Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.78 21.99 21.64 21.86 3,477,541 +0.16(+0.76%)
Oct 30, 2006 21.78 21.81 21.59 21.70 4,223,048 -0.06(-0.26%)
Oct 27, 2006 21.83 22.09 21.69 21.76 3,263,176 -0.29(-1.30%)
Oct 26, 2006 21.95 22.09 21.69 22.04 2,907,264 +0.11(+0.52%)
Oct 25, 2006 21.67 22.01 21.60 21.93 3,490,781 +0.38(+1.76%)
Oct 24, 2006 21.20 21.67 21.19 21.55 4,132,513 -0.26(-1.20%)
Oct 23, 2006 21.23 21.84 21.20 21.81 3,254,609 +0.32(+1.48%)
Oct 20, 2006 21.73 21.77 21.45 21.49 3,255,972 -0.13(-0.62%)
Oct 19, 2006 21.26 21.73 21.26 21.63 4,476,159 +0.47(+2.23%)
Oct 18, 2006 21.39 21.44 20.93 21.16 3,778,742 +0.05(+0.24%)
Oct 17, 2006 21.32 21.32 20.84 21.10 3,587,157 -0.47(-2.17%)
Oct 16, 2006 21.21 21.61 21.12 21.57 5,490,742 +0.80(+3.83%)
Oct 13, 2006 20.60 20.98 20.52 20.78 4,314,947 +0.34(+1.66%)
Oct 12, 2006 20.14 20.52 20.02 20.44 4,982,963 +0.65(+3.30%)
Oct 11, 2006 19.77 20.07 19.67 19.78 5,583,419 -0.09(-0.44%)
Oct 10, 2006 19.70 19.94 19.55 19.87 3,496,622 +0.35(+1.82%)
Oct 09, 2006 19.58 19.84 19.49 19.52 4,065,146 +0.25(+1.31%)
Oct 06, 2006 19.21 19.32 19.01 19.27 4,339,674 -0.11(-0.56%)
Oct 05, 2006 19.18 19.42 19.12 19.37 6,500,457 +0.59(+3.14%)
Oct 04, 2006 18.89 19.06 18.38 18.78 13,360,721 -0.36(-1.90%)
Oct 03, 2006 19.52 19.54 19.07 19.15 9,968,653 -0.56(-2.84%)
Oct 02, 2006 19.70 19.91 19.59 19.71 4,050,933 +0.25(+1.29%)
Sep 29, 2006 20.09 20.09 19.39 19.46 3,290,434 -0.22(-1.10%)
Sep 28, 2006 19.67 19.83 19.61 19.67 5,069,800 -0.07(-0.36%)
Sep 27, 2006 19.51 19.77 19.44 19.74 9,941,785 +0.55(+2.89%)
Sep 26, 2006 18.64 19.20 18.58 19.19 6,919,063 +0.60(+3.23%)
Sep 25, 2006 18.36 18.59 17.84 18.59 12,006,386 -0.27(-1.44%)
Sep 22, 2006 19.32 19.32 18.75 18.86 4,851,735 -0.34(-1.79%)
Sep 21, 2006 19.30 19.36 18.96 19.20 7,937,929 +0.31(+1.63%)
Sep 20, 2006 19.21 19.25 18.76 18.90 8,995,931 -0.15(-0.78%)
Sep 19, 2006 19.41 19.48 18.82 19.04 5,619,049 -0.68(-3.44%)
Sep 18, 2006 19.56 19.95 19.40 19.72 4,639,707 +0.44(+2.29%)
Sep 15, 2006 19.41 19.43 19.14 19.28 4,222,270 -0.18(-0.92%)
Sep 14, 2006 19.88 19.93 19.37 19.46 5,475,360 -0.19(-0.97%)
Sep 13, 2006 19.50 19.72 19.43 19.65 4,803,839 +0.47(+2.46%)
