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 (%)
Jan 30, 2015 27.31 27.91 27.10 27.61 5,620,681 +0.38(+1.40%)
Jan 29, 2015 27.32 27.32 26.79 27.23 4,266,393 +0.17(+0.64%)
Jan 28, 2015 27.43 27.54 27.00 27.06 4,530,297 -0.26(-0.94%)
Jan 27, 2015 27.21 27.48 27.02 27.32 3,716,297 -0.11(-0.39%)
Jan 26, 2015 27.09 27.59 26.89 27.42 4,255,398 +0.30(+1.12%)
Jan 23, 2015 27.61 27.64 27.07 27.12 5,500,981 -1.08(-3.83%)
Jan 22, 2015 28.19 28.38 27.98 28.20 4,652,583 +0.46(+1.65%)
Jan 21, 2015 27.39 27.84 27.28 27.74 6,439,254 +0.51(+1.88%)
Jan 20, 2015 27.22 27.39 27.07 27.23 7,174,131 -0.27(-1.00%)
Jan 16, 2015 27.08 27.61 27.01 27.50 7,254,472 +0.83(+3.11%)
Jan 15, 2015 26.90 26.96 26.56 26.67 8,223,894 +0.35(+1.34%)
Jan 14, 2015 25.88 26.35 25.58 26.32 9,232,092 -0.75(-2.75%)
Jan 13, 2015 27.39 27.43 26.84 27.07 4,735,051 -0.28(-1.02%)
Jan 12, 2015 27.48 27.52 27.10 27.35 4,566,992 -0.63(-2.24%)
Jan 09, 2015 28.08 28.18 27.89 27.97 3,995,354 +0.15(+0.54%)
Jan 08, 2015 27.66 27.95 27.48 27.82 3,814,525 +0.41(+1.50%)
Jan 07, 2015 27.36 27.52 27.12 27.41 3,583,878 +0.26(+0.94%)
Jan 06, 2015 27.10 27.59 26.98 27.15 4,900,050 -0.17(-0.63%)
Jan 05, 2015 27.49 27.63 27.02 27.33 7,352,596 -1.01(-3.55%)
Jan 02, 2015 28.23 28.38 28.07 28.33 2,470,454 +0.13(+0.46%)
Dec 31, 2014 28.40 28.20 28.20 28.20 2,884,456 -0.31(-1.09%)
Dec 30, 2014 28.51 28.86 28.50 28.51 3,414,557 -0.20(-0.71%)
Dec 29, 2014 28.76 29.04 28.64 28.72 3,860,673 +0.39(+1.37%)
Dec 26, 2014 28.10 28.59 28.07 28.33 2,612,837 +0.35(+1.24%)
Dec 24, 2014 28.02 27.98 27.98 27.98 2,456,787 -0.21(-0.76%)
Dec 23, 2014 28.08 28.44 27.92 28.20 3,951,330 -0.07(-0.23%)
Dec 22, 2014 28.75 28.79 28.14 28.26 5,832,218 -0.58(-2.00%)
Dec 19, 2014 28.07 28.93 28.00 28.84 7,824,506 +1.01(+3.62%)
Dec 18, 2014 27.70 27.88 27.35 27.83 7,178,970 +0.24(+0.86%)
Dec 17, 2014 27.04 27.97 26.87 27.60 9,120,470 +0.63(+2.34%)
Dec 16, 2014 27.07 28.22 26.82 26.96 7,220,916 +0.05(+0.20%)
Dec 15, 2014 27.22 27.39 26.76 26.91 9,929,520 -0.61(-2.23%)
Dec 12, 2014 27.79 27.99 27.46 27.52 5,233,195 -0.55(-1.95%)
Dec 11, 2014 28.04 28.50 28.00 28.07 7,568,078 -0.35(-1.24%)
Dec 10, 2014 28.67 28.72 28.28 28.42 6,057,931 -0.52(-1.81%)
