Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 32.24 33.10 32.00 32.20 841 -0.57(-1.74%)
Jun 29, 2010 33.76 33.97 32.63 32.77 11,643,476 -2.54(-7.21%)
Jun 25, 2010 35.31 35.48 34.41 35.31 11,599,330 +0.10(+0.29%)
Jun 24, 2010 35.31 35.80 35.13 35.21 8,906,388 -0.95(-2.61%)
Jun 23, 2010 35.85 36.35 35.31 36.15 11,748,617 +0.75(+2.13%)
Jun 22, 2010 36.03 36.39 35.27 35.40 8,951,590 -0.65(-1.80%)
Jun 21, 2010 36.81 36.93 35.84 36.05 9,945,634 +0.82(+2.33%)
Jun 18, 2010 35.23 35.31 34.88 35.23 6,439,341 +0.42(+1.19%)
Jun 17, 2010 35.22 35.26 34.38 34.81 96,269 -0.23(-0.65%)
Jun 16, 2010 34.84 35.24 34.56 35.04 6,823,060 -0.19(-0.53%)
Jun 15, 2010 34.76 35.31 34.54 35.23 6,333,516 +1.02(+2.99%)
Jun 14, 2010 34.87 35.07 34.07 34.21 8,200,751 +0.30(+0.89%)
Jun 11, 2010 33.43 33.98 33.35 33.90 6,170,276 -0.09(-0.28%)
Jun 10, 2010 33.92 34.12 33.44 34.00 11,227,568 +2.04(+6.37%)
Jun 09, 2010 32.32 32.87 31.79 31.96 13,616,567 -0.04(-0.11%)
Jun 08, 2010 31.18 32.02 30.90 32.00 1,925 +1.65(+5.42%)
Jun 07, 2010 31.25 31.38 30.32 30.35 8,943,084 -0.66(-2.13%)
Jun 04, 2010 31.01 32.15 30.79 31.01 16,567,888 -2.08(-6.28%)
Jun 03, 2010 33.92 33.93 32.49 33.09 10,961,863 -0.62(-1.83%)
Jun 02, 2010 32.88 33.71 32.65 33.71 3,273 +1.17(+3.61%)
Jun 01, 2010 33.16 33.91 32.51 32.53 192 -1.14(-3.39%)
May 28, 2010 33.68 34.49 33.36 33.68 7,246,800 -1.09(-3.12%)
May 27, 2010 34.20 34.76 33.80 34.76 12,543,286 +2.47(+7.66%)
May 26, 2010 32.57 33.79 32.16 32.29 8,889 +0.29(+0.89%)
May 25, 2010 30.90 32.05 30.54 32.00 12,703 +0.06(+0.20%)
May 24, 2010 32.34 32.60 31.88 31.94 9,689,284 -0.53(-1.65%)
May 21, 2010 31.25 32.66 31.08 32.48 16,249,784 +1.78(+5.80%)
May 20, 2010 30.65 31.66 30.53 30.70 19,122 -2.04(-6.22%)
May 19, 2010 32.69 33.14 32.00 32.73 14,349,153 -0.52(-1.58%)
May 18, 2010 34.49 34.93 33.25 33.26 2,984 -0.80(-2.35%)
May 17, 2010 34.39 34.60 33.28 34.06 11,763,668 -0.43(-1.24%)
May 14, 2010 34.48 35.09 33.99 34.48 13,373,190 -1.21(-3.38%)
May 13, 2010 35.96 36.29 35.49 35.69 8,659,522 +0.05(+0.13%)
May 12, 2010 35.48 35.64 35.19 35.64 12,535,395 +0.23(+0.65%)
May 11, 2010 35.87 35.99 35.22 35.41 2,214 -1.09(-2.97%)
May 10, 2010 36.29 36.56 36.11 36.50 14,983,808 +2.23(+6.50%)
