Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.05 -0.38 (-0.60%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.743 9.825 9.717 9.815 1,900,663 +0.01(+0.05%)
Feb 26, 2004 9.707 9.836 9.707 9.810 2,085,629 +0.17(+1.76%)
Feb 25, 2004 9.692 9.759 9.635 9.640 3,429,061 -0.05(-0.53%)
Feb 24, 2004 9.666 9.733 9.599 9.692 4,382,508 -0.04(-0.42%)
Feb 23, 2004 9.918 9.949 9.733 9.733 4,361,675 -0.18(-1.86%)
Feb 20, 2004 10.06 10.14 9.908 9.918 5,791,943 -0.32(-3.16%)
Feb 19, 2004 10.14 10.32 10.14 10.24 4,328,771 +0.52(+5.34%)
Feb 18, 2004 9.979 9.979 9.656 9.723 767,119 -0.20(-1.97%)
Feb 17, 2004 9.913 9.959 9.861 9.918 1,006,795 +0.29(+2.99%)
Feb 13, 2004 9.712 9.774 9.502 9.630 919,764 -0.07(-0.69%)
Feb 12, 2004 9.605 9.733 9.605 9.697 980,705 +0.13(+1.40%)
Feb 11, 2004 9.245 9.599 9.245 9.563 1,356,671 +0.24(+2.53%)
Feb 10, 2004 9.389 9.445 9.281 9.327 949,553 +0.07(+0.72%)
Feb 09, 2004 9.322 9.404 9.255 9.260 1,166,644 +0.18(+1.98%)
Feb 06, 2004 8.978 9.117 8.942 9.081 326,122 +0.09(+1.03%)
Feb 05, 2004 8.973 9.019 8.947 8.988 1,520,414 +0.22(+2.46%)
Feb 04, 2004 8.726 8.834 8.716 8.772 716,302 +0.06(+0.71%)
Feb 03, 2004 8.834 8.839 8.690 8.711 759,915 -0.07(-0.76%)
Feb 02, 2004 8.834 8.855 8.685 8.778 1,000,369 -0.01(-0.06%)
Jan 30, 2004 8.654 8.860 8.634 8.783 2,468,215 +0.13(+1.48%)
Jan 29, 2004 8.988 9.034 8.541 8.654 3,307,568 -0.31(-3.44%)
Jan 28, 2004 9.194 9.245 8.860 8.962 2,069,274 -0.31(-3.38%)
Jan 27, 2004 9.358 9.358 9.250 9.276 494,928 -0.15(-1.58%)
Jan 26, 2004 9.450 9.450 9.373 9.425 846,946 +0.00(+0.00%)
Jan 23, 2004 9.507 9.512 8.988 9.425 471,758 +0.03(+0.33%)
Jan 22, 2004 9.527 9.527 9.394 9.394 853,760 -0.01(-0.05%)
Jan 21, 2004 9.358 9.420 9.276 9.399 571,055 +0.11(+1.16%)
Jan 20, 2004 9.245 9.348 9.194 9.291 1,265,551 +0.27(+3.02%)
Jan 16, 2004 9.040 9.147 8.998 9.019 2,860,341 -0.16(-1.73%)
Jan 15, 2004 9.348 9.373 9.117 9.178 1,485,173 -0.35(-3.72%)
Jan 14, 2004 9.466 9.579 9.409 9.533 1,444,091 +0.29(+3.11%)
Jan 13, 2004 9.363 9.399 9.240 9.245 1,102,392 -0.13(-1.37%)
Jan 12, 2004 9.399 9.471 9.348 9.373 1,361,538 +0.06(+0.66%)
Jan 09, 2004 9.399 9.404 9.204 9.312 3,355,464 -0.29(-3.05%)
Jan 08, 2004 9.502 9.656 9.466 9.605 1,029,769 +0.10(+1.03%)
Jan 07, 2004 9.630 9.630 9.430 9.507 1,567,142 -0.35(-3.59%)
Jan 06, 2004 9.990 9.995 9.820 9.861 1,197,211 +0.00(+0.00%)
Jan 05, 2004 9.707 9.897 9.697 9.861 1,558,186 +0.32(+3.34%)
Jan 02, 2004 9.450 9.589 9.379 9.543 705,593 +0.16(+1.75%)
Dec 31, 2003 9.440 9.466 9.301 9.379 626,350 -0.04(-0.44%)
