Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.42 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.470 9.470 9.345 9.410 1,210,602 +0.05(+0.54%)
Mar 30, 2004 9.370 9.390 9.230 9.360 932,998 +0.15(+1.63%)
Mar 29, 2004 9.170 9.270 9.170 9.210 1,032,784 +0.11(+1.16%)
Mar 26, 2004 9.094 9.155 9.019 9.104 1,508,962 +0.09(+0.94%)
Mar 25, 2004 8.844 9.064 8.819 9.019 2,000,108 +0.22(+2.51%)
Mar 24, 2004 9.009 9.014 8.799 8.799 1,687,978 -0.38(-4.10%)
Mar 23, 2004 9.170 9.220 9.140 9.175 797,488 +0.09(+0.94%)
Mar 22, 2004 9.220 9.220 9.044 9.089 955,150 -0.20(-2.16%)
Mar 19, 2004 9.435 9.435 9.290 9.290 757,175 -0.11(-1.12%)
Mar 18, 2004 9.320 9.410 9.295 9.395 1,205,014 +0.06(+0.64%)
Mar 17, 2004 9.220 9.365 9.200 9.335 1,807,122 +0.22(+2.36%)
Mar 16, 2004 9.115 9.170 9.069 9.120 1,324,358 +0.15(+1.62%)
Mar 15, 2004 9.094 9.120 8.919 8.974 1,432,326 -0.07(-0.78%)
Mar 12, 2004 8.894 9.054 8.894 9.044 2,529,971 +0.25(+2.79%)
Mar 11, 2004 8.819 8.989 8.774 8.799 2,337,384 -0.23(-2.50%)
Mar 10, 2004 9.220 9.270 9.019 9.024 2,261,747 -0.42(-4.41%)
Mar 09, 2004 9.535 9.565 9.420 9.440 1,068,906 +0.02(+0.21%)
Mar 08, 2004 9.591 9.631 9.420 9.420 1,719,510 -0.20(-2.03%)
Mar 05, 2004 9.495 9.661 9.485 9.616 1,579,610 +0.20(+2.13%)
Mar 04, 2004 9.470 9.480 9.395 9.415 2,832,522 -0.06(-0.58%)
Mar 03, 2004 9.596 9.601 9.360 9.470 3,300,119 -0.34(-3.47%)
Mar 02, 2004 9.886 9.966 9.786 9.811 5,104,847 -0.08(-0.76%)
Mar 01, 2004 9.761 9.971 9.746 9.886 4,117,964 +0.31(+3.24%)
Feb 27, 2004 9.505 9.586 9.480 9.575 1,948,219 +0.01(+0.05%)
Feb 26, 2004 9.470 9.596 9.470 9.570 2,137,813 +0.17(+1.76%)
Feb 25, 2004 9.455 9.520 9.400 9.405 3,514,858 -0.05(-0.53%)
Feb 24, 2004 9.430 9.495 9.365 9.455 4,492,161 -0.04(-0.42%)
Feb 23, 2004 9.676 9.706 9.495 9.495 4,470,807 -0.18(-1.86%)
Feb 20, 2004 9.811 9.891 9.666 9.676 5,936,861 -0.32(-3.16%)
Feb 19, 2004 9.896 10.07 9.896 9.991 4,437,079 +0.51(+5.34%)
Feb 18, 2004 9.736 9.736 9.420 9.485 786,312 -0.19(-1.97%)
Feb 17, 2004 9.671 9.716 9.621 9.676 1,031,985 +0.28(+2.99%)
Feb 13, 2004 9.475 9.535 9.270 9.395 942,777 -0.07(-0.69%)
Feb 12, 2004 9.370 9.495 9.370 9.460 1,005,243 +0.13(+1.40%)
Feb 11, 2004 9.019 9.365 9.019 9.330 1,390,616 +0.23(+2.53%)
Feb 10, 2004 9.160 9.215 9.054 9.099 973,311 +0.07(+0.72%)
Feb 09, 2004 9.094 9.175 9.029 9.034 1,195,834 +0.18(+1.98%)
Feb 06, 2004 8.759 8.894 8.724 8.859 334,282 +0.09(+1.03%)
Feb 05, 2004 8.754 8.799 8.729 8.769 1,558,456 +0.21(+2.46%)
Feb 04, 2004 8.513 8.618 8.503 8.558 734,224 +0.06(+0.71%)