Dec 09, 2014 28.49 29.26 28.41 28.95 8,472,514 -0.29(-0.98%)
Dec 08, 2014 29.65 29.69 29.22 29.23 5,865,205 -0.79(-2.64%)
Dec 05, 2014 30.07 30.23 29.86 30.03 4,050,587 -0.51(-1.68%)
Dec 04, 2014 30.46 30.67 30.42 30.54 3,758,502 -0.29(-0.93%)
Dec 03, 2014 30.69 31.09 30.43 30.83 3,403,319 +0.42(+1.37%)
Dec 02, 2014 30.88 30.95 30.33 30.41 4,648,679 -0.20(-0.64%)
Dec 01, 2014 30.37 30.69 30.01 30.61 7,382,623 -0.17(-0.54%)
Nov 28, 2014 31.29 31.40 30.74 30.77 5,169,330 -2.23(-6.75%)
Nov 26, 2014 33.22 33.00 33.00 33.00 3,279,743 +0.11(+0.33%)
Nov 25, 2014 32.90 33.13 32.79 32.89 4,634,401 -0.53(-1.59%)
Nov 24, 2014 33.94 34.00 33.37 33.42 3,571,131 -0.75(-2.20%)
Nov 21, 2014 34.31 34.56 34.04 34.18 6,921,334 +1.31(+3.97%)
Nov 20, 2014 32.42 32.98 32.39 32.87 4,407,161 -0.42(-1.25%)
Nov 19, 2014 33.81 33.85 33.16 33.29 6,016,201 -1.01(-2.94%)
Nov 18, 2014 34.49 34.58 34.13 34.30 4,117,336 -0.39(-1.12%)
Nov 17, 2014 34.88 34.88 34.41 34.68 2,496,046 -0.14(-0.41%)
Nov 14, 2014 34.00 34.86 33.97 34.83 4,129,114 +0.48(+1.39%)
Nov 13, 2014 34.47 34.71 34.25 34.35 2,278,962 -0.33(-0.95%)
Nov 12, 2014 34.74 34.94 34.45 34.68 3,640,240 -0.47(-1.34%)
Nov 11, 2014 34.93 35.17 34.80 35.15 4,917,534 -0.16(-0.44%)
Nov 10, 2014 35.89 35.96 35.22 35.30 4,748,980 -0.39(-1.09%)
Nov 07, 2014 35.48 35.94 35.38 35.69 5,593,663 +1.08(+3.13%)
Nov 06, 2014 34.88 34.89 34.53 34.61 2,792,134 -0.15(-0.45%)
Nov 05, 2014 34.94 35.05 34.59 34.76 4,425,028 -0.37(-1.05%)
Nov 04, 2014 35.25 35.26 34.89 35.13 3,142,220 +0.14(+0.41%)
Nov 03, 2014 35.43 35.44 34.82 34.99 3,197,531 -0.44(-1.25%)
Oct 31, 2014 35.13 35.46 34.96 35.43 3,506,716 +0.39(+1.11%)
Oct 30, 2014 34.75 35.22 34.65 35.04 3,514,122 -0.02(-0.05%)
Oct 29, 2014 35.77 35.78 34.93 35.06 5,049,216 -0.48(-1.36%)
Oct 28, 2014 35.44 35.57 35.25 35.54 2,502,628 +0.49(+1.41%)
Oct 27, 2014 34.93 35.25 35.25 35.05 3,390,737 -0.20(-0.58%)
Oct 24, 2014 35.08 35.34 35.08 35.25 2,550,079 +0.23(+0.66%)
Oct 23, 2014 35.24 35.30 34.96 35.02 3,116,570 -0.14(-0.41%)
Oct 22, 2014 35.28 35.45 35.05 35.16 4,957,035 -0.50(-1.40%)
Oct 21, 2014 35.76 35.86 35.36 35.66 3,596,605 +0.30(+0.86%)
Oct 20, 2014 35.06 35.37 35.02 35.36 2,845,734 +0.17(+0.47%)
