Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

55.72 +0.79 (+1.44%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.81 35.88 35.37 35.59 2,065,770 -0.02(-0.06%)
Jun 29, 2017 35.82 36.08 35.35 35.61 2,187,710 +0.15(+0.42%)
Jun 28, 2017 35.07 35.65 35.05 35.46 4,056,763 +1.05(+3.05%)
Jun 27, 2017 34.65 35.03 34.40 34.41 4,830,366 +0.43(+1.27%)
Jun 26, 2017 34.32 34.38 33.75 33.98 1,855,889 -0.18(-0.53%)
Jun 23, 2017 33.94 34.26 33.86 34.16 1,791,794 +0.22(+0.65%)
Jun 22, 2017 33.50 34.05 33.42 33.94 4,502,670 +0.27(+0.80%)
Jun 21, 2017 33.95 34.21 33.42 33.67 4,755,841 -0.02(-0.06%)
Jun 20, 2017 34.13 34.15 33.50 33.69 5,120,353 -1.22(-3.49%)
Jun 19, 2017 34.84 35.23 34.81 34.91 4,031,901 +0.21(+0.61%)
Jun 16, 2017 34.79 34.86 34.47 34.70 4,049,191 +0.18(+0.52%)
Jun 15, 2017 34.56 34.62 34.17 34.52 2,366,471 -0.54(-1.54%)
Jun 14, 2017 35.83 35.84 34.85 35.06 3,478,199 -0.46(-1.30%)
Jun 13, 2017 35.45 35.54 35.31 35.52 2,546,554 +0.44(+1.25%)
Jun 12, 2017 35.38 35.50 34.98 35.08 2,060,698 -0.31(-0.88%)
Jun 09, 2017 35.26 35.73 35.23 35.39 2,083,629 -0.20(-0.56%)
Jun 08, 2017 34.95 35.69 34.90 35.59 3,241,621 +0.71(+2.04%)
Jun 07, 2017 35.25 35.44 34.59 34.88 3,696,818 -0.34(-0.97%)
Jun 06, 2017 35.02 35.37 34.98 35.22 2,566,109 +0.15(+0.43%)
Jun 05, 2017 35.19 35.30 34.94 35.07 1,570,219 -0.40(-1.13%)
Jun 02, 2017 35.20 35.65 35.10 35.47 2,087,526 +0.26(+0.74%)
Jun 01, 2017 35.10 35.56 34.98 35.21 2,351,184 +0.12(+0.34%)
May 31, 2017 35.57 35.57 35.03 35.09 2,700,463 -0.88(-2.45%)
May 30, 2017 36.01 36.10 35.84 35.97 925,038 +0.13(+0.36%)
May 26, 2017 36.05 36.16 35.77 35.84 1,350,535 -0.37(-1.02%)
May 25, 2017 36.66 37.02 36.18 36.21 2,488,214 -0.28(-0.77%)
May 24, 2017 36.33 36.67 36.27 36.49 2,496,106 -0.17(-0.46%)
May 23, 2017 36.59 36.78 36.33 36.66 2,693,915 -0.23(-0.62%)
May 22, 2017 36.89 36.96 36.68 36.89 1,669,482 +0.18(+0.49%)
May 19, 2017 36.31 36.93 36.30 36.71 2,587,187 +0.81(+2.26%)
May 18, 2017 35.45 36.10 35.27 35.90 2,803,075 +0.48(+1.36%)
May 17, 2017 35.65 35.95 35.42 35.42 2,392,178 -0.67(-1.86%)
May 16, 2017 35.99 36.27 35.92 36.09 1,935,137 +0.39(+1.09%)
May 15, 2017 35.74 35.89 35.59 35.70 1,809,816 +0.50(+1.42%)
May 12, 2017 34.96 35.30 34.92 35.20 2,203,760 +0.02(+0.06%)
May 11, 2017 35.12 35.19 34.85 35.18 2,118,765 +0.08(+0.23%)
May 10, 2017 34.98 35.21 34.76 35.10 2,700,803 +0.70(+2.03%)
May 09, 2017 34.57 34.72 34.31 34.40 2,603,948 +0.37(+1.09%)