Feb 03, 2004 8.618 8.623 8.478 8.498 778,928 -0.07(-0.76%)
Feb 02, 2004 8.618 8.639 8.473 8.563 1,025,399 -0.01(-0.06%)
Jan 30, 2004 8.443 8.644 8.423 8.568 2,529,971 +0.13(+1.48%)
Jan 29, 2004 8.769 8.814 8.333 8.443 3,390,325 -0.30(-3.44%)
Jan 28, 2004 8.969 9.019 8.644 8.744 2,121,049 -0.31(-3.38%)
Jan 27, 2004 9.130 9.130 9.024 9.049 507,311 -0.15(-1.58%)
Jan 26, 2004 9.220 9.220 9.145 9.195 868,137 +0.00(+0.00%)
Jan 23, 2004 9.275 9.280 8.769 9.195 483,562 +0.03(+0.33%)
Jan 22, 2004 9.295 9.295 9.165 9.165 875,122 -0.01(-0.05%)
Jan 21, 2004 9.130 9.190 9.049 9.170 585,344 +0.11(+1.16%)
Jan 20, 2004 9.019 9.120 8.969 9.064 1,297,216 +0.27(+3.02%)
Jan 16, 2004 8.819 8.924 8.779 8.799 2,931,909 -0.16(-1.73%)
Jan 15, 2004 9.120 9.145 8.894 8.954 1,522,333 -0.35(-3.72%)
Jan 14, 2004 9.235 9.345 9.180 9.300 1,480,224 +0.28(+3.11%)
Jan 13, 2004 9.135 9.170 9.014 9.019 1,129,975 -0.13(-1.37%)
Jan 12, 2004 9.170 9.240 9.120 9.145 1,395,605 +0.06(+0.66%)
Jan 09, 2004 9.170 9.175 8.979 9.084 3,439,420 -0.29(-3.05%)
Jan 08, 2004 9.270 9.420 9.235 9.370 1,055,535 +0.10(+1.03%)
Jan 07, 2004 9.395 9.395 9.200 9.275 1,606,353 -0.35(-3.59%)
Jan 06, 2004 9.746 9.751 9.581 9.621 1,227,166 +0.00(+0.00%)
Jan 05, 2004 9.470 9.656 9.460 9.621 1,597,173 +0.31(+3.34%)
Jan 02, 2004 9.220 9.355 9.150 9.310 723,248 +0.16(+1.75%)
Dec 31, 2003 9.210 9.235 9.074 9.150 642,022 -0.04(-0.44%)
Dec 30, 2003 9.215 9.265 9.185 9.190 680,340 +0.02(+0.22%)
Dec 29, 2003 9.155 9.190 9.115 9.170 1,088,664 +0.02(+0.16%)
Dec 26, 2003 9.089 9.245 9.074 9.155 547,225 +0.00(+0.00%)
Dec 24, 2003 8.934 9.220 8.934 9.155 596,120 +0.33(+3.75%)
Dec 23, 2003 8.794 8.869 8.779 8.824 720,254 -0.07(-0.79%)
Dec 22, 2003 8.934 8.934 8.829 8.894 976,903 -0.06(-0.67%)
Dec 19, 2003 8.944 9.019 8.929 8.954 2,580,064 +0.04(+0.39%)
Dec 18, 2003 8.729 8.954 8.729 8.919 923,418 +0.18(+2.06%)
Dec 17, 2003 8.769 8.809 8.669 8.739 1,062,520 +0.04(+0.46%)
Dec 16, 2003 8.734 8.734 8.649 8.699 635,037 -0.13(-1.48%)
Dec 15, 2003 8.894 8.959 8.824 8.829 659,185 +0.09(+1.03%)
Dec 12, 2003 8.669 8.734 8.644 8.739 752,585 +0.13(+1.51%)
Dec 11, 2003 8.558 8.608 8.448 8.608 1,513,951 -0.04(-0.41%)
Dec 10, 2003 8.769 8.769 8.593 8.644 1,118,599 -0.05(-0.52%)
Dec 09, 2003 8.654 8.844 8.644 8.689 1,823,287 +0.02(+0.17%)
Dec 08, 2003 8.608 8.639 8.578 8.674 1,324,957 +0.12(+1.35%)
Dec 05, 2003 8.558 8.613 8.493 8.558 501,723 -0.05(-0.52%)
Dec 04, 2003 8.613 8.618 8.558 8.603 530,461 -0.03(-0.35%)
Dec 03, 2003 8.518 8.568 8.518 8.633 1,138,357 +0.26(+3.05%)