May 07, 2010 34.78 35.04 33.14 34.27 14,474,221 +0.59(+1.76%)
May 06, 2010 34.86 35.95 32.20 33.68 3,199 -1.81(-5.09%)
May 05, 2010 35.66 36.35 35.42 35.48 13,252,106 -0.09(-0.26%)
May 04, 2010 35.86 37.00 35.26 35.58 577 -1.53(-4.12%)
May 03, 2010 37.80 37.85 36.72 37.10 16,220,659 -0.70(-1.85%)
Apr 30, 2010 38.61 38.77 37.73 37.81 13,730,038 -1.46(-3.72%)
Apr 29, 2010 39.61 39.70 39.11 39.26 7,535,079 -0.05(-0.12%)
Apr 28, 2010 39.25 39.44 38.62 39.31 11,785,670 +0.42(+1.07%)
Apr 27, 2010 39.94 40.18 38.72 38.90 7,740 -1.78(-4.37%)
Apr 26, 2010 41.02 41.17 40.64 40.67 5,245,066 +0.11(+0.27%)
Apr 23, 2010 39.99 40.61 39.91 40.56 7,710,632 -0.23(-0.56%)
Apr 22, 2010 40.00 40.84 39.84 40.79 7,101,365 +0.04(+0.10%)
Apr 21, 2010 40.60 40.90 40.31 40.75 7,711,025 -0.47(-1.13%)
Apr 20, 2010 41.33 41.50 40.85 41.22 6,580 +0.38(+0.94%)
Apr 19, 2010 40.52 40.96 40.20 40.83 7,170,479 -0.30(-0.72%)
Apr 16, 2010 41.93 42.19 40.88 41.13 8,367,706 -1.20(-2.83%)
Apr 15, 2010 42.48 42.88 42.26 42.33 5,901,451 -0.71(-1.64%)
Apr 14, 2010 42.78 43.11 42.66 43.04 4,306,679 +0.77(+1.82%)
Apr 13, 2010 42.34 42.45 41.74 42.27 5,354,222 -0.23(-0.54%)
Apr 12, 2010 42.69 42.82 42.37 42.50 4,120,758 -0.25(-0.58%)
Apr 09, 2010 42.51 42.81 42.36 42.74 4,946,652 +0.49(+1.16%)
Apr 08, 2010 41.58 42.37 41.33 42.26 5,063,746 +0.30(+0.72%)
Apr 07, 2010 42.33 42.48 41.61 41.96 11,089,982 -0.80(-1.87%)
Apr 06, 2010 42.96 43.10 42.61 42.76 6,472,835 -0.43(-0.99%)
Apr 05, 2010 43.08 43.21 42.77 43.18 4,561,464 +0.30(+0.70%)
Apr 01, 2010 42.69 42.88 42.88 42.88 6,537,661 +1.16(+2.79%)
Mar 31, 2010 41.73 42.07 41.58 41.72 7,505,720 -0.41(-0.97%)
Mar 30, 2010 42.43 42.51 41.80 42.13 6,620,012 +0.18(+0.42%)
Mar 29, 2010 41.46 41.97 41.16 41.95 9,040,308 +1.13(+2.77%)
Mar 26, 2010 40.87 41.23 40.45 40.82 6,412,160 +0.43(+1.07%)
Mar 25, 2010 41.20 41.45 40.30 40.39 8,243,661 -0.31(-0.75%)
Mar 24, 2010 40.89 41.17 40.60 40.69 6,090,661 -1.00(-2.40%)
Mar 23, 2010 41.26 41.74 41.04 41.70 7,556,602 +0.83(+2.02%)
Mar 22, 2010 39.86 40.94 39.82 40.87 5,800,231 +0.46(+1.14%)
Mar 19, 2010 41.32 41.39 40.11 40.41 5,796,207 -0.80(-1.94%)
Mar 18, 2010 41.68 41.92 41.04 41.21 6,805,375 -0.27(-0.65%)