Oct 17, 2014 35.20 35.42 34.99 35.19 3,897,264 +0.19(+0.55%)
Oct 16, 2014 34.21 35.42 34.03 35.00 5,809,904 +0.03(+0.09%)
Oct 15, 2014 34.59 35.09 34.26 34.97 8,645,991 +0.18(+0.53%)
Oct 14, 2014 34.66 35.15 34.62 34.78 5,873,405 +0.76(+2.24%)
Oct 13, 2014 34.18 34.68 33.96 34.02 7,024,793 +0.80(+2.42%)
Oct 10, 2014 33.38 33.71 33.21 33.22 5,469,096 -0.92(-2.71%)
Oct 09, 2014 34.90 34.99 34.07 34.14 6,533,450 -0.64(-1.85%)
Oct 08, 2014 34.15 34.86 33.80 34.78 6,359,004 +0.75(+2.19%)
Oct 07, 2014 34.51 34.64 33.93 34.04 8,445,916 -0.51(-1.47%)
Oct 06, 2014 34.81 35.22 34.18 34.55 12,352,960 +0.44(+1.28%)
Oct 03, 2014 34.40 34.50 33.86 34.11 8,339,662 -0.92(-2.64%)
Oct 02, 2014 34.97 35.13 34.44 35.03 7,437,972 +0.20(+0.56%)
Oct 01, 2014 34.96 35.15 34.67 34.84 6,051,688 -0.26(-0.73%)
Sep 30, 2014 35.09 35.36 34.91 35.09 4,382,187 -0.08(-0.22%)
Sep 29, 2014 35.08 35.40 35.01 35.17 6,967,116 -0.49(-1.37%)
Sep 26, 2014 35.79 35.89 35.52 35.66 4,409,771 -0.08(-0.23%)
Sep 25, 2014 36.37 36.39 35.64 35.74 8,722,423 -1.33(-3.59%)
Sep 24, 2014 37.19 37.30 36.76 37.07 4,582,304 +0.44(+1.19%)
Sep 23, 2014 36.76 36.87 36.52 36.64 3,048,973 +0.11(+0.31%)
Sep 22, 2014 37.07 37.07 36.30 36.52 7,703,643 -1.21(-3.21%)
Sep 19, 2014 38.03 38.15 37.59 37.73 3,481,314 -0.52(-1.36%)
Sep 18, 2014 38.24 38.41 38.12 38.25 1,516,010 +0.14(+0.38%)
Sep 17, 2014 38.72 38.77 38.08 38.11 4,578,673 -0.91(-2.34%)
Sep 16, 2014 38.25 39.29 38.25 39.02 4,450,334 +0.51(+1.33%)
Sep 15, 2014 38.62 38.68 38.35 38.51 4,541,800 -0.33(-0.84%)
Sep 12, 2014 38.85 39.02 38.66 38.84 4,155,638 -0.01(-0.03%)
Sep 11, 2014 38.65 38.89 38.62 38.85 3,367,810 -0.44(-1.11%)
Sep 10, 2014 39.30 39.33 38.90 39.28 2,596,757 -0.07(-0.17%)
Sep 09, 2014 39.40 39.46 39.17 39.35 3,388,559 +0.13(+0.33%)
Sep 08, 2014 39.56 39.62 39.13 39.22 2,146,119 -0.57(-1.42%)
Sep 05, 2014 39.65 39.86 39.50 39.78 2,270,628 -0.04(-0.10%)
Sep 04, 2014 40.23 40.23 39.73 39.83 4,855,030 -0.23(-0.57%)
Sep 03, 2014 40.24 40.40 39.95 40.05 2,505,686 +0.14(+0.36%)
Sep 02, 2014 40.28 40.31 39.80 39.91 2,104,318 -0.25(-0.63%)
Aug 29, 2014 40.06 40.16 40.16 40.16 1,932,379 +0.23(+0.59%)
Aug 28, 2014 40.03 40.05 39.72 39.93 4,452,713 -0.82(-2.01%)
