Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

48.87 -2.34 (-4.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.13 24.18 23.71 23.76 1,299,100 -0.39(-1.61%)
Nov 29, 2004 24.30 24.32 24.05 24.15 1,033,000 -0.15(-0.62%)
Nov 26, 2004 24.20 24.38 24.03 24.30 751,600 +0.71(+3.01%)
Nov 24, 2004 23.50 23.64 23.38 23.59 653,500 +0.25(+1.07%)
Nov 23, 2004 23.00 23.34 23.00 23.34 1,107,300 +0.88(+3.92%)
Nov 22, 2004 22.17 22.49 22.11 22.46 742,300 -0.33(-1.45%)
Nov 19, 2004 22.49 22.87 22.49 22.79 945,000 +0.55(+2.47%)
Nov 18, 2004 22.60 22.65 22.09 22.24 772,400 -0.27(-1.20%)
Nov 17, 2004 22.08 22.65 22.08 22.51 1,043,200 +0.67(+3.07%)
Nov 16, 2004 21.84 21.98 21.70 21.84 656,600 -0.34(-1.53%)
Nov 15, 2004 22.13 22.18 22.00 22.18 774,800 +0.08(+0.36%)
Nov 12, 2004 21.50 22.17 21.45 22.10 1,071,400 +0.10(+0.45%)
Nov 11, 2004 21.80 22.07 21.75 22.00 424,400 +0.24(+1.10%)
Nov 10, 2004 21.78 21.90 21.67 21.76 1,173,300 +0.41(+1.92%)
Nov 09, 2004 21.27 21.45 21.17 21.35 490,900 +0.29(+1.38%)
Nov 08, 2004 21.17 21.23 21.05 21.06 691,400 -0.29(-1.36%)
Nov 05, 2004 21.35 21.44 21.30 21.35 894,000 -0.32(-1.48%)
Nov 04, 2004 21.10 21.68 21.10 21.67 1,096,600 +0.38(+1.78%)
Nov 03, 2004 21.01 21.29 20.96 21.29 903,300 +0.60(+2.90%)
Nov 02, 2004 20.85 20.85 20.65 20.69 406,700 -0.16(-0.77%)
Nov 01, 2004 20.90 20.90 20.67 20.85 626,900 +0.18(+0.87%)
Oct 29, 2004 20.43 20.74 20.39 20.67 909,900 +0.41(+2.02%)
Oct 28, 2004 20.22 20.45 20.10 20.26 2,451,900 -0.87(-4.12%)
Oct 27, 2004 21.10 21.19 21.02 21.13 700,800 +0.11(+0.52%)
Oct 26, 2004 20.90 21.09 20.83 21.02 1,172,200 +0.32(+1.55%)
Oct 25, 2004 20.50 20.79 20.50 20.70 762,200 +0.26(+1.27%)
Oct 22, 2004 20.70 20.71 20.36 20.44 818,600 -0.24(-1.16%)
Oct 21, 2004 20.47 20.70 20.45 20.68 945,200 +0.61(+3.04%)
Oct 20, 2004 19.89 20.23 19.80 20.07 1,358,300 +0.17(+0.85%)
Oct 19, 2004 20.20 20.26 19.82 19.90 1,787,100 -0.40(-1.97%)
Oct 18, 2004 20.50 20.58 20.27 20.30 638,400 -0.22(-1.07%)
Oct 15, 2004 20.55 20.66 20.48 20.52 698,000 +0.10(+0.49%)
Oct 14, 2004 20.50 20.69 20.42 20.42 842,000 +0.02(+0.10%)
Oct 13, 2004 20.65 20.65 20.26 20.40 2,002,400 -1.04(-4.85%)
Oct 12, 2004 21.30 21.47 21.21 21.44 1,264,400 -0.32(-1.47%)
Oct 11, 2004 21.93 21.95 21.68 21.76 854,800 -0.04(-0.18%)
Oct 08, 2004 22.00 22.05 21.78 21.80 1,804,200 +0.09(+0.41%)
Oct 07, 2004 22.00 22.09 21.70 21.71 1,684,700 -0.14(-0.64%)
Oct 06, 2004 21.39 21.89 21.35 21.85 2,965,100 +0.22(+1.02%)
Oct 05, 2004 21.50 21.65 21.30 21.63 1,915,100 +0.50(+2.37%)