Sep 12, 2006 19.65 19.73 19.09 19.18 10,105,527 -0.25(-1.30%)
Sep 11, 2006 19.80 19.84 19.35 19.43 10,256,420 -1.25(-6.06%)
Sep 08, 2006 20.73 20.75 20.52 20.68 6,326,979 -0.47(-2.23%)
Sep 07, 2006 21.19 21.26 20.91 21.16 5,521,115 -0.37(-1.74%)
Sep 06, 2006 21.73 21.74 21.48 21.53 4,267,829 -0.87(-3.90%)
Sep 05, 2006 22.27 22.51 22.18 22.40 4,129,397 +0.49(+2.23%)
Sep 01, 2006 21.64 21.93 21.49 21.92 4,508,284 +0.29(+1.35%)
Aug 31, 2006 21.67 21.67 21.37 21.62 4,151,593 +0.05(+0.21%)
Aug 30, 2006 21.78 21.82 21.32 21.58 4,506,532 -0.10(-0.45%)
Aug 29, 2006 21.67 21.73 21.31 21.67 4,103,502 +0.23(+1.05%)
Aug 28, 2006 21.37 21.62 21.31 21.45 2,552,520 +0.06(+0.26%)
Aug 25, 2006 21.30 21.45 21.16 21.39 3,177,897 +0.16(+0.75%)
Aug 24, 2006 21.68 21.72 20.99 21.23 5,941,473 -0.61(-2.78%)
Aug 23, 2006 22.09 22.27 21.66 21.84 5,370,806 -0.48(-2.16%)
Aug 22, 2006 22.29 22.50 22.21 22.32 4,424,952 -0.13(-0.59%)
Aug 21, 2006 22.31 22.57 22.26 22.45 3,326,259 +0.47(+2.13%)
Aug 18, 2006 21.99 22.11 21.76 21.99 3,704,172 +0.13(+0.59%)
Aug 17, 2006 22.48 22.50 21.76 21.86 6,819,376 -0.21(-0.93%)
Aug 16, 2006 21.90 22.27 21.87 22.06 6,736,629 +0.59(+2.73%)
Aug 15, 2006 21.31 21.59 21.21 21.48 3,767,450 +0.30(+1.41%)
Aug 14, 2006 21.34 21.41 21.17 21.18 2,367,165 +0.09(+0.41%)
Aug 11, 2006 21.13 21.33 21.02 21.09 5,171,044 -0.11(-0.51%)
Aug 10, 2006 21.09 21.27 21.01 21.20 4,664,434 -0.10(-0.48%)
Aug 09, 2006 21.31 21.56 21.23 21.30 5,303,245 -0.09(-0.43%)
Aug 08, 2006 21.57 21.77 21.32 21.40 3,249,158 -0.40(-1.81%)
Aug 07, 2006 21.67 21.94 21.64 21.79 3,958,451 -0.10(-0.47%)
Aug 04, 2006 22.24 22.32 21.82 21.90 5,731,002 +0.15(+0.69%)
Aug 03, 2006 21.60 21.94 21.57 21.75 4,071,571 -0.01(-0.02%)
Aug 02, 2006 21.57 21.96 21.57 21.75 4,167,364 +0.36(+1.68%)
Aug 01, 2006 21.48 21.51 21.08 21.39 5,753,003 -0.28(-1.30%)
Jul 31, 2006 21.61 21.80 21.56 21.67 4,575,261 -0.36(-1.65%)
Jul 28, 2006 21.87 22.07 21.69 22.04 4,712,719 +0.22(+1.01%)
Jul 27, 2006 22.11 22.31 21.68 21.82 4,167,753 +0.06(+0.28%)
Jul 26, 2006 21.57 21.82 21.37 21.76 4,598,820 -0.14(-0.63%)
Jul 25, 2006 21.71 22.00 21.36 21.90 4,220,907 +0.16(+0.73%)
Jul 24, 2006 21.29 21.80 21.15 21.74 5,879,753 +0.39(+1.83%)
