Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD +1.32 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 67.71 68.06 64.41 65.58 9,245,759 -3.56(-5.15%)
Oct 29, 2009 68.44 69.45 67.81 69.14 6,707,966 +2.45(+3.67%)
Oct 28, 2009 69.70 69.70 66.30 66.69 8,557,404 -3.82(-5.42%)
Oct 27, 2009 71.72 72.14 70.33 70.51 4,967,955 -1.01(-1.41%)
Oct 26, 2009 73.66 74.98 71.35 71.52 5,458,723 -1.45(-1.99%)
Oct 23, 2009 73.68 73.88 72.27 72.97 4,306,966 -1.01(-1.37%)
Oct 22, 2009 72.96 74.09 72.08 73.98 5,283,311 +0.56(+0.76%)
Oct 21, 2009 72.44 74.89 72.43 73.42 6,084,387 +0.44(+0.60%)
Oct 20, 2009 72.47 73.37 72.45 72.98 4,273,213 -0.62(-0.84%)
Oct 19, 2009 72.20 74.00 71.86 73.60 4,553,807 +1.97(+2.75%)
Oct 16, 2009 71.15 72.09 70.93 71.63 3,513,188 -0.60(-0.83%)
Oct 15, 2009 71.00 72.31 70.72 72.23 6,698,661 +1.03(+1.45%)
Oct 14, 2009 70.61 71.54 70.32 71.20 4,411,818 +2.52(+3.67%)
Oct 13, 2009 68.58 68.95 67.82 68.68 3,458,286 -0.20(-0.29%)
Oct 12, 2009 68.91 69.29 68.35 68.88 2,757,970 +0.14(+0.20%)
Oct 09, 2009 68.14 68.80 67.80 68.74 3,248,948 -0.65(-0.94%)
Oct 08, 2009 68.32 69.63 67.85 69.39 4,222,637 +2.31(+3.44%)
Oct 07, 2009 66.66 67.20 66.24 67.08 2,792,894 +0.96(+1.45%)
Oct 06, 2009 65.59 66.61 65.37 66.12 2,995,018 +1.43(+2.21%)
Oct 05, 2009 63.39 64.82 63.00 64.69 3,113,905 +2.06(+3.29%)
Oct 02, 2009 61.95 63.54 61.67 62.63 3,033,394 -0.24(-0.38%)
Oct 01, 2009 64.74 64.92 62.76 62.87 4,660,899 -3.14(-4.76%)
Sep 30, 2009 66.53 66.57 64.70 66.01 4,844,723 +0.11(+0.17%)
Sep 29, 2009 66.12 66.53 65.51 65.90 2,933,646 -0.05(-0.08%)
Sep 28, 2009 64.58 66.10 64.24 65.95 2,872,725 +1.77(+2.76%)
Sep 25, 2009 64.25 65.01 63.50 64.18 3,583,680 +0.09(+0.14%)
Sep 24, 2009 65.62 65.63 63.50 64.09 4,116,891 -1.54(-2.35%)
Sep 23, 2009 67.20 67.27 65.55 65.63 4,215,488 -1.34(-2.00%)
Sep 22, 2009 66.99 67.39 66.40 66.97 2,539,928 +1.39(+2.12%)
Sep 21, 2009 65.27 65.74 63.85 65.58 3,840,578 -1.38(-2.06%)
Sep 18, 2009 67.62 67.82 66.80 66.96 2,799,616 -1.09(-1.60%)
Sep 17, 2009 68.25 69.22 67.80 68.05 3,791,341 +0.17(+0.25%)
Sep 16, 2009 67.96 69.46 67.63 67.88 4,863,967 +1.03(+1.54%)
Sep 15, 2009 65.82 67.10 65.53 66.85 2,817,877 +0.76(+1.15%)