Oct 04, 2004 21.15 21.17 20.90 21.13 1,999,900 -0.05(-0.24%)
Oct 01, 2004 20.82 21.23 20.76 21.18 1,428,500 +0.43(+2.07%)
Sep 30, 2004 20.66 20.83 20.55 20.75 916,200 -0.14(-0.67%)
Sep 29, 2004 20.85 20.89 20.76 20.89 1,384,700 +0.20(+0.97%)
Sep 28, 2004 20.55 20.75 20.30 20.69 3,179,100 +1.00(+5.08%)
Sep 27, 2004 19.70 19.75 19.64 19.69 1,057,100 -0.11(-0.56%)
Sep 24, 2004 19.75 19.88 19.71 19.80 1,335,200 -0.19(-0.95%)
Sep 23, 2004 19.83 20.04 19.80 19.99 989,900 +0.26(+1.32%)
Sep 22, 2004 19.87 19.87 19.71 19.73 1,033,100 -0.09(-0.45%)
Sep 21, 2004 19.65 19.89 19.56 19.82 1,509,200 +0.42(+2.16%)
Sep 20, 2004 19.32 19.52 19.29 19.40 680,900 +0.02(+0.10%)
Sep 17, 2004 19.37 19.42 19.30 19.38 932,700 +0.53(+2.81%)
Sep 16, 2004 18.72 18.96 18.65 18.85 747,900 +0.45(+2.45%)
Sep 15, 2004 18.65 18.65 18.36 18.40 342,100 -0.30(-1.60%)
Sep 14, 2004 18.55 18.76 18.52 18.70 418,700 +0.27(+1.47%)
Sep 13, 2004 18.50 18.66 18.40 18.43 624,900 +0.02(+0.11%)
Sep 10, 2004 18.39 18.48 18.37 18.41 429,300 +0.04(+0.22%)
Sep 09, 2004 18.35 18.43 18.16 18.37 799,000 +0.04(+0.22%)
Sep 08, 2004 18.34 18.43 18.25 18.33 620,600 -0.03(-0.16%)
Sep 07, 2004 18.45 18.55 18.34 18.36 575,900 -0.14(-0.76%)
Sep 03, 2004 18.57 18.61 18.46 18.50 424,900 -0.28(-1.49%)
Sep 02, 2004 18.71 18.78 18.66 18.78 550,300 +0.16(+0.86%)
Sep 01, 2004 18.66 18.74 18.50 18.62 746,900 -0.09(-0.48%)
Aug 31, 2004 18.65 18.83 18.61 18.71 481,500 +0.26(+1.41%)
Aug 30, 2004 18.51 18.64 18.45 18.45 576,400 -0.43(-2.28%)
Aug 27, 2004 18.86 18.98 18.84 18.88 283,900 +0.10(+0.53%)
Aug 26, 2004 18.77 18.85 18.65 18.78 433,400 +0.04(+0.21%)
Aug 25, 2004 18.57 18.75 18.52 18.74 692,200 -0.04(-0.21%)
Aug 24, 2004 19.05 19.09 18.75 18.78 523,700 -0.52(-2.69%)
Aug 23, 2004 19.58 19.60 19.30 19.30 868,400 -0.10(-0.52%)
Aug 20, 2004 19.20 19.48 19.15 19.40 1,236,100 +0.06(+0.31%)
Aug 19, 2004 19.23 19.46 19.17 19.34 831,000 +0.37(+1.95%)
Aug 18, 2004 18.81 18.97 18.73 18.97 698,700 -0.09(-0.47%)
Aug 17, 2004 19.10 19.31 19.06 19.06 924,500 -0.13(-0.68%)
Aug 16, 2004 19.10 19.27 19.00 19.19 662,300 +0.41(+2.18%)
Aug 13, 2004 18.64 18.89 18.64 18.78 311,300 +0.20(+1.08%)
Aug 12, 2004 18.60 18.69 18.50 18.58 197,800 +0.12(+0.65%)
Aug 11, 2004 18.56 18.58 18.36 18.46 318,200 -0.26(-1.39%)
Aug 10, 2004 18.57 18.78 18.57 18.72 770,000 +0.19(+1.03%)
Aug 09, 2004 18.44 18.57 18.41 18.53 479,900 -0.06(-0.32%)
Aug 06, 2004 18.60 18.70 18.55 18.59 603,300 +0.18(+0.98%)
Aug 05, 2004 18.69 18.77 18.41 18.41 697,300 -0.17(-0.91%)