Mar 17, 2010 41.58 41.89 41.35 41.48 7,809,476 +0.42(+1.01%)
Mar 16, 2010 40.64 41.08 40.60 41.06 6,698,198 +0.68(+1.67%)
Mar 15, 2010 40.11 40.45 40.04 40.39 4,397,257 -0.36(-0.88%)
Mar 12, 2010 41.03 41.12 40.64 40.74 4,168,005 -0.03(-0.06%)
Mar 11, 2010 40.66 40.78 40.27 40.77 5,070,803 -0.31(-0.75%)
Mar 10, 2010 41.13 41.46 40.73 41.08 8,771,073 +0.11(+0.28%)
Mar 09, 2010 40.59 41.25 40.59 40.96 6,428,651 -0.23(-0.55%)
Mar 08, 2010 41.64 41.81 41.18 41.19 7,046,646 +0.07(+0.16%)
Mar 05, 2010 40.36 41.31 40.31 41.12 10,383,884 +1.46(+3.69%)
Mar 04, 2010 39.93 40.06 39.25 39.66 7,924,265 -0.02(-0.05%)
Mar 03, 2010 39.59 40.25 39.49 39.68 9,168,768 +0.82(+2.10%)
Mar 02, 2010 38.60 39.23 38.50 38.86 8,652,785 +0.30(+0.79%)
Mar 01, 2010 37.74 38.65 37.64 38.56 8,385,656 +0.90(+2.39%)
Feb 26, 2010 37.21 37.70 36.66 37.66 8,811,168 +0.46(+1.23%)
Feb 25, 2010 36.46 37.24 36.31 37.21 11,386,922 -0.53(-1.40%)
Feb 24, 2010 37.54 38.03 37.33 37.73 13,358,521 +0.02(+0.06%)
Feb 23, 2010 38.51 38.72 37.60 37.71 17,333,594 -0.79(-2.04%)
Feb 22, 2010 38.79 38.84 38.44 38.50 8,407,872 +0.01(+0.01%)
Feb 19, 2010 37.92 38.77 37.89 38.49 10,919,522 -0.08(-0.20%)
Feb 18, 2010 38.17 38.69 38.01 38.57 9,882,707 +0.43(+1.13%)
Feb 17, 2010 38.82 38.88 37.90 38.14 9,549,499 -0.16(-0.42%)
Feb 16, 2010 37.80 38.29 37.58 38.29 7,695,015 +1.25(+3.37%)
Feb 12, 2010 36.46 37.05 37.05 37.05 8,464,010 -0.27(-0.72%)
Feb 11, 2010 36.33 37.39 36.01 37.31 10,406,275 +1.67(+4.70%)
Feb 10, 2010 35.99 36.28 35.30 35.64 9,425,017 -0.91(-2.49%)
Feb 09, 2010 35.93 36.97 35.80 36.55 10,623,047 +1.67(+4.80%)
Feb 08, 2010 35.28 35.78 34.78 34.87 6,713,463 -0.67(-1.88%)
Feb 05, 2010 35.04 35.61 34.16 35.54 12,798,508 +0.41(+1.15%)
Feb 04, 2010 36.33 36.55 35.06 35.14 15,122,110 -2.18(-5.85%)
Feb 03, 2010 37.46 37.86 37.12 37.32 7,507,681 -0.75(-1.97%)
Feb 02, 2010 37.41 38.24 37.08 38.07 16,786,584 +1.10(+2.97%)
Feb 01, 2010 36.26 37.08 36.07 36.97 10,464,350 +1.34(+3.76%)
Jan 29, 2010 36.77 37.11 35.34 35.63 11,694,287 -1.79(-4.79%)
Jan 28, 2010 37.31 37.60 37.22 37.42 12,936,158 +0.11(+0.29%)
Jan 27, 2010 37.33 37.61 36.77 37.31 10,424,953 -0.18(-0.49%)
Jan 26, 2010 37.41 38.02 37.09 37.50 7,771,451 -0.47(-1.24%)