Aug 27, 2014 40.79 40.89 40.59 40.75 2,069,315 +0.29(+0.72%)
Aug 26, 2014 40.58 40.64 40.40 40.45 2,789,437 -0.19(-0.46%)
Aug 25, 2014 40.78 40.79 40.55 40.64 2,065,024 -0.15(-0.37%)
Aug 22, 2014 40.90 40.95 40.59 40.79 3,385,655 -0.50(-1.20%)
Aug 21, 2014 41.27 41.31 41.05 41.29 2,937,500 -0.27(-0.66%)
Aug 20, 2014 41.41 41.86 41.41 41.57 4,826,584 +0.59(+1.43%)
Aug 19, 2014 41.13 41.37 40.92 40.98 9,664,180 -1.60(-3.75%)
Aug 18, 2014 42.47 42.57 42.25 42.58 2,903,135 +0.18(+0.43%)
Aug 15, 2014 42.44 42.48 41.88 42.40 3,962,194 +0.76(+1.83%)
Aug 14, 2014 41.55 41.72 41.38 41.64 2,159,311 -0.02(-0.04%)
Aug 13, 2014 41.58 41.76 41.45 41.65 2,070,631 -0.18(-0.42%)
Aug 12, 2014 41.64 41.86 41.54 41.83 1,298,915 +0.11(+0.25%)
Aug 11, 2014 41.72 41.86 41.64 41.72 2,732,539 +0.15(+0.37%)
Aug 08, 2014 41.24 41.57 41.12 41.57 2,563,179 +0.19(+0.47%)
Aug 07, 2014 41.90 41.90 41.09 41.38 3,419,546 -0.69(-1.64%)
Aug 06, 2014 41.48 42.27 41.44 42.07 3,735,213 +0.78(+1.90%)
Aug 05, 2014 41.62 41.64 41.02 41.28 3,910,653 -0.82(-1.95%)
Aug 04, 2014 41.65 42.16 41.55 42.10 2,242,807 +0.59(+1.41%)
Aug 01, 2014 41.45 41.77 41.30 41.52 2,209,127 -0.08(-0.20%)
Jul 31, 2014 41.92 42.12 41.59 41.60 3,991,081 -0.72(-1.70%)
Jul 30, 2014 42.53 42.61 41.96 42.32 3,162,145 -0.69(-1.61%)
Jul 29, 2014 43.06 43.25 42.95 43.01 1,572,317 +0.20(+0.48%)
Jul 28, 2014 42.88 43.01 42.62 42.81 1,836,479 -0.05(-0.11%)
Jul 25, 2014 43.01 43.04 42.77 42.85 1,580,155 -0.06(-0.14%)
Jul 24, 2014 43.10 43.14 42.84 42.91 2,035,510 +0.00(+0.00%)
Jul 23, 2014 42.86 43.05 42.71 42.91 2,927,096 +0.02(+0.05%)
Jul 22, 2014 42.73 42.99 42.72 42.89 2,634,521 +0.71(+1.69%)
Jul 21, 2014 42.00 42.25 41.98 42.17 1,289,876 +0.00(+0.00%)
Jul 18, 2014 42.02 42.18 41.97 42.17 1,520,229 +0.35(+0.84%)
Jul 17, 2014 42.06 42.37 41.77 41.82 3,399,846 -0.87(-2.03%)
Jul 16, 2014 42.22 42.75 42.20 42.69 5,058,256 +0.80(+1.90%)
Jul 15, 2014 42.03 42.25 41.65 41.89 3,059,607 +0.11(+0.25%)
Jul 14, 2014 41.81 41.87 41.62 41.79 3,697,628 +0.43(+1.05%)
Jul 11, 2014 41.03 41.40 41.00 41.35 2,490,184 +0.53(+1.30%)
Jul 10, 2014 40.62 41.03 40.59 40.82 1,836,440 -0.43(-1.04%)