Aug 04, 2004 18.75 18.75 18.57 18.58 551,400 -0.15(-0.80%)
Aug 03, 2004 18.71 18.83 18.68 18.73 654,600 +0.27(+1.46%)
Aug 02, 2004 18.35 18.51 18.31 18.46 370,100 -0.02(-0.11%)
Jul 30, 2004 18.45 18.55 18.32 18.48 645,200 +0.32(+1.76%)
Jul 29, 2004 18.00 18.34 18.00 18.16 895,900 +0.18(+1.00%)
Jul 28, 2004 17.90 18.00 17.85 17.98 564,300 +0.12(+0.67%)
Jul 27, 2004 17.84 17.91 17.62 17.86 879,800 +0.16(+0.90%)
Jul 26, 2004 17.80 17.84 17.68 17.70 380,400 +0.04(+0.23%)
Jul 23, 2004 17.79 17.79 17.63 17.66 612,600 -0.38(-2.11%)
Jul 22, 2004 18.07 18.15 17.95 18.04 916,900 -0.11(-0.61%)
Jul 21, 2004 18.60 18.63 18.14 18.15 543,200 -0.43(-2.31%)
Jul 20, 2004 18.50 18.58 18.31 18.58 433,700 -0.20(-1.06%)
Jul 19, 2004 18.76 18.87 18.66 18.78 867,600 +0.01(+0.05%)
Jul 16, 2004 18.70 18.89 18.68 18.77 423,900 +0.24(+1.30%)
Jul 15, 2004 18.54 18.70 18.52 18.53 636,600 +0.10(+0.54%)
Jul 14, 2004 18.44 18.50 18.38 18.43 566,700 -0.23(-1.23%)
Jul 13, 2004 18.60 18.69 18.51 18.66 815,000 +0.07(+0.38%)
Jul 12, 2004 18.55 18.62 18.52 18.59 846,200 +0.07(+0.38%)
Jul 09, 2004 18.35 18.59 18.31 18.52 648,100 +0.29(+1.59%)
Jul 08, 2004 18.37 18.40 18.20 18.23 619,500 -0.17(-0.92%)
Jul 07, 2004 18.12 18.50 18.08 18.40 771,300 +0.45(+2.51%)
Jul 06, 2004 17.89 18.00 17.76 17.95 736,800 +0.25(+1.41%)
Jul 02, 2004 17.58 17.71 17.55 17.70 373,100 +0.20(+1.14%)
Jul 01, 2004 17.59 17.59 17.36 17.50 248,200 -0.02(-0.11%)
Jun 30, 2004 17.33 17.58 17.30 17.52 366,500 +0.27(+1.57%)
Jun 29, 2004 17.28 17.29 17.20 17.25 901,100 -0.10(-0.58%)
Jun 28, 2004 17.59 17.66 17.33 17.35 444,900 -0.14(-0.80%)
Jun 25, 2004 17.42 17.69 17.42 17.49 860,600 +0.09(+0.52%)
Jun 24, 2004 17.20 17.42 17.20 17.40 600,900 +0.24(+1.40%)
Jun 23, 2004 17.03 17.17 16.85 17.16 595,600 +0.17(+1.00%)
Jun 22, 2004 16.99 17.05 16.90 16.99 548,900 -0.24(-1.39%)
Jun 21, 2004 17.33 17.35 17.20 17.23 614,800 +0.05(+0.29%)
Jun 18, 2004 17.13 17.31 17.13 17.18 742,200 +0.20(+1.18%)
Jun 17, 2004 17.00 17.10 16.93 16.98 1,346,800 +0.18(+1.07%)
Jun 16, 2004 17.00 17.00 16.74 16.80 527,900 -0.20(-1.18%)
Jun 15, 2004 16.60 17.04 16.60 17.00 932,500 +0.42(+2.53%)
Jun 14, 2004 16.45 16.62 16.40 16.58 536,400 -0.38(-2.24%)
Jun 10, 2004 16.98 17.00 16.80 16.96 425,800 +0.34(+2.05%)
Jun 09, 2004 16.90 16.95 16.59 16.62 1,084,500 -0.67(-3.88%)
Jun 08, 2004 17.29 17.34 17.20 17.29 706,800 -0.20(-1.14%)
Jun 07, 2004 17.05 17.50 17.05 17.49 670,300 +0.76(+4.54%)
Jun 04, 2004 16.70 16.75 16.60 16.73 227,800 +0.28(+1.70%)
Jun 03, 2004 16.67 16.70 16.43 16.45 472,000 -0.39(-2.32%)