May 08, 2017 33.95 34.11 33.88 34.03 1,949,164 -0.46(-1.33%)
May 05, 2017 34.03 34.49 34.00 34.49 3,375,802 +0.67(+1.98%)
May 04, 2017 33.57 34.00 33.37 33.82 5,071,072 -0.36(-1.05%)
May 03, 2017 34.35 34.67 34.14 34.18 3,510,105 -1.20(-3.39%)
May 02, 2017 35.10 35.53 35.10 35.38 3,428,483 -0.46(-1.28%)
May 01, 2017 35.80 36.06 35.68 35.84 1,805,986 +0.24(+0.67%)
Apr 28, 2017 35.37 35.77 35.28 35.60 2,131,510 +0.59(+1.69%)
Apr 27, 2017 35.58 35.60 34.63 35.01 4,570,225 -1.04(-2.88%)
Apr 26, 2017 35.63 36.30 35.63 36.05 2,821,118 -0.29(-0.80%)
Apr 25, 2017 36.10 36.36 35.94 36.34 2,577,639 +0.18(+0.50%)
Apr 24, 2017 36.35 36.47 36.15 36.16 3,119,988 +0.40(+1.12%)
Apr 21, 2017 36.01 36.06 35.56 35.76 3,529,904 -0.23(-0.64%)
Apr 20, 2017 35.69 36.03 35.58 35.99 3,600,836 +0.55(+1.55%)
Apr 19, 2017 35.90 36.07 35.30 35.44 2,345,756 -0.13(-0.37%)
Apr 18, 2017 35.52 35.93 35.22 35.57 3,379,309 -0.68(-1.88%)
Apr 17, 2017 36.35 36.49 36.01 36.25 1,825,122 +0.16(+0.44%)
Apr 13, 2017 36.58 36.75 36.08 36.09 2,359,913 -0.49(-1.34%)
Apr 12, 2017 37.18 37.43 36.36 36.58 7,740,170 -1.81(-4.71%)
Apr 11, 2017 38.44 38.50 37.78 38.39 3,984,211 +0.13(+0.34%)
Apr 10, 2017 38.01 38.47 37.88 38.26 4,194,487 +1.29(+3.49%)
Apr 07, 2017 36.84 37.70 36.81 36.97 3,362,668 -0.19(-0.51%)
Apr 06, 2017 37.40 37.59 37.00 37.16 2,417,586 +0.04(+0.11%)
Apr 05, 2017 37.66 38.12 37.01 37.12 3,291,318 +0.26(+0.71%)
Apr 04, 2017 36.64 36.92 36.53 36.86 1,422,791 +0.42(+1.15%)
Apr 03, 2017 36.49 36.60 35.98 36.44 1,827,733 +0.12(+0.33%)
Mar 31, 2017 36.39 36.59 36.23 36.32 1,873,656 -0.58(-1.57%)
Mar 30, 2017 36.89 37.28 36.77 36.90 2,075,473 +0.01(+0.03%)
Mar 29, 2017 36.43 37.15 36.37 36.89 2,197,258 +0.36(+0.99%)
Mar 28, 2017 36.03 36.72 35.91 36.53 4,391,393 +0.70(+1.95%)
Mar 27, 2017 35.42 35.94 35.18 35.83 3,252,458 -0.68(-1.86%)
Mar 24, 2017 36.62 36.78 36.31 36.51 2,885,500 -0.31(-0.84%)
Mar 23, 2017 36.98 37.12 36.65 36.82 2,354,153 -0.25(-0.67%)
Mar 22, 2017 36.71 37.20 36.50 37.07 2,914,160 +0.11(+0.30%)
Mar 21, 2017 38.18 38.28 36.91 36.96 3,675,220 -1.49(-3.88%)
Mar 20, 2017 38.11 38.54 38.04 38.45 2,384,182 +0.27(+0.71%)
Mar 17, 2017 38.21 38.35 38.11 38.18 1,981,766 +0.27(+0.71%)
Mar 16, 2017 38.29 38.38 37.84 37.91 4,781,365 -0.05(-0.13%)
Mar 15, 2017 36.73 38.04 36.39 37.96 3,390,739 +1.81(+5.01%)
Mar 14, 2017 35.97 36.26 35.68 36.15 3,928,260 -0.23(-0.63%)
