021 7.114 7.021 7.098 337,415 +0.08(+1.17%)
Aug 26, 2003 6.985 7.078 6.944 7.016 432,234 -0.01(-0.07%)
Aug 25, 2003 7.124 7.124 6.995 7.021 692,354 -0.07(-0.94%)
Aug 22, 2003 7.165 7.191 7.088 7.088 1,019,645 -0.06(-0.79%)
Aug 21, 2003 7.114 7.191 7.088 7.144 787,173 -0.05(-0.64%)
Aug 20, 2003 7.149 7.206 7.139 7.191 1,441,755 -0.01(-0.14%)
Aug 19, 2003 7.252 7.252 7.139 7.201 655,945 -0.05(-0.71%)
Aug 18, 2003 7.191 7.283 7.191 7.252 244,738 +0.22(+3.14%)
Aug 15, 2003 7.016 7.062 6.990 7.031 221,763 +0.04(+0.59%)
Aug 14, 2003 6.923 7.000 6.923 6.990 479,741 +0.07(+0.96%)
Aug 13, 2003 6.908 6.929 6.882 6.923 250,384 +0.07(+0.97%)
Aug 12, 2003 6.831 6.857 6.785 6.857 277,642 -0.01(-0.07%)
Aug 11, 2003 6.831 6.898 6.805 6.862 557,037 +0.03(+0.45%)
Aug 08, 2003 6.852 6.908 6.831 6.831 286,793 +0.03(+0.45%)
Aug 07, 2003 6.790 6.800 6.733 6.800 340,141 +0.00(+0.00%)
Aug 06, 2003 6.775 6.800 6.697 6.800 402,445 +0.14(+2.16%)
Aug 05, 2003 6.641 6.744 6.641 6.656 558,010 +0.03(+0.39%)
Aug 04, 2003 6.728 6.749 6.626 6.631 361,753 -0.12(-1.83%)
Aug 01, 2003 6.718 6.805 6.667 6.754 432,429 +0.08(+1.15%)
Jul 31, 2003 6.600 6.703 6.600 6.677 816,378 +0.07(+1.09%)
Jul 30, 2003 6.677 6.682 6.584 6.605 299,643 -0.11(-1.68%)
Jul 29, 2003 6.805 6.831 6.703 6.718 223,515 -0.04(-0.53%)
Jul 28, 2003 6.831 6.841 6.749 6.754 507,194 -0.08(-1.13%)
Jul 25, 2003 6.718 6.852 6.626 6.831 772,570 +0.28(+4.23%)
Jul 24, 2003 6.549 6.641 6.538 6.554 540,877 +0.24(+3.74%)
Jul 23, 2003 6.317 6.492 6.317 6.317 353,380 +0.04(+0.57%)
Jul 22, 2003 6.189 6.281 6.179 6.281 279,394 +0.19(+3.12%)
Jul 21, 2003 6.184 6.204 6.091 6.091 243,570 -0.18(-2.95%)
Jul 18, 2003 6.204 6.281 6.122 6.276 178,345 +0.07(+1.16%)
Jul 17, 2003 6.215 6.266 6.138 6.204 284,651 +0.04(+0.58%)
Jul 16, 2003 6.143 6.281 6.122 6.168 708,124 +0.13(+2.13%)
Jul 15, 2003 6.174 6.215 6.040 6.040 1,876,715 -0.22(-3.45%)
Jul 14, 2003 6.215 6.312 6.215 6.256 337,610 +0.09(+1.50%)
Jul 11, 2003 6.133 6.189 6.117 6.163 304,316 -0.04(-0.58%)
Jul 10, 2003 6.163 6.713 6.163 6.199 735,577 +0.08(+1.26%)
Jul 09, 2003 6.199 6.204 6.091 6.122 797,492 +0.02(+0.25%)
Jul 08, 2003 6.097 6.148 6.061 6.107 515,176 -0.05(-0.83%)
Jul 07, 2003 6.112 6.199 6.086 6.158 558,595 +0.25(+4.17%)
Jul 03, 2003 5.999 5.999 5.907 5.912 213,002 -0.04(-0.60%)
Jul 02, 2003 5.881 5.948 5.804 5.948 336,831 +0.05(+0.87%)
Jul 01, 2003 5.968 5.989 5.829 5.896 420,747 -0.06(-0.95%)