Jun 02, 2004 17.14 17.14 16.81 16.84 494,300 -0.38(-2.21%)
Jun 01, 2004 17.31 17.38 17.14 17.22 365,900 -0.03(-0.17%)
May 28, 2004 17.33 17.33 17.10 17.25 214,100 -0.07(-0.40%)
May 27, 2004 17.27 17.44 17.25 17.32 340,300 +0.23(+1.35%)
May 26, 2004 17.10 17.14 16.95 17.09 347,000 +0.09(+0.53%)
May 25, 2004 16.65 17.04 16.60 17.00 533,200 +0.25(+1.49%)
May 24, 2004 16.90 16.95 16.69 16.75 412,700 +0.03(+0.18%)
May 21, 2004 16.70 16.90 16.70 16.72 869,500 +0.42(+2.58%)
May 20, 2004 16.42 16.50 16.19 16.30 268,600 -0.34(-2.04%)
May 19, 2004 16.65 16.89 16.56 16.64 745,300 +0.51(+3.16%)
May 18, 2004 15.90 16.24 15.86 16.13 602,200 +0.43(+2.74%)
May 17, 2004 15.90 16.02 15.67 15.70 722,800 -0.31(-1.94%)
May 14, 2004 15.99 16.13 15.86 16.01 876,200 -0.02(-0.12%)
May 13, 2004 15.94 16.14 15.91 16.03 354,400 -0.17(-1.05%)
May 12, 2004 16.28 16.35 15.92 16.20 511,700 +0.00(+0.00%)
May 11, 2004 15.87 16.20 15.85 16.20 698,900 +0.31(+1.95%)
May 10, 2004 15.80 15.94 14.61 15.89 1,211,800 -0.35(-2.16%)
May 07, 2004 16.50 16.69 16.23 16.24 827,800 -0.43(-2.58%)
May 06, 2004 16.97 16.99 16.55 16.67 659,500 -0.54(-3.14%)
May 05, 2004 17.19 17.24 17.08 17.21 540,000 +0.16(+0.94%)
May 04, 2004 16.80 17.15 16.80 17.05 1,163,000 +0.60(+3.65%)
May 03, 2004 16.40 16.47 16.15 16.45 772,400 +0.04(+0.24%)
Apr 30, 2004 16.55 16.55 16.31 16.41 891,100 +0.11(+0.67%)
Apr 29, 2004 16.00 16.70 15.95 16.30 1,876,900 -0.47(-2.80%)
Apr 28, 2004 17.25 17.26 16.71 16.77 1,196,800 -0.83(-4.72%)
Apr 27, 2004 17.59 17.74 17.51 17.60 265,600 +0.06(+0.34%)
Apr 26, 2004 17.70 17.76 17.50 17.54 527,000 -0.37(-2.07%)
Apr 23, 2004 17.85 17.99 17.63 17.91 700,800 +0.14(+0.79%)
Apr 22, 2004 17.28 17.79 17.25 17.77 891,300 +0.57(+3.31%)
Apr 21, 2004 17.52 17.53 17.16 17.20 1,194,200 -0.53(-2.99%)
Apr 20, 2004 18.12 18.12 17.73 17.73 607,300 -0.40(-2.21%)
Apr 19, 2004 18.24 18.24 18.00 18.13 397,600 -0.10(-0.55%)
Apr 16, 2004 18.00 18.32 18.00 18.23 284,000 +0.24(+1.33%)
Apr 15, 2004 17.95 18.09 17.90 17.99 416,000 -0.01(-0.06%)
Apr 14, 2004 18.00 18.05 17.86 18.00 1,102,200 -0.44(-2.39%)
Apr 13, 2004 19.05 19.05 18.31 18.44 782,600 -0.75(-3.91%)
Apr 12, 2004 19.00 19.22 18.95 19.19 884,900 +0.24(+1.27%)
Apr 08, 2004 19.05 19.10 18.93 18.95 518,100 -0.20(-1.04%)
Apr 07, 2004 19.05 19.20 18.91 19.15 264,000 +0.22(+1.16%)
Apr 06, 2004 18.96 18.99 18.90 18.93 366,100 -0.21(-1.10%)
Apr 05, 2004 19.13 19.21 18.98 19.14 427,100 -0.24(-1.24%)
Apr 02, 2004 19.32 19.46 19.31 19.38 595,900 +0.26(+1.36%)