Jul 09, 2014 41.11 41.35 41.04 41.25 2,549,437 +0.09(+0.23%)
Jul 08, 2014 41.40 41.45 41.10 41.16 1,915,483 -0.24(-0.58%)
Jul 07, 2014 41.29 41.56 41.26 41.40 3,811,789 -0.20(-0.49%)
Jul 03, 2014 41.37 41.60 41.60 41.60 3,914,315 +0.53(+1.28%)
Jul 02, 2014 40.70 41.26 40.69 41.07 2,776,119 +0.58(+1.43%)
Jul 01, 2014 40.32 40.67 40.30 40.49 2,766,007 +0.44(+1.10%)
Jun 30, 2014 39.77 40.09 39.70 40.06 2,297,790 -0.26(-0.64%)
Jun 27, 2014 40.09 40.32 40.07 40.31 1,380,907 +0.15(+0.38%)
Jun 26, 2014 39.92 40.23 39.80 40.16 2,274,260 +0.36(+0.91%)
Jun 25, 2014 39.68 39.89 39.63 39.80 2,156,874 -0.02(-0.04%)
Jun 24, 2014 40.20 40.29 39.77 39.82 2,736,967 -0.71(-1.76%)
Jun 23, 2014 40.41 40.64 40.29 40.53 2,839,114 +0.76(+1.91%)
Jun 20, 2014 39.79 40.01 39.69 39.77 2,474,156 -0.32(-0.79%)
Jun 19, 2014 40.10 40.28 39.89 40.09 3,037,829 +0.57(+1.44%)
Jun 18, 2014 38.80 39.61 38.80 39.52 6,123,308 +0.67(+1.73%)
Jun 17, 2014 38.61 38.87 38.35 38.84 3,752,326 -0.39(-0.98%)
Jun 16, 2014 39.45 39.52 39.18 39.23 2,369,922 +0.15(+0.39%)
Jun 13, 2014 38.97 39.12 38.86 39.08 1,912,942 +0.13(+0.33%)
Jun 12, 2014 39.18 39.32 38.89 38.95 3,867,706 -0.68(-1.71%)
Jun 11, 2014 39.55 39.73 39.52 39.63 1,947,485 -0.12(-0.29%)
Jun 10, 2014 39.61 39.77 39.50 39.75 1,741,098 -0.02(-0.04%)
Jun 06, 2014 39.76 39.90 39.60 39.76 1,133,533 +0.16(+0.40%)
Jun 05, 2014 39.36 39.71 39.27 39.61 1,818,702 +0.32(+0.80%)
Jun 04, 2014 39.48 39.52 39.25 39.29 3,528,972 -0.22(-0.56%)
Jun 03, 2014 39.39 39.58 39.21 39.51 3,645,867 -0.37(-0.94%)
Jun 02, 2014 39.82 40.03 39.76 39.89 2,371,621 +0.16(+0.41%)
May 30, 2014 39.89 39.95 39.55 39.72 4,935,394 -1.18(-2.88%)
May 29, 2014 40.64 41.00 40.62 40.90 1,788,021 +0.43(+1.07%)
May 28, 2014 40.52 40.58 40.39 40.47 2,569,885 -0.55(-1.34%)
May 27, 2014 41.01 41.10 40.86 41.02 1,230,203 +0.08(+0.20%)
May 23, 2014 40.72 40.93 40.93 40.93 981,569 +0.13(+0.31%)
May 22, 2014 40.79 40.93 40.75 40.81 1,063,217 +0.42(+1.05%)
May 21, 2014 40.46 40.46 40.16 40.38 1,554,955 +0.32(+0.80%)
May 20, 2014 40.56 40.67 40.04 40.06 2,735,449 -0.90(-2.20%)
May 19, 2014 40.98 41.12 40.80 40.96 2,825,242 -0.47(-1.13%)
May 16, 2014 41.47 41.54 41.26 41.43 2,968,425 -0.43(-1.02%)