Jun 30, 2003 5.958 6.050 5.922 5.953 317,556 +0.05(+0.78%)
Jun 27, 2003 5.984 6.009 5.907 5.907 165,495 -0.05(-0.86%)
Jun 26, 2003 5.984 6.004 5.871 5.958 197,426 -0.02(-0.34%)
Jun 25, 2003 6.086 6.153 5.978 5.978 275,306 -0.05(-0.77%)
Jun 24, 2003 6.009 6.061 5.994 6.025 174,062 -0.04(-0.68%)
Jun 23, 2003 6.179 6.189 6.009 6.066 308,794 -0.09(-1.42%)
Jun 20, 2003 6.189 6.204 6.061 6.153 196,452 -0.01(-0.08%)
Jun 19, 2003 6.174 6.215 6.112 6.158 623,235 -0.03(-0.50%)
Jun 18, 2003 6.163 6.256 6.138 6.189 371,682 -0.12(-1.87%)
Jun 17, 2003 6.317 6.364 6.240 6.307 788,730 -0.01(-0.16%)
Jun 16, 2003 6.215 6.317 6.215 6.317 172,504 +0.13(+2.07%)
Jun 13, 2003 6.215 6.230 6.138 6.189 205,408 +0.02(+0.33%)
Jun 12, 2003 6.215 6.240 6.138 6.168 293,413 -0.02(-0.33%)
Jun 11, 2003 6.112 6.256 6.061 6.189 815,988 +0.08(+1.26%)
Jun 10, 2003 6.112 6.138 5.984 6.112 1,630,420 +0.16(+2.76%)
Jun 09, 2003 6.035 6.081 5.948 5.948 348,124 -0.08(-1.36%)
Jun 06, 2003 6.055 6.163 6.030 6.030 513,619 -0.04(-0.59%)
Jun 05, 2003 5.984 6.081 5.963 6.066 553,143 +0.03(+0.51%)
Jun 04, 2003 5.978 6.061 5.937 6.035 337,220 +0.10(+1.64%)
Jun 03, 2003 5.932 5.963 5.907 5.937 123,829 -0.02(-0.34%)
Jun 02, 2003 5.855 6.009 5.855 5.958 215,143 +0.05(+0.87%)
May 30, 2003 5.840 5.907 5.829 5.907 255,641 +0.07(+1.14%)
May 29, 2003 5.819 5.886 5.763 5.840 153,229 -0.01(-0.18%)
May 28, 2003 5.840 5.850 5.778 5.850 301,980 +0.04(+0.71%)
May 27, 2003 5.752 5.845 5.722 5.809 462,413 +0.01(+0.09%)
May 23, 2003 5.794 5.876 5.773 5.804 114,094 +0.04(+0.62%)
May 22, 2003 5.706 5.778 5.696 5.768 222,931 +0.14(+2.46%)
May 21, 2003 5.650 5.650 5.583 5.629 216,701 +0.01(+0.09%)
May 20, 2003 5.614 5.665 5.614 5.624 132,396 +0.01(+0.18%)
May 19, 2003 5.650 5.650 5.562 5.614 158,096 +0.02(+0.28%)
May 16, 2003 5.598 5.737 5.547 5.598 1,710,052 -0.03(-0.46%)
May 15, 2003 5.634 5.675 5.598 5.624 329,822 -0.04(-0.64%)
May 14, 2003 5.711 5.711 5.650 5.660 173,283 -0.09(-1.61%)
May 13, 2003 5.758 5.783 5.711 5.752 354,159 -0.06(-0.97%)
May 12, 2003 5.752 5.845 5.691 5.809 172,115 +0.03(+0.53%)
May 09, 2003 5.670 5.778 5.629 5.778 210,081 +0.15(+2.65%)
May 08, 2003 5.609 5.701 5.609 5.629 256,614 +0.05(+0.92%)
May 07, 2003 5.727 5.727 5.578 5.578 505,636 -0.27(-4.65%)
May 06, 2003 5.794 5.871 5.737 5.850 275,306 +0.04(+0.62%)
May 05, 2003 5.727 5.871 5.727 5.814 198,788 +0.06(+0.98%)
May 02, 2003 5.799 5.799 5.681 5.758 142,131 -0.03(-0.53%)