Jan 25, 2010 38.25 38.56 37.89 37.97 6,005,891 +0.37(+0.98%)
Jan 22, 2010 37.92 38.62 37.44 37.60 10,789,428 -0.78(-2.02%)
Jan 21, 2010 39.65 39.96 38.16 38.38 13,755,715 -1.76(-4.39%)
Jan 20, 2010 40.22 40.32 39.72 40.14 9,011,041 -1.48(-3.55%)
Jan 19, 2010 41.07 41.74 41.07 41.62 7,277,588 +0.91(+2.25%)
Jan 15, 2010 41.40 40.70 40.70 40.70 5,643,192 -0.75(-1.81%)
Jan 14, 2010 41.56 41.80 41.23 41.45 6,563,139 +0.31(+0.75%)
Jan 13, 2010 41.13 41.21 40.37 41.15 6,878,224 +0.59(+1.44%)
Jan 12, 2010 40.82 41.02 40.21 40.56 7,429,066 -1.45(-3.46%)
Jan 11, 2010 42.45 42.50 41.43 42.01 6,987,303 +0.27(+0.64%)
Jan 08, 2010 41.19 41.80 41.00 41.75 4,355,935 +0.56(+1.37%)
Jan 07, 2010 41.20 41.32 40.70 41.18 5,899,530 -0.36(-0.88%)
Jan 06, 2010 40.95 41.75 40.87 41.55 6,768,542 +0.67(+1.65%)
Jan 05, 2010 40.65 41.14 40.58 40.87 8,071,203 +0.01(+0.01%)
Jan 04, 2010 40.52 40.89 40.50 40.87 5,867,845 +1.54(+3.90%)
Dec 31, 2009 39.74 39.33 39.33 39.33 1,929,284 -0.19(-0.48%)
Dec 30, 2009 38.95 39.70 38.91 39.52 2,762,179 +0.31(+0.79%)
Dec 29, 2009 39.83 39.91 39.08 39.21 4,274,829 +0.28(+0.73%)
Dec 28, 2009 39.42 39.52 38.77 38.93 3,315,866 -0.06(-0.16%)
Dec 24, 2009 38.70 39.11 38.64 38.99 1,695,630 +0.35(+0.90%)
Dec 23, 2009 37.88 38.78 37.81 38.64 5,892,502 +1.01(+2.69%)
Dec 22, 2009 37.45 37.73 37.17 37.63 3,841,893 -0.06(-0.16%)
Dec 21, 2009 37.63 38.02 37.15 37.69 6,457,952 +0.05(+0.12%)
Dec 18, 2009 37.63 37.84 37.05 37.65 8,103,851 +0.51(+1.38%)
Dec 17, 2009 37.67 37.78 37.03 37.13 5,714,904 -1.36(-3.52%)
Dec 16, 2009 38.27 38.62 38.18 38.49 5,336,722 +0.40(+1.05%)
Dec 15, 2009 38.06 38.69 37.95 38.09 4,522,367 -0.51(-1.32%)
Dec 14, 2009 38.63 38.79 38.54 38.60 5,050,339 +0.72(+1.90%)
Dec 11, 2009 38.07 38.21 37.70 37.88 6,762,814 +0.34(+0.90%)
Dec 10, 2009 37.69 37.98 37.37 37.54 7,386,540 -0.24(-0.64%)
Dec 09, 2009 37.22 37.84 36.98 37.78 11,336,652 +0.44(+1.18%)
Dec 08, 2009 37.85 37.89 37.13 37.34 9,130,252 -1.11(-2.90%)
Dec 07, 2009 38.28 39.04 38.25 38.45 11,388,842 -0.21(-0.53%)
Dec 04, 2009 40.17 40.29 38.45 38.66 13,406,830 -0.96(-2.41%)
Dec 03, 2009 40.07 40.39 39.54 39.61 7,662,475 -0.40(-0.99%)