May 15, 2014 42.09 42.16 41.69 41.86 2,949,570 -0.26(-0.61%)
May 14, 2014 42.11 42.36 42.07 42.12 2,996,047 +0.32(+0.76%)
May 13, 2014 41.65 41.91 41.55 41.80 2,526,916 +0.39(+0.95%)
May 12, 2014 41.30 41.55 41.26 41.41 4,541,761 +0.73(+1.80%)
May 09, 2014 41.07 41.09 40.47 40.68 2,427,547 -0.41(-1.00%)
May 08, 2014 41.20 41.24 41.02 41.09 2,029,410 -0.05(-0.11%)
May 07, 2014 40.76 41.24 40.72 41.13 4,662,150 -0.12(-0.28%)
May 06, 2014 40.92 41.45 40.89 41.25 2,789,759 +0.40(+0.99%)
May 05, 2014 40.71 40.92 40.48 40.85 1,836,994 -0.05(-0.13%)
May 02, 2014 40.77 41.19 40.70 40.90 3,054,229 +0.28(+0.69%)
May 01, 2014 40.76 40.85 40.42 40.62 3,042,275 -0.66(-1.60%)
Apr 30, 2014 41.24 41.37 41.14 41.28 2,685,860 +0.10(+0.24%)
Apr 29, 2014 40.96 41.30 40.96 41.18 1,891,028 +0.23(+0.57%)
Apr 28, 2014 41.04 41.07 40.56 40.95 2,901,506 -0.46(-1.10%)
Apr 25, 2014 41.48 41.63 41.26 41.40 1,612,576 -0.15(-0.35%)
Apr 24, 2014 41.72 41.76 41.34 41.55 2,101,296 -0.06(-0.14%)
Apr 23, 2014 41.58 41.71 41.21 41.61 2,062,606 -0.08(-0.18%)
Apr 22, 2014 41.84 41.88 41.58 41.68 3,180,755 +0.22(+0.54%)
Apr 21, 2014 41.69 41.74 41.29 41.46 1,849,730 -0.18(-0.42%)
Apr 17, 2014 41.51 41.64 41.64 41.64 1,726,461 +0.07(+0.17%)
Apr 16, 2014 41.46 41.60 41.22 41.57 3,083,999 +0.56(+1.37%)
Apr 15, 2014 41.15 41.17 40.48 41.00 4,421,893 -0.68(-1.64%)
Apr 14, 2014 41.47 41.81 41.39 41.69 2,591,290 +0.49(+1.19%)
Apr 11, 2014 41.10 41.36 40.97 41.20 2,062,545 -0.08(-0.18%)
Apr 10, 2014 41.68 41.72 41.22 41.27 3,371,110 -1.09(-2.58%)
Apr 09, 2014 42.10 42.37 41.82 42.37 4,169,178 +0.53(+1.26%)
Apr 08, 2014 41.09 42.02 41.08 41.84 4,494,915 +0.83(+2.03%)
Apr 07, 2014 40.81 41.19 40.70 41.01 3,469,747 +0.11(+0.26%)
Apr 04, 2014 41.20 41.54 40.89 40.90 3,241,496 +0.19(+0.46%)
Apr 03, 2014 40.63 40.79 40.33 40.72 2,703,796 -0.14(-0.34%)
Apr 02, 2014 40.72 40.90 40.65 40.86 2,975,011 +0.39(+0.95%)
Apr 01, 2014 40.26 40.51 40.12 40.47 3,632,459 +0.81(+2.05%)
Mar 31, 2014 39.59 39.78 39.42 39.66 3,753,741 +0.20(+0.50%)
Mar 28, 2014 39.43 39.69 39.37 39.46 2,894,208 +0.46(+1.19%)
Mar 27, 2014 38.89 39.27 38.82 39.00 2,739,176 +0.18(+0.45%)
Mar 26, 2014 39.39 39.42 38.70 38.82 5,390,093 -0.30(-0.78%)