Dec 02, 2003 8.353 8.438 8.353 8.378 779,727 +0.02(+0.18%)
Dec 01, 2003 8.167 8.388 8.167 8.363 1,411,970 +0.12(+1.46%)
Nov 28, 2003 8.122 8.268 8.122 8.243 426,285 +0.11(+1.36%)
Nov 26, 2003 8.132 8.178 7.957 8.132 841,195 +0.13(+1.56%)
Nov 25, 2003 7.992 8.067 7.972 8.007 870,532 +0.22(+2.77%)
Nov 24, 2003 7.817 7.837 7.767 7.792 867,339 -0.07(-0.83%)
Nov 21, 2003 7.877 7.892 7.767 7.857 571,773 -0.02(-0.25%)
Nov 20, 2003 7.977 7.982 7.872 7.877 686,127 -0.21(-2.54%)
Nov 19, 2003 8.032 8.092 8.012 8.082 391,360 +0.05(+0.62%)
Nov 18, 2003 8.067 8.102 7.992 8.032 533,854 +0.13(+1.65%)
Nov 17, 2003 7.972 8.012 7.842 7.902 693,312 -0.16(-1.99%)
Nov 14, 2003 8.218 8.293 8.062 8.062 731,630 -0.22(-2.60%)
Nov 13, 2003 8.283 8.298 8.228 8.278 644,616 +0.04(+0.43%)
Nov 12, 2003 8.107 8.258 8.107 8.243 604,702 +0.18(+2.17%)
Nov 11, 2003 8.072 8.107 8.067 8.067 493,341 -0.21(-2.54%)
Nov 10, 2003 8.368 8.368 8.248 8.278 676,548 -0.07(-0.78%)
Nov 07, 2003 8.348 8.388 8.288 8.343 369,606 +0.07(+0.79%)
Nov 06, 2003 8.273 8.288 8.198 8.278 752,984 +0.20(+2.48%)
Nov 05, 2003 8.142 8.142 8.017 8.077 1,190,046 -0.18(-2.18%)
Nov 04, 2003 8.167 8.258 8.157 8.258 1,186,474 +0.06(+0.67%)
Nov 03, 2003 8.243 8.283 8.183 8.203 504,649 -0.06(-0.67%)
Oct 31, 2003 8.318 8.318 8.218 8.258 491,545 -0.04(-0.42%)
Oct 30, 2003 8.248 8.323 8.248 8.293 804,673 +0.34(+4.28%)
Oct 29, 2003 7.917 8.032 7.887 7.952 1,215,791 -0.21(-2.58%)
Oct 28, 2003 7.997 8.167 7.997 8.162 937,987 +0.16(+1.94%)
Oct 27, 2003 7.952 8.022 7.937 8.007 602,906 +0.08(+1.01%)
Oct 24, 2003 7.967 8.022 7.927 7.927 633,041 -0.17(-2.10%)
Oct 23, 2003 8.012 8.167 7.967 8.097 827,025 -0.24(-2.88%)
Oct 22, 2003 8.398 8.398 8.328 8.338 785,514 -0.09(-1.07%)
Oct 21, 2003 8.328 8.468 8.303 8.428 985,086 +0.17(+2.06%)
Oct 20, 2003 8.303 8.308 8.243 8.258 646,013 -0.03(-0.30%)
Oct 17, 2003 8.293 8.368 8.268 8.283 677,745 -0.07(-0.78%)
Oct 16, 2003 8.393 8.393 8.343 8.348 772,741 +0.09(+1.03%)
Oct 15, 2003 8.268 8.293 8.248 8.263 1,122,790 +0.10(+1.23%)
Oct 14, 2003 8.162 8.183 8.147 8.162 477,974 -0.03(-0.31%)
Oct 13, 2003 7.967 8.208 7.967 8.188 605,301 +0.29(+3.68%)
Oct 10, 2003 7.917 7.992 7.877 7.897 301,153 +0.03(+0.38%)
Oct 09, 2003 7.892 7.942 7.807 7.867 761,765 +0.29(+3.77%)
Oct 08, 2003 7.676 7.676 7.666 7.581 342,465 -0.04(-0.46%)
Oct 07, 2003 7.571 7.651 7.526 7.616 857,160 -0.01(-0.07%)
Oct 06, 2003 7.491 7.641 7.491 7.621 537,047 +0.18(+2.42%)
Oct 03, 2003 7.316 7.466 7.316 7.441 396,150 +0.18(+2.41%)
Oct 02, 2003 7.235 7.276 7.180 7.266 300,954 +0.10(+1.33%)