Jul 21, 2006 21.65 21.65 21.16 21.35 7,229,026 -0.18(-0.84%)
Jul 20, 2006 21.93 22.00 21.44 21.53 7,504,721 -0.27(-1.25%)
Jul 19, 2006 21.09 21.96 21.09 21.80 8,232,900 +0.73(+3.46%)
Jul 18, 2006 21.21 21.40 20.66 21.07 5,876,638 -0.09(-0.41%)
Jul 17, 2006 21.34 21.52 21.08 21.16 6,077,374 -0.52(-2.39%)
Jul 14, 2006 21.85 22.01 21.35 21.67 5,283,775 -0.41(-1.86%)
Jul 13, 2006 22.32 22.38 21.96 22.09 5,450,828 -0.59(-2.60%)
Jul 12, 2006 22.75 22.94 22.51 22.68 4,361,870 +0.03(+0.14%)
Jul 11, 2006 22.45 22.68 22.25 22.65 5,090,633 +0.52(+2.37%)
Jul 10, 2006 22.19 22.34 21.99 22.12 4,015,887 +0.06(+0.26%)
Jul 07, 2006 22.30 22.45 21.98 22.06 5,311,812 +0.10(+0.44%)
Jul 06, 2006 21.76 22.13 21.72 21.97 4,915,402 +0.21(+0.97%)
Jul 05, 2006 21.85 21.93 21.40 21.76 6,647,651 -0.80(-3.53%)
Jul 03, 2006 22.31 22.60 22.28 22.55 3,345,339 +0.43(+1.95%)
Jun 30, 2006 22.34 22.49 21.97 22.12 7,158,739 +0.38(+1.72%)
Jun 29, 2006 21.02 21.84 20.94 21.75 7,258,231 +1.17(+5.69%)
Jun 28, 2006 20.63 20.72 20.51 20.58 4,890,481 +0.03(+0.13%)
Jun 27, 2006 21.03 21.09 20.48 20.55 6,175,697 -0.27(-1.28%)
Jun 26, 2006 21.13 21.17 20.78 20.82 4,851,151 +0.01(+0.05%)
Jun 23, 2006 20.33 21.09 20.29 20.81 4,764,315 -0.16(-0.76%)
Jun 22, 2006 21.11 21.12 20.60 20.97 4,051,128 -0.04(-0.17%)
Jun 21, 2006 20.54 21.19 20.47 21.00 3,693,853 +0.80(+3.94%)
Jun 20, 2006 20.27 20.64 20.15 20.21 5,164,619 +0.37(+1.89%)
Jun 19, 2006 20.52 20.54 19.67 19.83 4,934,288 -0.67(-3.26%)
Jun 16, 2006 20.54 20.65 20.14 20.50 5,820,953 -0.26(-1.26%)
Jun 15, 2006 19.96 20.97 19.96 20.76 9,944,121 +1.33(+6.85%)
Jun 14, 2006 19.19 19.74 18.93 19.43 8,717,899 +0.74(+3.99%)
Jun 13, 2006 18.88 19.37 18.39 18.69 11,261,268 -1.08(-5.46%)
Jun 12, 2006 20.44 20.53 19.74 19.76 5,953,739 -0.47(-2.33%)
Jun 09, 2006 20.16 20.51 19.98 20.24 8,352,057 -0.02(-0.08%)
Jun 08, 2006 20.33 20.33 19.26 20.25 16,334,767 -0.49(-2.38%)
Jun 07, 2006 20.80 21.31 20.65 20.74 8,523,588 -0.33(-1.56%)
Jun 06, 2006 20.93 21.14 20.65 21.07 6,609,489 -0.33(-1.56%)
Jun 05, 2006 22.11 22.14 21.35 21.41 6,037,655 -0.60(-2.73%)
Jun 02, 2006 22.09 22.12 21.69 22.01 5,849,769 +0.14(+0.66%)
Jun 01, 2006 21.49 21.88 21.28 21.86 7,684,624 -0.36(-1.64%)
May 31, 2006 22.16 22.45 21.98 22.23 4,932,536 -0.05(-0.23%)
