Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

54.82 +0.92 (+1.71%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 53.20 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 19,325,356 +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.