Sep 14, 2009 65.43 66.25 65.16 66.09 2,999,530 -0.48(-0.72%)
Sep 11, 2009 67.64 67.83 66.32 66.57 4,431,644 +0.47(+0.71%)
Sep 10, 2009 64.68 66.24 64.30 66.10 3,490,658 +1.16(+1.79%)
Sep 09, 2009 65.35 65.40 64.09 64.94 5,321,745 -0.27(-0.41%)
Sep 08, 2009 65.60 65.74 64.75 65.21 4,262,896 +2.69(+4.30%)
Sep 04, 2009 61.93 62.62 61.40 62.52 3,868,199 +0.52(+0.84%)
Sep 03, 2009 62.22 62.46 61.08 62.00 4,217,118 +1.13(+1.86%)
Sep 02, 2009 60.45 61.29 60.07 60.87 3,787,980 -0.56(-0.91%)
Sep 01, 2009 62.60 63.82 61.21 61.43 5,096,015 -0.87(-1.40%)
Aug 31, 2009 61.92 62.56 61.92 62.30 2,912,913 -1.76(-2.75%)
Aug 28, 2009 64.53 64.53 63.65 64.06 2,745,772 +0.40(+0.63%)
Aug 27, 2009 62.65 63.87 61.68 63.66 3,744,797 +1.01(+1.61%)
Aug 26, 2009 62.55 62.85 61.85 62.65 2,955,941 -0.20(-0.32%)
Aug 25, 2009 64.16 64.65 62.71 62.85 3,583,831 -1.06(-1.66%)
Aug 24, 2009 64.72 65.19 63.64 63.91 2,933,111 +0.85(+1.35%)
Aug 21, 2009 62.52 63.76 62.40 63.06 4,496,358 +0.89(+1.43%)
Aug 20, 2009 61.86 62.56 61.79 62.17 2,725,879 +0.54(+0.88%)
Aug 19, 2009 59.87 62.17 59.85 61.63 3,768,758 -0.20(-0.32%)
Aug 18, 2009 61.05 62.12 60.58 61.83 3,377,326 +2.16(+3.62%)
Aug 17, 2009 60.13 60.59 59.53 59.67 4,116,710 -3.28(-5.21%)
Aug 14, 2009 64.51 64.69 62.33 62.95 3,984,189 -2.11(-3.24%)
Aug 13, 2009 64.53 65.20 63.51 65.06 3,694,034 +1.86(+2.94%)
Aug 12, 2009 61.41 63.67 61.40 63.20 5,937,905 +1.29(+2.08%)
Aug 11, 2009 61.75 62.15 61.02 61.91 3,505,776 -0.62(-0.99%)
Aug 10, 2009 62.46 62.80 61.85 62.53 3,166,604 -1.90(-2.95%)
Aug 07, 2009 64.55 65.40 63.58 64.43 3,726,214 +0.36(+0.56%)
Aug 06, 2009 64.79 65.21 63.31 64.07 6,995,476 -1.16(-1.78%)
Aug 05, 2009 65.21 65.60 63.92 65.23 5,361,921 -0.67(-1.02%)
Aug 04, 2009 65.03 66.14 64.85 65.90 4,564,709 -0.42(-0.63%)
Aug 03, 2009 65.12 66.63 64.81 66.32 5,670,214 +3.36(+5.33%)
Jul 31, 2009 62.01 63.51 61.75 62.96 3,382,464 +0.50(+0.80%)
Jul 30, 2009 62.39 63.10 61.90 62.46 4,759,864 +2.63(+4.40%)
Jul 29, 2009 60.49 60.52 59.09 59.83 6,801,448 -1.80(-2.92%)
Jul 28, 2009 61.31 61.91 60.57 61.63 5,918,321 +0.05(+0.08%)
Jul 27, 2009 61.85 62.06 60.84 61.58 3,031,487 +0.08(+0.13%)
Jul 24, 2009 61.03 61.87 60.41 61.50 3,263,319 +0.13(+0.21%)