Mar 25, 2014 38.66 39.13 38.66 39.13 4,436,979 +1.02(+2.67%)
Mar 24, 2014 38.28 38.31 37.75 38.11 2,292,419 +0.22(+0.57%)
Mar 21, 2014 37.92 38.10 37.77 37.89 2,846,872 +0.33(+0.89%)
Mar 20, 2014 37.32 37.79 37.18 37.56 3,173,395 +0.06(+0.16%)
Mar 19, 2014 38.03 38.11 37.40 37.50 5,112,594 -0.88(-2.30%)
Mar 18, 2014 38.26 38.49 38.23 38.38 2,641,884 +0.25(+0.66%)
Mar 17, 2014 38.08 38.34 38.01 38.13 3,442,193 +0.54(+1.43%)
Mar 14, 2014 37.72 37.98 37.48 37.59 4,621,524 -0.13(-0.34%)
Mar 13, 2014 38.38 38.49 37.57 37.72 6,125,034 +0.03(+0.08%)
Mar 12, 2014 37.41 37.76 37.33 37.69 3,020,438 +0.32(+0.86%)
Mar 11, 2014 38.07 38.30 37.35 37.37 3,043,721 -0.63(-1.65%)
Mar 10, 2014 38.24 38.24 37.80 38.00 3,540,577 -1.04(-2.67%)
Mar 07, 2014 39.63 39.63 38.79 39.04 7,512,267 -0.81(-2.04%)
Mar 06, 2014 39.79 40.07 39.76 39.85 3,049,825 +0.35(+0.87%)
Mar 05, 2014 39.41 39.72 39.34 39.51 2,886,130 +0.06(+0.16%)
Mar 04, 2014 39.48 39.68 39.26 39.44 2,611,839 +0.33(+0.85%)
Mar 03, 2014 39.22 39.46 39.06 39.11 3,105,031 -0.52(-1.31%)
Feb 28, 2014 39.68 40.06 39.55 39.63 1,990,253 -0.24(-0.59%)
Feb 27, 2014 39.66 40.00 39.62 39.86 2,573,728 +0.15(+0.38%)
Feb 26, 2014 39.98 40.02 39.61 39.71 1,899,534 -0.29(-0.73%)
Feb 25, 2014 40.52 40.57 39.92 40.01 6,196,007 -0.72(-1.78%)
Feb 24, 2014 40.48 40.98 40.41 40.73 3,642,077 +0.10(+0.26%)
Feb 21, 2014 40.74 40.91 40.61 40.63 3,998,496 +0.03(+0.07%)
Feb 20, 2014 40.26 40.64 40.19 40.60 3,884,144 +0.50(+1.25%)
Feb 19, 2014 40.14 40.76 40.05 40.10 2,797,865 -0.35(-0.87%)
Feb 18, 2014 40.51 40.53 40.03 40.45 6,313,969 +1.16(+2.94%)
Feb 14, 2014 39.22 39.29 39.29 39.29 2,485,930 +0.41(+1.05%)
Feb 13, 2014 38.54 38.98 38.47 38.88 2,319,637 -0.02(-0.06%)
Feb 12, 2014 39.02 39.08 38.79 38.91 3,037,865 +0.25(+0.64%)
Feb 11, 2014 37.89 38.77 37.89 38.66 4,677,691 +1.07(+2.85%)
Feb 10, 2014 37.57 37.72 37.47 37.59 2,074,448 -0.17(-0.44%)
Feb 07, 2014 37.38 37.81 37.15 37.76 2,829,520 +0.45(+1.20%)
Feb 06, 2014 36.72 37.40 36.68 37.31 4,068,277 +0.75(+2.06%)
Feb 05, 2014 36.16 36.66 36.14 36.55 5,438,865 -0.10(-0.27%)
Feb 04, 2014 36.19 36.66 36.09 36.65 3,117,108 +0.56(+1.55%)
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.