May 30, 2006 22.72 22.73 22.11 22.28 5,380,152 -0.35(-1.57%)
May 26, 2006 22.70 22.73 22.36 22.63 4,269,971 +0.50(+2.27%)
May 25, 2006 21.70 22.21 21.54 22.13 4,970,892 +0.72(+3.36%)
May 24, 2006 21.37 21.93 21.04 21.41 9,927,766 -0.63(-2.87%)
May 23, 2006 22.09 22.44 21.96 22.04 10,181,461 +0.81(+3.80%)
May 22, 2006 21.09 21.36 20.43 21.24 12,615,214 -0.97(-4.37%)
May 19, 2006 22.09 22.35 21.26 22.21 13,196,589 +0.04(+0.16%)
May 18, 2006 22.42 22.62 22.09 22.17 8,854,384 -0.40(-1.78%)
May 17, 2006 22.98 23.31 22.42 22.57 13,129,222 -0.80(-3.43%)
May 16, 2006 23.47 23.68 22.83 23.37 7,683,456 +0.36(+1.58%)
May 15, 2006 23.01 23.55 22.75 23.01 13,287,514 -1.54(-6.26%)
May 12, 2006 25.07 25.22 24.27 24.55 6,955,082 -0.40(-1.61%)
May 11, 2006 25.81 26.06 24.92 24.95 7,635,170 -0.31(-1.24%)
May 10, 2006 25.15 25.38 25.00 25.26 5,385,993 -0.02(-0.06%)
May 09, 2006 24.45 25.29 24.45 25.27 5,636,377 +0.82(+3.36%)
May 08, 2006 25.00 25.00 24.35 24.45 5,368,081 -0.13(-0.54%)
May 05, 2006 24.45 24.79 24.39 24.59 5,760,596 +0.57(+2.37%)
May 04, 2006 24.12 24.33 23.91 24.02 6,576,780 -0.10(-0.43%)
May 03, 2006 24.16 24.18 23.78 24.12 4,486,867 -0.11(-0.47%)
May 02, 2006 24.06 24.24 23.83 24.23 4,532,427 +0.32(+1.35%)
May 01, 2006 23.99 24.19 23.86 23.91 3,473,452 +0.51(+2.17%)
Apr 28, 2006 22.83 23.46 22.83 23.40 4,676,505 +0.62(+2.71%)
Apr 27, 2006 22.75 23.18 22.47 22.78 7,957,983 -0.80(-3.40%)
Apr 26, 2006 23.51 23.72 23.42 23.59 7,374,077 +0.11(+0.48%)
Apr 25, 2006 23.65 23.77 23.24 23.47 3,818,850 -0.04(-0.15%)
Apr 24, 2006 23.70 23.72 23.34 23.51 3,396,935 -0.07(-0.28%)
Apr 21, 2006 23.25 23.73 23.18 23.57 5,192,461 +0.64(+2.78%)
Apr 20, 2006 23.75 23.82 22.73 22.94 7,041,140 -1.26(-5.20%)
Apr 19, 2006 23.74 24.24 23.59 24.20 4,407,624 +0.39(+1.64%)
Apr 18, 2006 23.13 23.81 23.12 23.81 7,602,461 +0.93(+4.09%)
Apr 17, 2006 22.58 22.94 22.52 22.87 3,573,918 +0.70(+3.17%)
Apr 13, 2006 22.42 22.26 21.80 22.17 4,969,334 -0.25(-1.12%)
Apr 12, 2006 22.37 22.51 21.97 22.42 6,001,830 +0.05(+0.23%)
Apr 11, 2006 22.66 22.75 22.20 22.37 6,001,635 +0.30(+1.35%)
Apr 10, 2006 22.09 22.31 21.94 22.07 4,220,712 +0.27(+1.23%)
Apr 07, 2006 22.03 22.12 21.59 21.80 5,051,693 -0.54(-2.41%)