Dec 02, 2009 40.17 40.45 39.83 40.01 6,434,596 +0.33(+0.84%)
Dec 01, 2009 39.50 40.07 39.24 39.68 6,610,050 +1.00(+2.59%)
Nov 30, 2009 38.34 38.83 38.02 38.67 7,418,237 +0.31(+0.82%)
Nov 27, 2009 37.78 38.73 37.65 38.36 5,166,260 -1.45(-3.64%)
Nov 25, 2009 39.26 39.81 39.09 39.81 6,196,528 +1.63(+4.26%)
Nov 24, 2009 38.60 38.64 37.91 38.18 8,667,802 -0.36(-0.95%)
Nov 23, 2009 38.67 38.92 38.26 38.55 7,432,914 +0.87(+2.30%)
Nov 20, 2009 37.35 37.78 37.14 37.68 5,231,327 -0.41(-1.08%)
Nov 19, 2009 38.38 38.41 37.59 38.09 7,591,312 -0.84(-2.16%)
Nov 18, 2009 39.10 39.29 38.59 38.93 6,464,533 -0.16(-0.42%)
Nov 17, 2009 38.72 39.14 38.27 39.10 8,184,124 +0.01(+0.01%)
Nov 16, 2009 38.26 39.28 38.21 39.09 6,054,267 +1.45(+3.85%)
Nov 13, 2009 37.11 37.80 36.90 37.64 6,957,473 +0.88(+2.40%)
Nov 12, 2009 37.38 37.61 36.65 36.76 9,704,667 -0.53(-1.43%)
Nov 11, 2009 37.54 37.95 37.05 37.29 7,848,832 +0.49(+1.33%)
Nov 10, 2009 36.56 36.96 36.30 36.81 6,748,096 +0.08(+0.22%)
Nov 09, 2009 36.20 36.84 36.10 36.72 8,968,626 +1.82(+5.21%)
Nov 06, 2009 34.55 35.21 34.47 34.90 7,713,362 +0.07(+0.19%)
Nov 05, 2009 34.42 35.04 34.35 34.84 7,320,901 +0.34(+0.98%)
Nov 04, 2009 34.74 35.05 34.38 34.50 11,075,721 +0.30(+0.87%)
Nov 03, 2009 33.23 34.35 33.17 34.20 12,675,746 +0.06(+0.17%)
Nov 02, 2009 33.89 34.71 33.43 34.14 9,603,070 +0.46(+1.37%)
Oct 30, 2009 34.78 34.96 33.08 33.68 18,001,516 -1.83(-5.15%)
Oct 29, 2009 35.15 35.67 34.83 35.51 13,060,427 +1.26(+3.67%)
Oct 28, 2009 35.80 35.80 34.05 34.25 16,661,288 -1.96(-5.42%)
Oct 27, 2009 36.84 37.05 36.12 36.21 9,672,621 -0.52(-1.41%)
Oct 26, 2009 37.83 38.51 36.65 36.73 10,628,148 -0.74(-1.99%)
Oct 23, 2009 37.84 37.95 37.12 37.48 8,385,674 -0.52(-1.37%)
Oct 22, 2009 37.47 38.05 37.02 38.00 10,286,620 +0.29(+0.76%)
Oct 21, 2009 37.21 38.46 37.20 37.71 11,846,317 +0.23(+0.60%)
Oct 20, 2009 37.22 37.68 37.21 37.48 8,319,956 -0.32(-0.84%)
Oct 19, 2009 37.08 38.01 36.91 37.80 8,866,274 +1.01(+2.75%)
Oct 16, 2009 36.54 37.03 36.43 36.79 6,840,186 -0.31(-0.83%)
Oct 15, 2009 36.47 37.14 36.32 37.10 13,042,310 +0.53(+1.45%)
Oct 14, 2009 36.27 36.74 36.12 36.57 8,589,821 +1.29(+3.67%)
Oct 13, 2009 35.22 35.41 34.83 35.27 6,733,291 -0.10(-0.29%)