Mar 13, 2017 36.39 36.61 36.21 36.38 2,595,332 +0.74(+2.08%)
Mar 10, 2017 36.05 36.05 35.38 35.64 3,765,497 -0.03(-0.08%)
Mar 09, 2017 35.87 36.12 35.39 35.67 4,455,811 -0.77(-2.11%)
Mar 08, 2017 37.45 37.54 36.38 36.44 3,379,083 -1.72(-4.51%)
Mar 07, 2017 38.45 38.51 38.04 38.16 3,240,031 -0.18(-0.47%)
Mar 06, 2017 38.39 38.51 38.10 38.34 2,460,989 -0.72(-1.84%)
Mar 03, 2017 38.51 39.12 38.47 39.06 3,187,691 +1.03(+2.71%)
Mar 02, 2017 38.65 38.92 37.97 38.03 4,890,952 -0.79(-2.04%)
Mar 01, 2017 38.57 38.99 38.53 38.82 5,016,320 +1.00(+2.64%)
Feb 28, 2017 37.63 37.88 37.52 37.82 4,573,334 -0.78(-2.02%)
Feb 27, 2017 38.24 38.79 38.12 38.60 3,363,689 +0.63(+1.66%)
Feb 24, 2017 38.13 38.33 37.83 37.97 3,276,923 -1.14(-2.91%)
Feb 23, 2017 40.39 40.47 38.96 39.11 3,998,742 -0.70(-1.76%)
Feb 22, 2017 39.50 39.87 39.48 39.81 4,033,101 -0.94(-2.31%)
Feb 21, 2017 40.59 40.97 40.43 40.75 2,574,024 +0.47(+1.17%)
Feb 17, 2017 40.28 40.28 40.28 0 -0.71(-1.73%)
Feb 16, 2017 41.07 41.23 40.79 40.99 2,741,379 +0.25(+0.61%)
Feb 15, 2017 40.73 40.97 40.55 40.74 2,242,353 +0.27(+0.67%)
Feb 14, 2017 40.36 40.51 39.92 40.47 2,183,265 +0.04(+0.10%)
Feb 13, 2017 40.53 40.64 40.13 40.43 3,081,897 +0.34(+0.85%)
Feb 10, 2017 39.68 40.23 39.60 40.09 4,407,447 +0.88(+2.24%)
Feb 09, 2017 38.56 39.26 38.26 39.21 4,427,148 +0.51(+1.32%)
Feb 08, 2017 38.57 38.88 38.32 38.70 3,255,708 -0.48(-1.23%)
Feb 07, 2017 39.32 39.54 39.05 39.18 2,370,301 -0.12(-0.31%)
Feb 06, 2017 39.42 39.59 39.17 39.30 1,924,184 -0.09(-0.23%)
Feb 03, 2017 39.99 40.06 39.24 39.39 4,439,945 -1.54(-3.76%)
Feb 02, 2017 40.93 41.19 40.67 40.93 1,956,688 -0.48(-1.16%)
Feb 01, 2017 41.50 41.68 41.01 41.41 1,984,494 +0.12(+0.29%)
Jan 31, 2017 41.48 41.67 40.89 41.29 3,045,426 +0.67(+1.65%)
Jan 30, 2017 40.77 40.88 40.36 40.62 2,548,135 -0.62(-1.50%)
Jan 27, 2017 41.38 41.52 41.03 41.24 1,571,921 +0.10(+0.24%)
Jan 26, 2017 41.12 41.43 40.84 41.14 2,526,763 -0.54(-1.30%)
Jan 25, 2017 41.18 41.74 41.09 41.68 2,735,420 +0.13(+0.31%)
Jan 24, 2017 41.51 41.79 41.29 41.55 3,138,108 +1.23(+3.05%)
Jan 23, 2017 40.30 40.43 40.10 40.32 2,008,507 +0.39(+0.98%)
Jan 20, 2017 39.90 40.11 39.73 39.93 1,565,953 -0.12(-0.30%)
Jan 19, 2017 40.08 40.34 39.77 40.05 1,947,077 -0.11(-0.27%)
Jan 18, 2017 39.77 40.43 39.75 40.16 2,297,088 +0.31(+0.78%)
Jan 17, 2017 40.13 40.30 39.78 39.85 1,872,592 +0.01(+0.03%)
Jan 13, 2017 39.84 39.84 39.84 0 +0.10(+0.25%)