Oct 01, 2003 7.065 7.185 7.055 7.170 536,648 +0.07(+0.92%)
Sep 30, 2003 7.256 7.261 7.090 7.105 339,471 -0.10(-1.32%)
Sep 29, 2003 7.125 7.190 7.050 7.200 367,212 +0.16(+2.28%)
Sep 26, 2003 7.165 7.165 7.040 7.040 623,861 -0.15(-2.09%)
Sep 25, 2003 7.296 7.301 7.165 7.190 389,763 -0.10(-1.37%)
Sep 24, 2003 7.391 7.406 7.246 7.291 364,617 -0.01(-0.07%)
Sep 23, 2003 7.266 7.306 7.266 7.296 1,139,355 +0.03(+0.34%)
Sep 22, 2003 7.316 7.316 7.266 7.271 787,709 -0.05(-0.62%)
Sep 19, 2003 7.371 7.436 7.316 7.316 1,579,411 -0.06(-0.75%)
Sep 18, 2003 7.306 7.391 7.306 7.371 1,095,250 +0.05(+0.62%)
Sep 17, 2003 7.316 7.371 7.316 7.326 536,049 +0.01(+0.14%)
Sep 16, 2003 7.235 7.331 7.240 7.316 491,146 +0.08(+1.11%)
Sep 15, 2003 7.266 7.276 7.175 7.235 691,715 +0.00(+0.00%)
Sep 12, 2003 7.220 7.281 7.210 7.235 872,128 -0.04(-0.48%)
Sep 11, 2003 7.230 7.306 7.230 7.271 833,012 +0.04(+0.55%)
Sep 10, 2003 7.291 7.356 7.215 7.230 497,532 -0.22(-2.96%)
Sep 09, 2003 7.476 7.516 7.421 7.451 399,742 +0.07(+0.95%)
Sep 08, 2003 7.356 7.391 7.316 7.381 315,922 +0.07(+0.89%)
Sep 05, 2003 7.256 7.361 7.235 7.316 1,105,029 +0.09(+1.25%)
Sep 04, 2003 7.215 7.316 7.140 7.225 1,733,680 +0.01(+0.14%)
Sep 03, 2003 7.140 7.261 7.140 7.215 1,491,200 +0.02(+0.28%)
Sep 02, 2003 7.316 7.316 7.130 7.195 1,071,700 +0.05(+0.63%)
Aug 29, 2003 7.090 7.205 7.090 7.150 331,289 +0.08(+1.06%)
Aug 28, 2003 7.040 7.135 7.040 7.075 648,408 +0.15(+2.17%)
Aug 27, 2003 6.850 6.940 6.850 6.925 345,857 +0.08(+1.17%)
Aug 26, 2003 6.815 6.905 6.774 6.845 443,049 -0.01(-0.07%)
Aug 25, 2003 6.950 6.950 6.825 6.850 709,677 -0.07(-0.94%)
Aug 22, 2003 6.990 7.015 6.915 6.915 1,045,157 -0.06(-0.79%)
Aug 21, 2003 6.940 7.015 6.915 6.970 806,868 -0.05(-0.64%)
Aug 20, 2003 6.975 7.030 6.965 7.015 1,477,829 -0.01(-0.14%)
Aug 19, 2003 7.075 7.075 6.965 7.025 672,357 -0.05(-0.71%)
Aug 18, 2003 7.015 7.105 7.015 7.075 250,861 +0.22(+3.14%)
Aug 15, 2003 6.845 6.890 6.820 6.860 227,312 +0.04(+0.59%)
Aug 14, 2003 6.754 6.830 6.754 6.820 491,744 +0.07(+0.96%)
Aug 13, 2003 6.739 6.759 6.714 6.754 256,649 +0.07(+0.97%)
Aug 12, 2003 6.664 6.689 6.619 6.689 284,589 -0.01(-0.07%)
Aug 11, 2003 6.664 6.729 6.639 6.694 570,974 +0.03(+0.45%)
Aug 08, 2003 6.684 6.739 6.664 6.664 293,969 +0.03(+0.45%)
Aug 07, 2003 6.624 6.634 6.569 6.634 348,651 +0.00(+0.00%)
Aug 06, 2003 6.609 6.634 6.534 6.634 412,514 +0.14(+2.16%)
Aug 05, 2003 6.479 6.579 6.479 6.494 571,972 +0.03(+0.39%)
Aug 04, 2003 6.564 6.584 6.464 6.469 370,804 -0.12(-1.83%)