Jul 23, 2009 59.92 62.00 59.90 61.37 5,455,130 +1.95(+3.28%)
Jul 22, 2009 58.32 59.90 58.19 59.42 5,089,289 -0.14(-0.24%)
Jul 21, 2009 60.46 60.53 58.64 59.56 6,676,935 +0.16(+0.27%)
Jul 20, 2009 58.86 59.45 58.16 59.40 3,168,628 +2.29(+4.01%)
Jul 17, 2009 56.30 57.54 56.04 57.11 2,621,476 +0.45(+0.79%)
Jul 16, 2009 56.24 57.06 55.75 56.66 3,360,696 +0.53(+0.94%)
Jul 15, 2009 55.47 56.29 55.27 56.13 3,880,028 +2.83(+5.31%)
Jul 14, 2009 53.16 53.72 52.82 53.30 4,387,026 +1.67(+3.23%)
Jul 13, 2009 50.73 51.78 50.66 51.63 3,522,102 +1.30(+2.58%)
Jul 10, 2009 50.12 50.99 49.73 50.33 2,451,561 -0.22(-0.44%)
Jul 09, 2009 51.39 51.53 50.50 50.55 3,528,497 +0.38(+0.76%)
Jul 08, 2009 50.55 51.46 49.07 50.17 5,802,026 +0.63(+1.27%)
Jul 07, 2009 51.60 51.70 49.53 49.54 6,411,479 -0.46(-0.92%)
Jul 06, 2009 50.57 51.12 49.91 50.00 6,906,523 -3.58(-6.68%)
Jul 02, 2009 54.02 54.08 52.84 53.58 4,578,540 -1.92(-3.46%)
Jul 01, 2009 56.45 56.96 55.47 55.50 4,381,396 +0.77(+1.41%)
Jun 30, 2009 56.00 56.13 54.32 54.73 3,630,150 -0.67(-1.21%)
Jun 29, 2009 55.28 55.67 54.56 55.40 3,198,178 +0.78(+1.43%)
Jun 26, 2009 54.39 55.04 53.97 54.62 3,707,280 -1.22(-2.18%)
Jun 25, 2009 53.77 55.94 53.47 55.84 5,333,950 +1.67(+3.08%)
Jun 24, 2009 54.67 55.64 53.64 54.17 4,492,457 +0.19(+0.35%)
Jun 23, 2009 53.75 54.27 52.18 53.98 5,120,547 +0.83(+1.56%)
Jun 22, 2009 54.54 55.27 53.08 53.15 5,576,444 -2.95(-5.26%)
Jun 19, 2009 56.63 56.89 55.77 56.10 3,642,051 +0.65(+1.17%)
Jun 18, 2009 54.51 56.00 54.13 55.45 5,564,413 +0.19(+0.34%)
Jun 17, 2009 54.94 56.05 53.56 55.26 10,797,376 -0.57(-1.02%)
Jun 16, 2009 57.97 58.24 55.30 55.83 9,548,887 -1.65(-2.87%)
Jun 15, 2009 58.78 58.78 56.83 57.48 4,753,047 -2.73(-4.53%)
Jun 12, 2009 59.19 60.23 59.00 60.21 7,064,779 -1.65(-2.67%)
Jun 11, 2009 60.18 62.92 59.73 61.86 7,082,028 +1.28(+2.11%)
Jun 10, 2009 62.18 62.18 59.07 60.58 7,452,420 +0.73(+1.22%)
Jun 09, 2009 58.91 60.44 58.20 59.85 6,133,234 +1.12(+1.91%)
Jun 08, 2009 58.11 59.24 57.13 58.73 5,460,828 -1.56(-2.59%)
Jun 05, 2009 61.00 61.42 59.90 60.29 6,795,576 +3.25(+5.70%)
Jun 04, 2009 55.70 57.31 54.62 57.04 7,897,643 -0.45(-0.78%)
Jun 03, 2009 58.65 58.81 56.58 57.49 6,533,234 -2.59(-4.31%)