Apr 06, 2006 22.33 22.60 22.03 22.34 5,067,658 +0.00(+0.00%)
Apr 05, 2006 22.09 22.44 21.95 22.34 5,450,633 +0.76(+3.52%)
Apr 04, 2006 21.70 21.81 21.52 21.58 4,994,451 +0.15(+0.70%)
Apr 03, 2006 21.33 21.68 21.22 21.43 6,918,868 +0.97(+4.72%)
Mar 31, 2006 20.35 20.64 20.14 20.47 5,930,375 -0.19(-0.92%)
Mar 30, 2006 20.21 20.72 20.21 20.66 6,769,144 +0.84(+4.25%)
Mar 29, 2006 19.39 19.90 19.36 19.82 3,553,085 +0.58(+3.02%)
Mar 28, 2006 19.35 19.54 19.16 19.23 3,264,344 -0.23(-1.16%)
Mar 27, 2006 19.40 19.51 19.32 19.46 3,240,007 +0.24(+1.26%)
Mar 24, 2006 19.18 19.39 19.07 19.22 4,383,092 +0.23(+1.19%)
Mar 23, 2006 18.95 19.11 18.85 18.99 3,785,946 +0.29(+1.54%)
Mar 22, 2006 18.57 18.80 18.54 18.71 2,532,466 +0.41(+2.22%)
Mar 21, 2006 18.59 18.70 18.26 18.30 3,391,483 -0.35(-1.90%)
Mar 20, 2006 18.82 18.90 18.64 18.65 2,811,277 -0.04(-0.19%)
Mar 17, 2006 18.77 18.90 18.51 18.69 4,034,968 -0.05(-0.25%)
Mar 16, 2006 18.77 18.85 18.62 18.74 4,319,620 +0.06(+0.30%)
Mar 15, 2006 18.71 18.79 18.63 18.68 6,391,814 +0.47(+2.57%)
Mar 14, 2006 17.93 18.28 17.87 18.21 4,780,670 +0.28(+1.58%)
Mar 13, 2006 17.87 18.02 17.74 17.93 3,597,671 +0.04(+0.20%)
Mar 10, 2006 17.60 17.93 17.46 17.89 2,809,719 +0.25(+1.43%)
Mar 09, 2006 17.70 17.94 17.57 17.64 6,113,977 +0.07(+0.38%)
Mar 08, 2006 17.21 17.73 17.18 17.58 6,410,311 -0.21(-1.16%)
Mar 07, 2006 17.87 17.93 17.62 17.78 4,735,694 -0.53(-2.92%)
Mar 06, 2006 18.73 18.74 18.24 18.32 4,119,273 -0.39(-2.06%)
Mar 03, 2006 18.63 18.89 18.59 18.70 2,949,709 -0.13(-0.68%)
Mar 02, 2006 18.46 19.00 18.46 18.83 3,739,218 +0.18(+0.99%)
Mar 01, 2006 18.57 18.69 18.51 18.64 4,039,056 +0.11(+0.58%)
Feb 28, 2006 18.67 18.65 18.44 18.54 6,291,739 -0.14(-0.74%)
Feb 27, 2006 18.89 18.90 18.67 18.67 4,222,659 -0.15(-0.79%)
Feb 24, 2006 18.80 18.94 18.70 18.82 5,089,270 +0.03(+0.14%)
Feb 23, 2006 19.11 19.13 18.79 18.80 5,188,177 -0.31(-1.64%)
Feb 22, 2006 19.11 19.25 19.09 19.11 5,857,362 +0.06(+0.30%)
Feb 21, 2006 19.18 19.26 19.00 19.05 4,094,546 +0.41(+2.20%)
Feb 17, 2006 18.77 18.89 18.62 18.64 5,514,300 +0.07(+0.36%)
Feb 16, 2006 18.28 18.77 18.17 18.58 7,760,752 +0.14(+0.78%)
Feb 15, 2006 18.58 18.79 18.34 18.43 5,103,288 -0.14(-0.75%)