May 01, 2003 5.727 5.829 5.711 5.788 441,774 +0.06(+1.08%)
Apr 30, 2003 5.758 5.788 5.701 5.727 198,010 -0.08(-1.41%)
Apr 29, 2003 5.727 5.809 5.722 5.809 394,462 +0.12(+2.17%)
Apr 28, 2003 5.588 5.686 5.588 5.686 359,611 +0.14(+2.50%)
Apr 25, 2003 5.686 5.686 5.547 5.547 221,958 -0.14(-2.44%)
Apr 24, 2003 5.675 5.752 5.583 5.686 881,992 -0.29(-4.90%)
Apr 23, 2003 5.958 6.009 5.907 5.978 402,834 -0.11(-1.85%)
Apr 22, 2003 6.040 6.138 5.999 6.091 441,580 +0.09(+1.45%)
Apr 21, 2003 5.907 6.050 5.907 6.004 130,254 +0.05(+0.78%)
Apr 17, 2003 5.876 6.050 5.876 5.958 88,783 +0.06(+1.05%)
Apr 16, 2003 5.999 5.999 5.809 5.896 833,317 -0.04(-0.69%)
Apr 15, 2003 5.901 5.984 5.881 5.937 272,385 +0.04(+0.61%)
Apr 14, 2003 5.794 5.901 5.794 5.901 170,362 +0.11(+1.86%)
Apr 11, 2003 5.752 5.855 5.752 5.794 471,953 +0.10(+1.81%)
Apr 10, 2003 5.752 5.829 5.675 5.691 115,262 -0.09(-1.51%)
Apr 09, 2003 5.886 5.886 5.752 5.778 206,187 -0.06(-0.97%)
Apr 08, 2003 5.901 5.984 5.835 5.835 232,082 -0.12(-1.98%)
Apr 07, 2003 5.855 6.014 5.855 5.953 183,602 +0.15(+2.57%)
Apr 04, 2003 5.814 5.855 5.778 5.804 134,537 -0.01(-0.09%)
Apr 03, 2003 5.809 5.876 5.809 5.809 309,962 +0.02(+0.27%)
Apr 02, 2003 5.696 5.840 5.696 5.794 214,754 +0.10(+1.71%)
Apr 01, 2003 5.665 5.701 5.624 5.696 93,261 -0.01(-0.09%)
Mar 31, 2003 5.686 5.742 5.660 5.701 242,791 +0.02(+0.36%)
Mar 28, 2003 5.716 5.742 5.675 5.681 471,953 -0.03(-0.54%)
Mar 27, 2003 5.727 5.773 5.665 5.711 261,093 -0.07(-1.16%)
Mar 26, 2003 5.675 5.824 5.675 5.778 171,920 -0.01(-0.09%)
Mar 25, 2003 5.660 5.783 5.660 5.783 154,397 +0.17(+3.11%)
Mar 24, 2003 5.727 5.732 5.598 5.609 253,305 -0.28(-4.80%)
Mar 21, 2003 5.778 5.896 5.752 5.891 438,854 +0.14(+2.41%)
Mar 20, 2003 5.675 5.794 5.675 5.752 219,037 -0.16(-2.69%)
Mar 19, 2003 5.881 5.922 5.804 5.912 410,622 +0.21(+3.60%)
Mar 18, 2003 5.686 5.845 5.686 5.706 960,845 +0.02(+0.36%)
Mar 17, 2003 5.496 5.752 5.496 5.686 361,168 +0.14(+2.50%)
Mar 14, 2003 5.619 5.778 5.547 5.547 418,994 -0.02(-0.37%)
Mar 13, 2003 5.342 5.568 5.342 5.568 585,463 +0.27(+5.14%)
Mar 12, 2003 5.336 5.383 5.285 5.295 693,522 -0.09(-1.72%)
Mar 11, 2003 5.403 5.470 5.383 5.388 644,457 -0.07(-1.22%)
Mar 10, 2003 5.537 5.537 5.398 5.455 280,757 -0.11(-1.94%)
Mar 07, 2003 5.496 5.562 5.465 5.562 209,302 -0.04(-0.73%)
Mar 06, 2003 5.660 5.681 5.583 5.603 157,512 -0.12(-2.15%)
Mar 05, 2003 5.727 5.778 5.650 5.727 215,922 -0.01(-0.09%)
Mar 04, 2003 5.845 5.845 5.732 5.732 443,137 -0.16(-2.79%)