Jun 02, 2009 59.69 60.85 59.06 60.08 6,600,384 +0.81(+1.37%)
Jun 01, 2009 58.89 60.32 58.88 59.27 6,661,636 +3.03(+5.39%)
May 29, 2009 56.21 56.73 55.55 56.24 4,055,311 +1.56(+2.85%)
May 28, 2009 53.64 54.83 52.72 54.68 5,052,818 +1.73(+3.27%)
May 27, 2009 54.61 55.07 52.82 52.95 4,819,908 -1.85(-3.38%)
May 26, 2009 51.77 55.18 51.70 54.80 5,912,425 +2.23(+4.24%)
May 22, 2009 52.84 53.47 52.43 52.57 3,602,659 +0.37(+0.71%)
May 21, 2009 51.98 52.63 51.25 52.20 4,239,653 -1.14(-2.14%)
May 20, 2009 52.66 55.08 53.21 53.34 5,762,666 +0.30(+0.57%)
May 19, 2009 52.66 53.90 52.35 53.04 5,138,255 +1.29(+2.49%)
May 18, 2009 50.48 51.82 50.46 51.75 4,325,773 +2.32(+4.69%)
May 15, 2009 50.35 50.87 48.99 49.43 3,782,262 -0.76(-1.51%)
May 14, 2009 48.95 50.36 48.61 50.19 5,315,184 +0.66(+1.33%)
May 13, 2009 50.08 50.39 48.99 49.53 9,421,854 -2.75(-5.26%)
May 12, 2009 52.95 53.29 51.02 52.28 6,192,052 -0.77(-1.45%)
May 11, 2009 52.35 53.47 51.88 53.05 4,160,379 -1.40(-2.57%)
May 08, 2009 53.08 54.78 52.78 54.45 4,963,072 +2.49(+4.79%)
May 07, 2009 53.48 53.96 51.42 51.96 6,135,086 -0.70(-1.33%)
May 06, 2009 52.03 53.36 51.94 52.66 7,455,087 +1.61(+3.15%)
May 05, 2009 51.95 52.08 50.36 51.05 3,598,388 -0.65(-1.26%)
May 04, 2009 51.84 51.88 51.42 51.70 6,393,824 +2.26(+4.57%)
May 01, 2009 48.51 50.11 48.11 49.44 4,792,029 +1.30(+2.70%)
Apr 30, 2009 48.59 49.39 47.84 48.14 5,578,363 +0.38(+0.80%)
Apr 29, 2009 45.94 48.32 45.84 47.76 6,351,837 +2.37(+5.22%)
Apr 28, 2009 44.89 45.90 44.68 45.39 3,989,199 -0.54(-1.18%)
Apr 27, 2009 45.43 46.45 45.25 45.93 3,967,872 -1.47(-3.10%)
Apr 24, 2009 47.14 48.05 46.88 47.40 3,747,608 +0.84(+1.80%)
Apr 23, 2009 45.81 46.88 45.67 46.56 4,894,528 +1.38(+3.05%)
Apr 22, 2009 43.97 46.20 43.78 45.18 6,445,509 -0.62(-1.35%)
Apr 21, 2009 43.62 45.88 43.49 45.80 4,999,956 +1.42(+3.20%)
Apr 20, 2009 45.31 45.42 44.23 44.38 4,726,938 -3.50(-7.31%)
Apr 17, 2009 47.74 48.15 47.15 47.88 3,435,739 -0.53(-1.09%)
Apr 16, 2009 48.48 48.83 47.19 48.41 4,365,032 -0.16(-0.33%)
Apr 15, 2009 46.95 48.62 46.89 48.57 4,885,298 +0.93(+1.95%)
Apr 14, 2009 47.63 49.10 47.20 47.64 4,275,372 -0.90(-1.85%)
Apr 13, 2009 46.99 49.24 46.47 48.54 5,278,395 +1.76(+3.76%)