Feb 14, 2006 18.01 18.81 17.99 18.57 5,300,909 +0.56(+3.14%)
Feb 13, 2006 18.43 18.10 17.85 18.01 4,446,759 -0.41(-2.23%)
Feb 10, 2006 18.85 18.87 18.14 18.42 5,815,112 -0.51(-2.71%)
Feb 09, 2006 18.94 19.21 18.88 18.93 8,633,009 +0.24(+1.29%)
Feb 08, 2006 18.61 18.77 18.36 18.69 7,032,378 -0.31(-1.65%)
Feb 07, 2006 19.56 19.56 18.95 19.00 6,220,673 -0.91(-4.59%)
Feb 06, 2006 19.59 19.93 19.52 19.92 4,133,681 +0.32(+1.65%)
Feb 03, 2006 19.36 19.66 19.32 19.59 4,474,212 -0.13(-0.65%)
Feb 02, 2006 19.88 20.09 19.27 19.72 5,721,267 -0.41(-2.04%)
Feb 01, 2006 20.42 20.42 20.09 20.13 3,290,239 -0.13(-0.63%)
Jan 31, 2006 20.03 20.39 19.86 20.26 5,039,621 -0.09(-0.43%)
Jan 30, 2006 20.27 20.41 20.13 20.35 3,071,786 +0.08(+0.38%)
Jan 27, 2006 20.13 20.29 19.98 20.27 3,732,209 +0.34(+1.73%)
Jan 26, 2006 19.71 20.18 19.71 19.93 6,320,749 +0.01(+0.05%)
Jan 25, 2006 19.75 19.96 19.54 19.92 5,985,086 +0.73(+3.83%)
Jan 24, 2006 19.02 19.20 18.88 19.18 4,185,860 +0.08(+0.40%)
Jan 23, 2006 19.21 19.23 18.97 19.11 4,157,629 +0.32(+1.69%)
Jan 20, 2006 19.18 19.27 18.78 18.79 4,321,177 -0.33(-1.72%)
Jan 19, 2006 19.07 19.24 19.01 19.12 4,980,238 +0.68(+3.68%)
Jan 18, 2006 18.70 18.71 18.36 18.44 5,378,400 -0.35(-1.86%)
Jan 17, 2006 18.48 18.95 18.44 18.79 6,686,007 +0.38(+2.06%)
Jan 13, 2006 18.33 18.46 18.21 18.41 2,250,150 +0.13(+0.70%)
Jan 12, 2006 18.59 18.59 18.23 18.28 4,232,394 -0.34(-1.85%)
Jan 11, 2006 18.51 18.70 18.39 18.62 2,908,237 +0.23(+1.26%)
Jan 10, 2006 17.98 18.56 17.95 18.39 8,644,886 -0.27(-1.43%)
Jan 09, 2006 18.64 18.73 18.53 18.66 2,360,351 +0.30(+1.62%)
Jan 06, 2006 18.20 18.52 18.20 18.36 2,566,344 +0.35(+1.97%)
Jan 05, 2006 18.16 18.16 17.94 18.01 2,113,276 -0.37(-2.04%)
Jan 04, 2006 18.03 18.48 17.99 18.38 3,277,000 +0.41(+2.26%)
Jan 03, 2006 17.57 18.00 17.57 17.98 3,306,205 +0.81(+4.73%)
Dec 30, 2005 17.28 17.28 17.06 17.16 1,169,759 -0.10(-0.60%)
Dec 29, 2005 17.26 17.37 17.13 17.27 1,492,377 +0.16(+0.93%)
Dec 28, 2005 17.10 17.22 17.08 17.11 1,802,340 +0.47(+2.81%)
Dec 27, 2005 16.90 17.00 16.56 16.64 1,412,355 -0.33(-1.94%)
Dec 23, 2005 16.87 17.01 16.75 16.97 962,792 +0.05(+0.30%)
Dec 22, 2005 16.97 16.97 16.85 16.92 1,618,932 -0.23(-1.32%)