Aug 01, 2003 6.554 6.639 6.504 6.589 443,248 +0.08(+1.15%)
Jul 31, 2003 6.439 6.539 6.439 6.514 836,804 +0.07(+1.09%)
Jul 30, 2003 6.514 6.519 6.424 6.444 307,140 -0.11(-1.68%)
Jul 29, 2003 6.639 6.664 6.539 6.554 229,108 -0.04(-0.53%)
Jul 28, 2003 6.664 6.674 6.584 6.589 519,884 -0.08(-1.13%)
Jul 25, 2003 6.554 6.684 6.464 6.664 791,900 +0.27(+4.23%)
Jul 24, 2003 6.389 6.479 6.379 6.394 554,410 +0.23(+3.74%)
Jul 23, 2003 6.163 6.334 6.163 6.163 362,222 +0.04(+0.57%)
Jul 22, 2003 6.038 6.128 6.028 6.128 286,385 +0.19(+3.12%)
Jul 21, 2003 6.033 6.053 5.943 5.943 249,664 -0.18(-2.95%)
Jul 18, 2003 6.053 6.128 5.973 6.123 182,807 +0.07(+1.16%)
Jul 17, 2003 6.063 6.113 5.988 6.053 291,773 +0.04(+0.58%)
Jul 16, 2003 5.993 6.128 5.973 6.018 725,842 +0.13(+2.13%)
Jul 15, 2003 6.023 6.063 5.893 5.893 1,923,672 -0.21(-3.45%)
Jul 14, 2003 6.063 6.158 6.063 6.103 346,057 +0.09(+1.50%)
Jul 11, 2003 5.983 6.038 5.968 6.013 311,930 -0.04(-0.58%)
Jul 10, 2003 6.013 6.549 6.013 6.048 753,982 +0.08(+1.26%)
Jul 09, 2003 6.048 6.053 5.943 5.973 817,446 +0.02(+0.25%)
Jul 08, 2003 5.948 5.998 5.913 5.958 528,066 -0.05(-0.83%)
Jul 07, 2003 5.963 6.048 5.938 6.008 572,571 +0.24(+4.17%)
Jul 03, 2003 5.853 5.853 5.762 5.767 218,331 -0.04(-0.60%)
Jul 02, 2003 5.737 5.802 5.662 5.802 345,259 +0.05(+0.87%)
Jul 01, 2003 5.822 5.843 5.687 5.752 431,274 -0.06(-0.95%)
Jun 30, 2003 5.812 5.903 5.777 5.807 325,501 +0.05(+0.78%)
Jun 27, 2003 5.838 5.863 5.762 5.762 169,636 -0.05(-0.86%)
Jun 26, 2003 5.838 5.858 5.727 5.812 202,365 -0.02(-0.34%)
Jun 25, 2003 5.938 6.003 5.832 5.832 282,194 -0.05(-0.77%)
Jun 24, 2003 5.863 5.913 5.848 5.878 178,417 -0.04(-0.68%)
Jun 23, 2003 6.028 6.038 5.863 5.918 316,520 -0.09(-1.42%)
Jun 20, 2003 6.038 6.053 5.913 6.003 201,367 -0.01(-0.08%)
Jun 19, 2003 6.023 6.063 5.963 6.008 638,829 -0.03(-0.50%)
Jun 18, 2003 6.013 6.103 5.988 6.038 380,982 -0.12(-1.87%)
Jun 17, 2003 6.163 6.208 6.088 6.153 808,465 -0.01(-0.16%)
Jun 16, 2003 6.063 6.163 6.063 6.163 176,820 +0.13(+2.07%)
Jun 13, 2003 6.063 6.078 5.988 6.038 210,548 +0.02(+0.33%)
Jun 12, 2003 6.063 6.088 5.988 6.018 300,754 -0.02(-0.33%)
Jun 11, 2003 5.963 6.103 5.913 6.038 836,405 +0.08(+1.26%)
Jun 10, 2003 5.963 5.988 5.838 5.963 1,671,214 +0.16(+2.76%)
Jun 09, 2003 5.888 5.933 5.802 5.802 356,834 -0.08(-1.36%)
Jun 06, 2003 5.908 6.013 5.883 5.883 526,470 -0.04(-0.59%)
Jun 05, 2003 5.838 5.933 5.817 5.918 566,983 +0.03(+0.51%)
Jun 04, 2003 5.832 5.913 5.792 5.888 345,658 +0.10(+1.64%)
Jun 03, 2003 5.787 5.817 5.762 5.792 126,927 -0.02(-0.34%)