Apr 09, 2009 47.21 47.25 46.48 46.78 5,868,370 +1.16(+2.54%)
Apr 08, 2009 46.20 46.45 44.69 45.62 4,848,169 -0.14(-0.31%)
Apr 07, 2009 45.31 46.84 45.21 45.76 4,849,249 -1.77(-3.72%)
Apr 06, 2009 46.89 47.79 46.44 47.53 5,879,927 -1.81(-3.67%)
Apr 03, 2009 48.37 49.90 48.21 49.34 5,199,871 +0.10(+0.20%)
Apr 02, 2009 48.73 50.33 48.30 49.24 7,251,752 +3.78(+8.32%)
Apr 01, 2009 43.49 45.72 43.36 45.46 4,691,936 +0.86(+1.93%)
Mar 31, 2009 45.15 45.81 44.25 44.60 5,042,368 +1.54(+3.58%)
Mar 30, 2009 42.74 43.15 42.33 43.06 4,930,466 -5.39(-11.12%)
Mar 26, 2009 47.31 48.70 46.85 48.45 6,887,410 +2.33(+5.05%)
Mar 25, 2009 45.07 46.75 44.85 46.12 6,048,358 +0.62(+1.36%)
Mar 24, 2009 46.25 47.08 45.50 45.50 6,907,206 -2.58(-5.37%)
Mar 23, 2009 47.28 48.10 47.11 48.08 5,698,878 +3.59(+8.07%)
Mar 20, 2009 45.25 46.09 44.44 44.49 5,387,308 -1.00(-2.21%)
Mar 19, 2009 45.20 46.15 44.71 45.49 9,764,427 +2.66(+6.22%)
Mar 18, 2009 41.07 43.22 39.81 42.83 6,419,322 +0.90(+2.15%)
Mar 17, 2009 40.59 41.99 40.10 41.93 6,192,048 +0.66(+1.60%)
Mar 16, 2009 41.75 42.66 41.27 41.27 5,071,904 -0.46(-1.10%)
Mar 13, 2009 42.35 42.50 41.27 41.73 0 +0.94(+2.30%)
Mar 12, 2009 39.32 41.14 38.73 40.79 8,014,755 +0.09(+0.22%)
Mar 11, 2009 40.93 41.63 40.24 40.70 9,895,766 +0.77(+1.93%)
Mar 10, 2009 38.43 40.38 38.22 39.93 7,966,438 +3.58(+9.85%)
Mar 09, 2009 35.59 37.37 35.56 36.35 4,896,259 -0.78(-2.10%)
Mar 06, 2009 38.06 38.83 36.45 37.13 0 +1.58(+4.44%)
Mar 05, 2009 35.65 36.92 35.28 35.55 7,187,784 -2.55(-6.69%)
Mar 04, 2009 36.96 38.90 36.86 38.10 9,947,053 +4.54(+13.53%)
Mar 02, 2009 34.86 35.48 33.09 33.56 6,029,271 -2.86(-7.85%)
Feb 27, 2009 35.34 37.50 35.19 36.42 0 -0.72(-1.94%)
Feb 26, 2009 38.36 38.58 36.84 37.14 4,931,328 -0.32(-0.85%)
Feb 25, 2009 37.92 38.04 36.50 37.46 5,513,075 -2.24(-5.64%)
Feb 24, 2009 37.75 39.92 37.36 39.70 5,406,885 +2.85(+7.73%)
Feb 23, 2009 39.78 39.85 36.81 36.85 5,239,446 -2.37(-6.04%)
Feb 20, 2009 38.36 39.60 38.14 39.22 6,017,118 +0.21(+0.54%)
Feb 19, 2009 39.34 40.00 38.88 39.01 4,561,892 +0.39(+1.01%)
Feb 18, 2009 38.72 38.72 37.19 38.62 4,953,798 -0.23(-0.59%)
Feb 17, 2009 39.18 39.35 38.29 38.85 5,554,050 -4.03(-9.40%)