Dec 21, 2005 16.94 17.22 16.92 17.14 1,772,551 +0.30(+1.80%)
Dec 20, 2005 16.93 16.97 16.80 16.84 2,799,205 +0.24(+1.42%)
Dec 19, 2005 16.85 16.90 16.59 16.61 1,353,945 +0.02(+0.09%)
Dec 16, 2005 16.66 16.74 16.58 16.59 2,039,095 -0.08(-0.46%)
Dec 15, 2005 16.79 16.93 16.59 16.67 1,799,419 -0.08(-0.46%)
Dec 14, 2005 16.90 16.94 16.74 16.74 2,407,468 -0.16(-0.94%)
Dec 13, 2005 17.01 17.08 16.90 16.90 2,986,117 -0.12(-0.69%)
Dec 12, 2005 17.21 17.22 16.88 17.02 2,457,896 +0.24(+1.41%)
Dec 09, 2005 16.99 16.99 16.74 16.78 2,231,849 +0.04(+0.25%)
Dec 08, 2005 16.67 16.88 16.58 16.74 2,704,191 -0.03(-0.15%)
Dec 07, 2005 16.97 17.03 16.72 16.77 3,532,836 -0.26(-1.54%)
Dec 06, 2005 16.92 17.20 16.85 17.03 3,552,501 +0.08(+0.45%)
Dec 05, 2005 17.04 17.05 16.86 16.95 3,662,896 -0.02(-0.09%)
Dec 02, 2005 17.03 17.12 16.93 16.97 3,107,416 +0.18(+1.10%)
Dec 01, 2005 16.44 16.84 16.44 16.78 3,930,803 +0.26(+1.59%)
Nov 30, 2005 16.50 16.64 16.37 16.52 1,672,085 -0.14(-0.83%)
Nov 29, 2005 16.74 16.86 16.64 16.66 1,588,170 +0.04(+0.22%)
Nov 28, 2005 16.66 16.71 16.51 16.63 2,554,662 -0.17(-1.01%)
Nov 25, 2005 16.85 16.94 16.75 16.80 1,473,686 +0.42(+2.57%)
Nov 23, 2005 16.44 16.59 16.35 16.37 1,804,676 -0.10(-0.59%)
Nov 22, 2005 16.38 16.95 16.26 16.47 2,641,109 -0.14(-0.83%)
Nov 21, 2005 16.56 16.65 16.45 16.61 2,612,488 +0.17(+1.06%)
Nov 18, 2005 16.58 16.59 16.28 16.44 2,374,175 +0.00(+0.00%)
Nov 17, 2005 16.27 16.46 16.26 16.44 3,365,199 +0.35(+2.20%)
Nov 16, 2005 15.80 16.10 15.76 16.08 2,973,073 -0.03(-0.16%)
Nov 15, 2005 16.04 16.37 16.02 16.11 2,524,483 +0.10(+0.64%)
Nov 14, 2005 16.17 16.24 15.91 16.00 1,425,790 -0.14(-0.86%)
Nov 11, 2005 15.77 16.18 15.77 16.14 2,386,051 +0.40(+2.51%)
Nov 10, 2005 15.91 15.92 15.59 15.75 2,997,605 -0.05(-0.29%)
Nov 09, 2005 15.77 15.95 15.71 15.79 2,187,457 -0.22(-1.38%)
Nov 08, 2005 15.93 16.12 15.83 16.01 1,315,784 +0.09(+0.58%)
Nov 07, 2005 15.90 15.97 15.68 15.92 2,589,318 +0.03(+0.19%)
Nov 04, 2005 16.25 16.25 15.76 15.89 2,806,799 -0.51(-3.10%)
Nov 03, 2005 16.37 16.56 16.32 16.40 3,167,189 +0.27(+1.66%)
Nov 02, 2005 15.79 16.18 15.79 16.13 3,404,528 +0.02(+0.13%)
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.