Jun 02, 2003 5.712 5.863 5.712 5.812 220,526 +0.05(+0.87%)
May 30, 2003 5.697 5.762 5.687 5.762 262,037 +0.07(+1.14%)
May 29, 2003 5.677 5.742 5.622 5.697 157,063 -0.01(-0.18%)
May 28, 2003 5.697 5.707 5.637 5.707 309,535 +0.04(+0.71%)
May 27, 2003 5.612 5.702 5.582 5.667 473,983 +0.01(+0.09%)
May 23, 2003 5.652 5.732 5.632 5.662 116,949 +0.04(+0.62%)
May 22, 2003 5.567 5.637 5.557 5.627 228,509 +0.14(+2.46%)
May 21, 2003 5.512 5.512 5.447 5.492 222,123 +0.01(+0.09%)
May 20, 2003 5.477 5.527 5.477 5.487 135,708 +0.01(+0.18%)
May 19, 2003 5.512 5.512 5.427 5.477 162,052 +0.02(+0.28%)
May 16, 2003 5.462 5.597 5.412 5.462 1,752,839 -0.03(-0.46%)
May 15, 2003 5.497 5.537 5.462 5.487 338,074 -0.04(-0.64%)
May 14, 2003 5.572 5.572 5.512 5.522 177,618 -0.09(-1.61%)
May 13, 2003 5.617 5.642 5.572 5.612 363,021 -0.06(-0.97%)
May 12, 2003 5.612 5.702 5.552 5.667 176,421 +0.03(+0.53%)
May 09, 2003 5.532 5.637 5.492 5.637 215,337 +0.15(+2.65%)
May 08, 2003 5.472 5.562 5.472 5.492 263,035 +0.05(+0.92%)
May 07, 2003 5.587 5.587 5.442 5.442 518,287 -0.27(-4.65%)
May 06, 2003 5.652 5.727 5.597 5.707 282,194 +0.04(+0.62%)
May 05, 2003 5.587 5.727 5.587 5.672 203,762 +0.06(+0.98%)
May 02, 2003 5.657 5.657 5.542 5.617 145,687 -0.03(-0.53%)
May 01, 2003 5.587 5.687 5.572 5.647 452,828 +0.06(+1.08%)
Apr 30, 2003 5.617 5.647 5.562 5.587 202,964 -0.08(-1.41%)
Apr 29, 2003 5.587 5.667 5.582 5.667 404,332 +0.12(+2.17%)
Apr 28, 2003 5.452 5.547 5.452 5.547 368,609 +0.14(+2.50%)
Apr 25, 2003 5.547 5.547 5.412 5.412 227,511 -0.14(-2.44%)
Apr 24, 2003 5.537 5.612 5.447 5.547 904,060 -0.29(-4.90%)
Apr 23, 2003 5.812 5.863 5.762 5.832 412,914 -0.11(-1.85%)
Apr 22, 2003 5.893 5.988 5.853 5.943 452,628 +0.09(+1.45%)
Apr 21, 2003 5.762 5.903 5.762 5.858 133,513 +0.05(+0.78%)
Apr 17, 2003 5.732 5.903 5.732 5.812 91,004 +0.06(+1.05%)
Apr 16, 2003 5.853 5.853 5.667 5.752 854,167 -0.04(-0.69%)
Apr 15, 2003 5.757 5.838 5.737 5.792 279,200 +0.04(+0.61%)
Apr 14, 2003 5.652 5.757 5.652 5.757 174,625 +0.11(+1.86%)
Apr 11, 2003 5.612 5.712 5.612 5.652 483,762 +0.10(+1.80%)
Apr 10, 2003 5.612 5.687 5.537 5.552 118,146 -0.09(-1.51%)
Apr 09, 2003 5.742 5.742 5.612 5.637 211,346 -0.06(-0.97%)
Apr 08, 2003 5.757 5.838 5.692 5.692 237,889 -0.12(-1.98%)
Apr 07, 2003 5.712 5.868 5.712 5.807 188,196 +0.15(+2.57%)
Apr 04, 2003 5.672 5.712 5.637 5.662 137,904 -0.01(-0.09%)
Apr 03, 2003 5.667 5.732 5.667 5.667 317,718 +0.02(+0.27%)
Apr 02, 2003 5.557 5.697 5.557 5.652 220,127 +0.10(+1.71%)
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.