Feb 13, 2009 41.90 43.33 41.60 42.88 5,539,376 +0.77(+1.83%)
Feb 12, 2009 39.95 42.37 39.16 42.11 6,772,445 -0.33(-0.78%)
Feb 11, 2009 42.38 43.14 40.88 42.44 6,547,874 +0.58(+1.39%)
Feb 10, 2009 44.94 45.61 41.45 41.86 8,686,086 -4.20(-9.12%)
Feb 09, 2009 46.79 47.34 44.99 46.06 8,000,602 +0.62(+1.36%)
Feb 06, 2009 43.58 45.77 43.31 45.44 10,230,249 +3.04(+7.17%)
Feb 05, 2009 41.49 43.20 40.66 42.40 6,118,088 +2.06(+5.11%)
Feb 04, 2009 40.71 41.89 40.33 40.34 11,791,027 +1.33(+3.41%)
Feb 03, 2009 37.63 39.11 37.14 39.01 5,366,805 +1.31(+3.47%)
Feb 02, 2009 36.39 38.03 36.16 37.70 5,812,738 +0.16(+0.43%)
Jan 30, 2009 38.80 39.25 37.30 37.54 0 -2.00(-5.06%)
Jan 29, 2009 40.30 40.69 39.20 39.54 5,503,532 -2.09(-5.02%)
Jan 28, 2009 41.91 42.54 41.12 41.63 8,025,873 +1.71(+4.28%)
Jan 27, 2009 39.71 40.53 38.68 39.92 5,793,524 +1.90(+5.00%)
Jan 26, 2009 38.36 39.75 37.71 38.02 7,103,833 +0.14(+0.37%)
Jan 23, 2009 35.50 38.29 35.33 37.88 4,611,469 +0.51(+1.36%)
Jan 22, 2009 37.47 38.31 36.57 37.37 3,230,410 -1.43(-3.69%)
Jan 21, 2009 37.00 38.90 36.20 38.80 4,226,687 +2.49(+6.86%)
Jan 20, 2009 37.99 38.37 36.28 36.31 6,462,099 -4.14(-10.23%)
Jan 16, 2009 40.81 41.02 38.86 40.45 4,335,433 +0.67(+1.68%)
Jan 15, 2009 38.59 40.32 36.99 39.78 6,012,097 +1.23(+3.19%)
Jan 14, 2009 39.47 39.48 37.75 38.55 6,452,378 -2.66(-6.45%)
Jan 13, 2009 40.34 41.79 40.14 41.21 2,984,540 +0.36(+0.88%)
Jan 12, 2009 42.32 42.47 40.49 40.85 4,054,617 -3.03(-6.91%)
Jan 09, 2009 45.40 45.44 43.36 43.88 3,184,699 -0.93(-2.08%)
Jan 08, 2009 43.61 44.87 43.51 44.81 4,104,950 +0.41(+0.92%)
Jan 07, 2009 46.21 46.37 43.98 44.40 4,729,271 -3.60(-7.50%)
Jan 06, 2009 47.91 48.76 47.11 48.00 8,599,353 +2.44(+5.36%)
Jan 05, 2009 45.01 46.79 44.76 45.56 5,154,434 +0.05(+0.11%)
Jan 02, 2009 43.87 46.22 43.85 45.51 0 +2.61(+6.08%)
Jan 01, 2009 42.24 43.27 41.98 42.90 0 +0.00(+0.00%)
Dec 31, 2008 42.24 43.27 41.98 42.90 3,258,893 +0.96(+2.29%)
Dec 30, 2008 41.07 42.00 40.65 41.94 2,943,341 +1.65(+4.10%)
Dec 29, 2008 40.97 41.19 39.75 40.29 3,034,417 -0.11(-0.27%)
Dec 26, 2008 39.76 40.67 39.27 40.40 905,088 +0.69(+1.74%)
Dec 24, 2008 38.77 39.94 38.62 39.71 801,407 +0.50(+1.28%)