Mar 03, 2003 5.804 5.927 5.804 5.896 502,326 +0.13(+2.23%)
Feb 28, 2003 5.727 5.778 5.675 5.768 204,629 +0.02(+0.27%)
Feb 27, 2003 5.768 5.804 5.675 5.752 148,945 +0.02(+0.36%)
Feb 26, 2003 5.845 5.845 5.701 5.732 398,551 -0.06(-1.06%)
Feb 25, 2003 5.804 5.804 5.701 5.794 348,708 +0.03(+0.53%)
Feb 24, 2003 5.763 5.855 5.727 5.763 298,280 +0.04(+0.63%)
Feb 21, 2003 5.645 5.727 5.583 5.727 396,020 +0.04(+0.63%)
Feb 20, 2003 5.701 5.701 5.603 5.691 197,231 -0.01(-0.09%)
Feb 19, 2003 5.650 5.706 5.639 5.696 389,205 +0.10(+1.74%)
Feb 18, 2003 5.542 5.639 5.542 5.598 248,826 +0.06(+1.02%)
Feb 14, 2003 5.496 5.547 5.434 5.542 118,377 +0.00(+0.00%)
Feb 13, 2003 5.511 5.547 5.398 5.542 509,335 -0.06(-1.01%)
Feb 12, 2003 5.624 5.639 5.583 5.598 446,253 -0.03(-0.46%)
Feb 11, 2003 5.660 5.660 5.568 5.624 442,164 +0.00(+0.00%)
Feb 10, 2003 5.624 5.650 5.547 5.624 284,067 +0.05(+0.92%)
Feb 07, 2003 5.593 5.650 5.573 5.573 247,269 +0.07(+1.21%)
Feb 06, 2003 5.521 5.547 5.496 5.506 744,339 -0.02(-0.28%)
Feb 05, 2003 5.475 5.578 5.475 5.521 1,862,308 -0.01(-0.09%)
Feb 04, 2003 5.470 5.547 5.408 5.526 305,290 +0.13(+2.48%)
Feb 03, 2003 5.342 5.444 5.342 5.393 963,376 -0.03(-0.47%)
Jan 31, 2003 5.275 5.419 5.275 5.419 490,449 +0.08(+1.44%)
Jan 30, 2003 5.444 5.496 5.342 5.342 573,976 -0.13(-2.35%)
Jan 29, 2003 5.557 5.557 5.398 5.470 323,591 -0.05(-0.84%)
Jan 28, 2003 5.547 5.547 5.424 5.516 437,102 -0.05(-0.92%)
Jan 27, 2003 5.655 5.660 5.490 5.568 551,975 -0.11(-1.90%)
Jan 24, 2003 5.675 5.701 5.573 5.675 393,683 +0.00(+0.00%)
Jan 23, 2003 5.696 5.696 5.588 5.675 340,920 -0.02(-0.36%)
Jan 22, 2003 5.701 5.701 5.603 5.696 417,632 -0.02(-0.36%)
Jan 21, 2003 5.840 5.840 5.686 5.716 251,163 -0.11(-1.94%)
Jan 17, 2003 5.927 5.927 5.778 5.829 297,696 -0.05(-0.79%)
Jan 16, 2003 5.829 5.907 5.829 5.876 199,373 +0.02(+0.35%)
Jan 15, 2003 5.948 5.948 5.814 5.855 755,437 -0.07(-1.21%)
Jan 14, 2003 5.845 5.963 5.845 5.927 498,822 +0.06(+0.96%)
Jan 13, 2003 5.865 5.917 5.845 5.871 636,475 -0.01(-0.17%)
Jan 10, 2003 5.907 5.958 5.855 5.881 225,073 -0.04(-0.69%)
Jan 09, 2003 5.855 5.953 5.855 5.922 350,071 +0.09(+1.59%)
Jan 08, 2003 5.876 5.922 5.829 5.829 346,177 -0.07(-1.13%)
Jan 07, 2003 5.865 5.973 5.804 5.896 508,362 -0.04(-0.61%)
Jan 06, 2003 5.932 6.004 5.912 5.932 445,279 -0.07(-1.11%)
Jan 03, 2003 5.927 6.086 5.927 5.999 280,952 +0.14(+2.46%)
Jan 02, 2003 5.907 6.009 5.855 5.855 340,336 -0.05(-0.87%)