Oct 12, 2009 35.39 35.59 35.11 35.38 5,369,774 +0.07(+0.20%)
Oct 09, 2009 35.00 35.34 34.82 35.31 6,325,710 -0.33(-0.94%)
Oct 08, 2009 35.09 35.76 34.85 35.64 8,221,485 +1.19(+3.44%)
Oct 07, 2009 34.24 34.51 34.02 34.45 5,437,772 +0.49(+1.45%)
Oct 06, 2009 33.69 34.21 33.57 33.96 5,831,307 +0.73(+2.21%)
Oct 05, 2009 32.56 33.29 32.36 33.23 6,062,781 +1.06(+3.29%)
Oct 02, 2009 31.82 32.63 31.67 32.17 5,906,026 -0.12(-0.38%)
Oct 01, 2009 33.25 33.34 32.23 32.29 9,074,782 -1.61(-4.76%)
Sep 30, 2009 34.17 34.19 33.23 33.90 9,432,688 +0.06(+0.17%)
Sep 29, 2009 33.96 34.17 33.65 33.85 5,711,816 -0.03(-0.08%)
Sep 28, 2009 33.17 33.95 32.99 33.87 5,593,203 +0.91(+2.76%)
Sep 25, 2009 33.00 33.39 32.61 32.96 6,977,434 +0.05(+0.14%)
Sep 24, 2009 33.70 33.71 32.61 32.92 8,015,597 -0.79(-2.35%)
Sep 23, 2009 34.51 34.55 33.67 33.71 8,207,566 -0.69(-2.00%)
Sep 22, 2009 34.41 34.61 34.10 34.40 4,945,246 +0.71(+2.12%)
Sep 21, 2009 33.52 33.76 32.79 33.68 7,477,615 -0.71(-2.06%)
Sep 18, 2009 34.73 34.83 34.31 34.39 5,450,859 -0.56(-1.60%)
Sep 17, 2009 35.05 35.55 34.82 34.95 7,381,750 +0.09(+0.25%)
Sep 16, 2009 34.90 35.68 34.74 34.86 9,470,156 +0.53(+1.54%)
Sep 15, 2009 33.81 34.46 33.66 34.33 5,486,414 +0.39(+1.15%)
Sep 14, 2009 33.61 34.03 33.47 33.94 5,840,092 -0.25(-0.72%)
Sep 11, 2009 34.74 34.84 34.06 34.19 8,628,422 +0.24(+0.71%)
Sep 10, 2009 33.22 34.02 33.03 33.95 6,796,320 +0.60(+1.79%)
Sep 09, 2009 33.56 33.59 32.92 33.35 10,361,451 -0.14(-0.41%)
Sep 08, 2009 33.69 33.76 33.26 33.49 8,299,869 +1.38(+4.30%)
Sep 04, 2009 31.81 32.16 31.54 32.11 7,531,393 +0.27(+0.84%)
Sep 03, 2009 31.96 32.08 31.37 31.84 8,210,739 +0.58(+1.86%)
Sep 02, 2009 31.05 31.48 30.85 31.26 7,375,207 -0.29(-0.91%)
Sep 01, 2009 32.15 32.78 31.44 31.55 9,921,954 -0.45(-1.40%)
Aug 31, 2009 31.80 32.13 31.80 32.00 5,671,449 -0.90(-2.75%)
Aug 28, 2009 33.14 33.14 32.69 32.90 5,346,025 +0.21(+0.63%)
Aug 27, 2009 32.18 32.80 31.68 32.70 7,291,129 +0.52(+1.61%)
Aug 26, 2009 32.13 32.28 31.77 32.18 5,755,224 -0.10(-0.32%)
Aug 25, 2009 32.95 33.20 32.21 32.28 6,977,728 -0.54(-1.66%)
Aug 24, 2009 33.24 33.48 32.69 32.82 5,710,774 +0.44(+1.35%)
Aug 21, 2009 32.11 32.75 32.05 32.39 8,754,421 +0.46(+1.43%)