Dec 23, 2008 39.87 40.67 39.07 39.21 3,433,182 -0.38(-0.96%)
Dec 22, 2008 41.28 41.78 38.94 39.59 4,310,987 -1.79(-4.33%)
Dec 19, 2008 40.52 42.34 40.48 41.38 4,310,735 +0.33(+0.80%)
Dec 18, 2008 43.42 43.69 40.65 41.05 5,227,976 -3.63(-8.12%)
Dec 17, 2008 42.99 45.36 42.93 44.68 7,198,221 +0.36(+0.81%)
Dec 16, 2008 41.35 44.32 41.28 44.32 4,916,761 +2.70(+6.49%)
Dec 15, 2008 42.48 43.15 41.07 41.62 5,344,545 +1.48(+3.69%)
Dec 12, 2008 39.09 40.79 38.60 40.14 6,371,792 +0.17(+0.43%)
Dec 11, 2008 40.45 41.93 39.65 39.97 6,015,024 -1.80(-4.31%)
Dec 10, 2008 41.30 42.99 41.00 41.77 8,324,654 +3.56(+9.32%)
Dec 09, 2008 37.95 39.69 37.33 38.21 6,583,012 -0.14(-0.37%)
Dec 08, 2008 37.30 39.43 37.21 38.35 5,585,032 +3.12(+8.86%)
Dec 05, 2008 33.17 35.46 32.33 35.23 6,655,104 +0.42(+1.21%)
Dec 04, 2008 34.93 36.74 34.20 34.81 7,644,131 -2.17(-5.87%)
Dec 03, 2008 36.12 37.35 34.52 36.98 7,060,873 +0.54(+1.48%)
Dec 02, 2008 35.49 36.87 35.20 36.44 7,305,021 +0.67(+1.87%)
Dec 01, 2008 37.85 37.85 35.77 35.77 4,907,259 -4.25(-10.62%)
Nov 28, 2008 39.97 40.40 39.50 40.02 3,459,283 +1.03(+2.64%)
Nov 26, 2008 37.77 39.44 37.58 38.99 10,172,904 +0.72(+1.88%)
Nov 25, 2008 39.43 39.92 36.55 38.27 19,325,355 +4.85(+14.51%)
Nov 24, 2008 30.99 34.79 30.63 33.42 9,153,092 +4.29(+14.73%)
Nov 21, 2008 27.99 29.13 26.80 29.13 7,477,741 +4.51(+18.32%)
Nov 20, 2008 27.29 27.37 24.53 24.62 8,339,091 -3.70(-13.06%)
Nov 19, 2008 30.55 31.20 28.19 28.32 6,530,080 -3.26(-10.32%)
Nov 18, 2008 31.10 32.05 30.30 31.58 4,540,128 -0.07(-0.22%)
Nov 17, 2008 32.23 32.93 30.98 31.65 4,646,972 -0.99(-3.03%)
Nov 14, 2008 33.39 34.49 32.10 32.64 7,187,537 -3.26(-9.08%)
Nov 13, 2008 32.51 35.90 30.80 35.90 8,342,473 +2.97(+9.02%)
Nov 12, 2008 34.68 34.99 32.67 32.93 7,277,787 -4.11(-11.10%)
Nov 11, 2008 37.71 38.50 36.06 37.04 4,921,407 -2.65(-6.68%)
Nov 10, 2008 41.62 41.72 39.22 39.69 5,067,148 +1.63(+4.28%)
Nov 07, 2008 36.40 38.69 36.26 38.06 4,577,079 +2.46(+6.91%)
Nov 06, 2008 38.65 38.97 35.11 35.60 7,150,611 -4.76(-11.79%)
Nov 05, 2008 42.25 44.15 40.26 40.36 5,816,431 -2.41(-5.63%)
Nov 04, 2008 41.71 43.22 41.01 42.77 4,327,189 +3.49(+8.88%)
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.