Apr 01, 2004 18.95 19.18 18.94 19.12 546,600 +0.34(+1.81%)
Mar 31, 2004 18.90 18.90 18.65 18.78 606,600 +0.10(+0.54%)
Mar 30, 2004 18.70 18.74 18.42 18.68 467,500 +0.30(+1.63%)
Mar 29, 2004 18.30 18.50 18.30 18.38 517,500 +0.21(+1.16%)
Mar 26, 2004 18.15 18.27 18.00 18.17 756,100 +0.17(+0.94%)
Mar 25, 2004 17.65 18.09 17.60 18.00 1,002,200 +0.44(+2.51%)
Mar 24, 2004 17.98 17.99 17.56 17.56 845,800 -0.75(-4.10%)
Mar 23, 2004 18.30 18.40 18.24 18.31 399,600 +0.17(+0.94%)
Mar 22, 2004 18.40 18.40 18.05 18.14 478,600 -0.40(-2.16%)
Mar 19, 2004 18.83 18.83 18.54 18.54 379,400 -0.21(-1.12%)
Mar 18, 2004 18.60 18.78 18.55 18.75 603,800 +0.12(+0.64%)
Mar 17, 2004 18.40 18.69 18.36 18.63 905,500 +0.43(+2.36%)
Mar 16, 2004 18.19 18.30 18.10 18.20 663,600 +0.29(+1.62%)
Mar 15, 2004 18.15 18.20 17.80 17.91 717,700 -0.14(-0.78%)
Mar 12, 2004 17.75 18.07 17.75 18.05 1,267,700 +0.49(+2.79%)
Mar 11, 2004 17.60 17.94 17.51 17.56 1,171,200 -0.45(-2.50%)
Mar 10, 2004 18.40 18.50 18.00 18.01 1,133,300 -0.83(-4.41%)
Mar 09, 2004 19.03 19.09 18.80 18.84 535,600 +0.04(+0.21%)
Mar 08, 2004 19.14 19.22 18.80 18.80 861,600 -0.39(-2.03%)
Mar 05, 2004 18.95 19.28 18.93 19.19 791,500 +0.40(+2.13%)
Mar 04, 2004 18.90 18.92 18.75 18.79 1,419,300 -0.11(-0.58%)
Mar 03, 2004 19.15 19.16 18.68 18.90 1,653,600 -0.68(-3.47%)
Mar 02, 2004 19.73 19.89 19.53 19.58 2,557,900 -0.15(-0.76%)
Mar 01, 2004 19.48 19.90 19.45 19.73 2,063,400 +0.62(+3.24%)
Feb 27, 2004 18.97 19.13 18.92 19.11 976,200 +0.01(+0.05%)
Feb 26, 2004 18.90 19.15 18.90 19.10 1,071,200 +0.33(+1.76%)
Feb 25, 2004 18.87 19.00 18.76 18.77 1,761,200 -0.10(-0.53%)
Feb 24, 2004 18.82 18.95 18.69 18.87 2,250,900 -0.08(-0.42%)
Feb 23, 2004 19.31 19.37 18.95 18.95 2,240,200 -0.36(-1.86%)
Feb 20, 2004 19.58 19.74 19.29 19.31 2,974,800 -0.63(-3.16%)
Feb 19, 2004 19.75 20.10 19.75 19.94 2,223,300 +1.01(+5.34%)
Feb 18, 2004 19.43 19.43 18.80 18.93 394,000 -0.38(-1.97%)
Feb 17, 2004 19.30 19.39 19.20 19.31 517,100 +0.56(+2.99%)
Feb 13, 2004 18.91 19.03 18.50 18.75 472,400 -0.13(-0.69%)
Feb 12, 2004 18.70 18.95 18.70 18.88 503,700 +0.26(+1.40%)
Feb 11, 2004 18.00 18.69 18.00 18.62 696,800 +0.46(+2.53%)
Feb 10, 2004 18.28 18.39 18.07 18.16 487,700 +0.13(+0.72%)
Feb 09, 2004 18.15 18.31 18.02 18.03 599,200 +0.35(+1.98%)
Feb 06, 2004 17.48 17.75 17.41 17.68 167,500 +0.18(+1.03%)
Feb 05, 2004 17.47 17.56 17.42 17.50 780,900 +0.42(+2.46%)
Feb 04, 2004 16.99 17.20 16.97 17.08 367,900 +0.12(+0.71%)
Feb 03, 2004 17.20 17.21 16.92 16.96 390,300 -0.13(-0.76%)
Feb 02, 2004 17.20 17.24 16.91 17.09 513,800 -0.01(-0.06%)