Dec 31, 2002 5.871 5.907 5.763 5.907 300,811 +0.07(+1.23%)
Dec 30, 2002 5.829 5.855 5.727 5.835 293,413 +0.05(+0.89%)
Dec 27, 2002 5.948 5.948 5.752 5.783 208,913 -0.10(-1.66%)
Dec 26, 2002 5.824 5.922 5.752 5.881 188,080 +0.06(+0.97%)
Dec 24, 2002 5.855 5.958 5.752 5.824 84,110 +0.06(+1.07%)
Dec 23, 2002 5.716 5.840 5.716 5.763 237,923 -0.02(-0.27%)
Dec 20, 2002 5.650 5.824 5.573 5.778 173,867 +0.25(+4.46%)
Dec 19, 2002 5.583 5.634 5.521 5.532 282,704 -0.10(-1.82%)
Dec 18, 2002 5.783 5.783 5.624 5.634 202,293 -0.15(-2.58%)
Dec 17, 2002 5.932 5.932 5.752 5.783 529,779 +0.07(+1.17%)
Dec 16, 2002 5.598 5.716 5.547 5.716 747,259 +0.08(+1.46%)
Dec 13, 2002 5.573 5.645 5.573 5.634 149,724 -0.05(-0.90%)
Dec 12, 2002 5.691 5.701 5.624 5.686 147,388 -0.06(-1.07%)
Dec 11, 2002 5.650 5.747 5.624 5.747 385,895 +0.01(+0.18%)
Dec 10, 2002 5.752 5.752 5.660 5.737 148,166 +0.03(+0.45%)
Dec 09, 2002 5.855 5.881 5.711 5.711 414,516 -0.20(-3.30%)
Dec 06, 2002 5.778 5.907 5.711 5.907 353,186 +0.15(+2.68%)
Dec 05, 2002 5.814 5.845 5.701 5.752 546,328 -0.05(-0.80%)
Dec 04, 2002 5.778 5.840 5.752 5.799 137,847 -0.01(-0.09%)
Dec 03, 2002 5.907 5.907 5.799 5.804 429,898 -0.14(-2.33%)
Dec 02, 2002 5.932 5.984 5.917 5.942 464,749 +0.05(+0.78%)
Nov 29, 2002 5.794 5.994 5.778 5.896 323,786 +0.30(+5.32%)
Nov 27, 2002 5.429 5.598 5.419 5.598 520,239 +0.12(+2.16%)
Nov 26, 2002 5.578 5.578 5.460 5.480 202,098 -0.18(-3.26%)
Nov 25, 2002 5.778 5.804 5.650 5.665 207,550 -0.07(-1.25%)
Nov 22, 2002 5.829 5.835 5.711 5.737 436,712 -0.08(-1.33%)
Nov 21, 2002 5.727 5.819 5.675 5.814 418,021 +0.11(+1.98%)
Nov 20, 2002 5.557 5.701 5.547 5.701 197,036 +0.16(+2.97%)
Nov 19, 2002 5.568 5.598 5.521 5.537 509,919 -0.06(-1.10%)
Nov 18, 2002 5.598 5.752 5.593 5.598 371,293 +0.09(+1.68%)
Nov 15, 2002 5.526 5.552 5.470 5.506 187,885 +0.10(+1.80%)
Nov 14, 2002 5.378 5.470 5.378 5.408 485,971 +0.02(+0.29%)
Nov 13, 2002 5.470 5.480 5.393 5.393 154,202 -0.10(-1.87%)
Nov 12, 2002 5.403 5.537 5.403 5.496 568,135 -0.01(-0.09%)
Nov 11, 2002 5.496 5.562 5.496 5.501 755,826 -0.10(-1.74%)
Nov 08, 2002 5.573 5.665 5.573 5.598 375,187 -0.01(-0.09%)
Nov 07, 2002 5.675 5.727 5.598 5.603 457,935 -0.18(-3.19%)
Nov 06, 2002 5.675 5.788 5.639 5.788 400,693 +0.22(+3.87%)
Nov 05, 2002 5.573 5.691 5.573 5.573 327,680 +0.01(+0.18%)
Nov 04, 2002 5.542 5.634 5.521 5.562 196,452 +0.10(+1.79%)
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.