Dec 30, 2003 9.445 9.497 9.414 9.420 663,733 +0.02(+0.22%)
Dec 29, 2003 9.384 9.420 9.343 9.399 1,062,089 +0.02(+0.16%)
Dec 26, 2003 9.317 9.476 9.301 9.384 533,868 +0.00(+0.00%)
Dec 24, 2003 9.158 9.450 9.158 9.384 581,569 +0.34(+3.75%)
Dec 23, 2003 9.014 9.091 8.998 9.045 702,673 -0.07(-0.79%)
Dec 22, 2003 9.158 9.158 9.050 9.117 953,057 -0.06(-0.67%)
Dec 19, 2003 9.168 9.245 9.153 9.178 2,517,085 +0.04(+0.39%)
Dec 18, 2003 8.947 9.178 8.947 9.142 900,878 +0.18(+2.06%)
Dec 17, 2003 8.988 9.029 8.885 8.957 1,036,584 +0.04(+0.46%)
Dec 16, 2003 8.952 8.952 8.865 8.916 619,536 -0.13(-1.48%)
Dec 15, 2003 9.117 9.183 9.045 9.050 643,094 +0.09(+1.03%)
Dec 12, 2003 8.885 8.952 8.860 8.957 734,214 +0.13(+1.51%)
Dec 11, 2003 8.772 8.824 8.659 8.824 1,476,996 -0.04(-0.41%)
Dec 10, 2003 8.988 8.988 8.808 8.860 1,091,295 -0.05(-0.52%)
Dec 09, 2003 8.870 9.065 8.860 8.906 1,778,781 +0.02(+0.17%)
Dec 08, 2003 8.824 8.855 8.793 8.891 1,292,615 +0.12(+1.35%)
Dec 05, 2003 8.772 8.829 8.706 8.772 489,476 -0.05(-0.52%)
Dec 04, 2003 8.829 8.834 8.772 8.819 517,513 -0.03(-0.35%)
Dec 03, 2003 8.731 8.783 8.731 8.850 1,110,570 +0.26(+3.05%)
Dec 02, 2003 8.562 8.649 8.562 8.588 760,693 +0.02(+0.18%)
Dec 01, 2003 8.372 8.598 8.372 8.572 1,377,504 +0.12(+1.46%)
Nov 28, 2003 8.326 8.475 8.326 8.449 415,879 +0.11(+1.36%)
Nov 26, 2003 8.336 8.382 8.156 8.336 820,661 +0.13(+1.56%)
Nov 25, 2003 8.192 8.269 8.172 8.207 849,282 +0.22(+2.77%)
Nov 24, 2003 8.012 8.033 7.961 7.987 846,167 -0.07(-0.83%)
Nov 21, 2003 8.074 8.089 7.961 8.053 557,816 -0.02(-0.25%)
Nov 20, 2003 8.177 8.182 8.069 8.074 669,379 -0.21(-2.54%)
Nov 19, 2003 8.233 8.295 8.213 8.285 381,807 +0.05(+0.62%)
Nov 18, 2003 8.269 8.305 8.192 8.233 520,823 +0.13(+1.65%)
Nov 17, 2003 8.172 8.213 8.038 8.100 676,388 -0.16(-1.99%)
Nov 14, 2003 8.423 8.500 8.264 8.264 713,771 -0.22(-2.60%)
Nov 13, 2003 8.490 8.505 8.433 8.485 628,881 +0.04(+0.43%)
Nov 12, 2003 8.310 8.464 8.310 8.449 589,941 +0.18(+2.17%)
Nov 11, 2003 8.274 8.310 8.269 8.269 481,299 -0.22(-2.54%)
Nov 10, 2003 8.577 8.577 8.454 8.485 660,033 -0.07(-0.78%)
Nov 07, 2003 8.557 8.598 8.495 8.552 360,584 +0.07(+0.79%)
Nov 06, 2003 8.480 8.495 8.403 8.485 734,604 +0.21(+2.48%)
Nov 05, 2003 8.346 8.346 8.218 8.279 1,160,997 -0.18(-2.18%)
Nov 04, 2003 8.372 8.464 8.362 8.464 1,157,512 +0.06(+0.67%)
Nov 03, 2003 8.449 8.490 8.387 8.408 492,330 -0.06(-0.67%)
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%)
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.