Jan 30, 2004 16.85 17.25 16.81 17.10 1,267,700 +0.25(+1.48%)
Jan 29, 2004 17.50 17.59 16.63 16.85 1,698,800 -0.60(-3.44%)
Jan 28, 2004 17.90 18.00 17.25 17.45 1,062,800 -0.61(-3.38%)
Jan 27, 2004 18.22 18.22 18.01 18.06 254,200 -0.29(-1.58%)
Jan 26, 2004 18.40 18.40 18.25 18.35 435,000 +0.00(+0.00%)
Jan 23, 2004 18.51 18.52 17.50 18.35 242,300 +0.06(+0.33%)
Jan 22, 2004 18.55 18.55 18.29 18.29 438,500 -0.01(-0.05%)
Jan 21, 2004 18.22 18.34 18.06 18.30 293,300 +0.21(+1.16%)
Jan 20, 2004 18.00 18.20 17.90 18.09 650,000 +0.53(+3.02%)
Jan 16, 2004 17.60 17.81 17.52 17.56 1,469,100 -0.31(-1.73%)
Jan 15, 2004 18.20 18.25 17.75 17.87 762,800 -0.69(-3.72%)
Jan 14, 2004 18.43 18.65 18.32 18.56 741,700 +0.56(+3.11%)
Jan 13, 2004 18.23 18.30 17.99 18.00 566,200 -0.25(-1.37%)
Jan 12, 2004 18.30 18.44 18.20 18.25 699,300 +0.12(+0.66%)
Jan 09, 2004 18.30 18.31 17.92 18.13 1,723,400 -0.57(-3.05%)
Jan 08, 2004 18.50 18.80 18.43 18.70 528,900 +0.19(+1.03%)
Jan 07, 2004 18.75 18.75 18.36 18.51 804,900 -0.69(-3.59%)
Jan 06, 2004 19.45 19.46 19.12 19.20 614,900 +0.00(+0.00%)
Jan 05, 2004 18.90 19.27 18.88 19.20 800,300 +0.62(+3.34%)
Jan 02, 2004 18.40 18.67 18.26 18.58 362,400 +0.32(+1.75%)
Dec 31, 2003 18.38 18.43 18.11 18.26 321,700 -0.08(-0.44%)
Dec 30, 2003 18.39 18.49 18.33 18.34 340,900 +0.04(+0.22%)
Dec 29, 2003 18.27 18.34 18.19 18.30 545,500 +0.03(+0.16%)
Dec 26, 2003 18.14 18.45 18.11 18.27 274,200 +0.00(+0.00%)
Dec 24, 2003 17.83 18.40 17.83 18.27 298,700 +0.66(+3.75%)
Dec 23, 2003 17.55 17.70 17.52 17.61 360,900 -0.14(-0.79%)
Dec 22, 2003 17.83 17.83 17.62 17.75 489,500 -0.12(-0.67%)
Dec 19, 2003 17.85 18.00 17.82 17.87 1,292,800 +0.07(+0.39%)
Dec 18, 2003 17.42 17.87 17.42 17.80 462,700 +0.36(+2.06%)
Dec 17, 2003 17.50 17.58 17.30 17.44 532,400 +0.08(+0.46%)
Dec 16, 2003 17.43 17.43 17.26 17.36 318,200 -0.26(-1.48%)
Dec 15, 2003 17.75 17.88 17.61 17.62 330,300 +0.18(+1.03%)
Dec 12, 2003 17.30 17.43 17.25 17.44 377,100 +0.26(+1.51%)
Dec 11, 2003 17.08 17.18 16.86 17.18 758,600 -0.07(-0.41%)
Dec 10, 2003 17.50 17.50 17.15 17.25 560,500 -0.09(-0.52%)
Dec 09, 2003 17.27 17.65 17.25 17.34 913,600 +0.03(+0.17%)
Dec 08, 2003 17.18 17.24 17.12 17.31 663,900 +0.23(+1.35%)
Dec 05, 2003 17.08 17.19 16.95 17.08 251,400 -0.09(-0.52%)
Dec 04, 2003 17.19 17.20 17.08 17.17 265,800 -0.06(-0.35%)
Dec 03, 2003 17.00 17.10 17.00 17.23 570,400 +0.51(+3.05%)
Dec 02, 2003 16.67 16.84 16.67 16.72 390,700 +0.03(+0.18%)
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.