Aug 20, 2009 31.77 32.13 31.74 31.93 5,307,293 +0.28(+0.88%)
Aug 19, 2009 30.75 31.93 30.74 31.65 7,337,781 -0.10(-0.32%)
Aug 18, 2009 31.36 31.91 31.11 31.76 6,575,662 +1.11(+3.62%)
Aug 17, 2009 30.88 31.12 30.58 30.65 8,015,245 -1.68(-5.21%)
Aug 14, 2009 33.13 33.23 32.01 32.33 7,757,226 -1.08(-3.24%)
Aug 13, 2009 33.14 33.49 32.62 33.42 7,192,293 +0.96(+2.94%)
Aug 12, 2009 31.54 32.70 31.54 32.46 11,561,116 +0.66(+2.08%)
Aug 11, 2009 31.72 31.92 31.34 31.80 6,825,755 -0.32(-0.99%)
Aug 10, 2009 32.08 32.25 31.77 32.12 6,165,386 -0.98(-2.95%)
Aug 07, 2009 33.15 33.59 32.66 33.09 7,254,948 +0.18(+0.56%)
Aug 06, 2009 33.28 33.49 32.52 32.91 13,620,210 -0.60(-1.78%)
Aug 05, 2009 33.49 33.69 32.83 33.50 10,439,674 -0.34(-1.02%)
Aug 04, 2009 33.40 33.97 33.31 33.85 8,887,500 -0.21(-0.63%)
Aug 03, 2009 33.45 34.22 33.29 34.06 11,039,921 +1.72(+5.33%)
Jul 31, 2009 31.85 32.62 31.72 32.34 6,585,666 +0.26(+0.80%)
Jul 30, 2009 32.04 32.41 31.79 32.08 9,267,467 +1.35(+4.40%)
Jul 29, 2009 31.07 31.08 30.35 30.73 13,242,437 -0.92(-2.92%)
Jul 28, 2009 31.49 31.80 31.11 31.65 11,522,986 +0.03(+0.08%)
Jul 27, 2009 31.77 31.87 31.25 31.63 5,902,313 +0.04(+0.13%)
Jul 24, 2009 31.35 31.78 31.03 31.59 6,353,690 +0.07(+0.21%)
Jul 23, 2009 30.78 31.84 30.77 31.52 10,621,152 +1.00(+3.28%)
Jul 22, 2009 29.95 30.77 29.89 30.52 9,908,859 -0.07(-0.24%)
Jul 21, 2009 31.05 31.09 30.12 30.59 13,000,010 +0.08(+0.27%)
Jul 20, 2009 30.23 30.53 29.87 30.51 6,169,327 +1.18(+4.01%)
Jul 17, 2009 28.92 29.55 28.78 29.33 5,104,020 +0.23(+0.79%)
Jul 16, 2009 28.89 29.31 28.63 29.10 6,543,283 +0.27(+0.94%)
Jul 15, 2009 28.49 28.91 28.39 28.83 7,554,424 +1.45(+5.31%)
Jul 14, 2009 27.30 27.59 27.13 27.38 8,541,551 +0.86(+3.23%)
Jul 13, 2009 26.06 26.59 26.02 26.52 6,857,541 +0.67(+2.58%)
Jul 10, 2009 25.74 26.19 25.54 25.85 4,773,195 -0.11(-0.44%)
Jul 09, 2009 26.39 26.47 25.94 25.96 6,869,992 +0.20(+0.76%)
Jul 08, 2009 25.96 26.43 25.20 25.77 11,296,560 +0.32(+1.27%)
Jul 07, 2009 26.50 26.55 25.44 25.44 12,483,166 -0.24(-0.92%)
Jul 06, 2009 25.97 26.26 25.63 25.68 13,447,018 -1.84(-6.68%)
Jul 02, 2009 27.75 27.78 27.14 27.52 8,914,429 -0.99(-3.46%)
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.