Jan 12, 2017 40.13 40.19 39.60 39.74 2,352,690 +0.36(+0.91%)
Jan 11, 2017 39.14 39.42 38.66 39.38 4,407,630 +0.82(+2.13%)
Jan 10, 2017 38.37 38.84 38.25 38.56 4,722,725 +1.71(+4.64%)
Jan 09, 2017 37.03 37.25 36.81 36.85 2,426,325 -0.11(-0.30%)
Jan 06, 2017 37.29 37.46 36.92 36.96 1,663,021 -0.56(-1.49%)
Jan 05, 2017 37.06 37.60 36.99 37.52 1,807,869 +0.35(+0.94%)
Jan 04, 2017 36.66 37.24 36.61 37.17 3,795,935 +0.15(+0.41%)
Jan 03, 2017 36.96 37.10 36.67 37.02 3,750,300 +1.24(+3.47%)
Dec 30, 2016 35.78 35.78 35.78 0 -0.49(-1.35%)
Dec 29, 2016 36.49 36.52 36.09 36.27 2,625,343 +0.05(+0.14%)
Dec 28, 2016 36.55 36.89 36.20 36.22 2,632,321 +0.58(+1.63%)
Dec 27, 2016 35.57 35.77 35.50 35.64 1,269,504 +0.23(+0.65%)
Dec 23, 2016 35.41 35.41 35.41 0 -0.23(-0.65%)
Dec 22, 2016 35.78 36.06 35.56 35.64 2,446,707 -0.55(-1.52%)
Dec 21, 2016 36.44 36.44 36.12 36.19 1,596,661 -0.34(-0.93%)
Dec 20, 2016 36.01 36.60 36.00 36.53 2,448,513 +0.62(+1.73%)
Dec 19, 2016 35.97 36.22 35.81 35.91 2,600,708 -0.49(-1.35%)
Dec 16, 2016 36.65 36.99 36.35 36.40 3,576,732 -0.63(-1.70%)
Dec 15, 2016 36.90 37.08 36.59 37.03 3,373,619 -0.54(-1.44%)
Dec 14, 2016 39.15 37.54 37.57 3,134,878 -1.20(-3.10%)
Dec 13, 2016 39.55 39.63 38.47 38.77 3,712,300 -0.80(-2.02%)
Dec 12, 2016 40.01 40.20 39.54 39.57 3,719,993 +1.09(+2.83%)
Dec 09, 2016 38.89 38.89 38.14 38.48 2,059,742 -0.42(-1.08%)
Dec 08, 2016 39.70 39.80 38.80 38.90 3,118,663 -0.02(-0.05%)
Dec 07, 2016 38.62 39.16 38.59 38.92 3,044,886 +0.58(+1.51%)
Dec 06, 2016 37.40 38.36 37.40 38.34 3,520,318 -0.40(-1.03%)
Dec 05, 2016 38.50 38.91 38.28 38.74 3,447,133 +0.72(+1.89%)
Dec 02, 2016 37.20 38.04 37.15 38.02 2,222,707 +0.22(+0.58%)
Dec 01, 2016 37.74 38.37 37.53 37.80 2,931,894 +0.26(+0.69%)
Nov 30, 2016 37.94 38.13 37.22 37.54 4,197,782 +0.12(+0.32%)
Nov 29, 2016 37.41 37.80 37.20 37.42 2,651,530 -0.92(-2.40%)
Nov 28, 2016 38.38 38.77 38.30 38.34 2,181,934 -0.40(-1.03%)
Nov 25, 2016 38.55 38.89 38.41 38.74 2,336,402 +0.01(+0.03%)
Nov 23, 2016 38.73 38.73 38.73 0 +0.42(+1.10%)
Nov 22, 2016 37.40 38.35 37.36 38.31 4,750,468 +1.87(+5.13%)
Nov 21, 2016 36.07 36.47 35.98 36.44 3,082,581 +0.96(+2.71%)
Nov 18, 2016 35.62 35.62 35.13 35.48 2,121,173 -0.44(-1.22%)
Nov 17, 2016 36.34 35.72 35.92 3,218,304 +0.25(+0.70%)
Nov 16, 2016 36.00 36.13 35.55 35.67 2,932,199 -0.92(-2.51%)
Nov 15, 2016 35.92 36.60 35.69 36.59 4,782,929 -1.15(-3.05%)
Nov 14, 2016 37.60 37.86 37.38 37.74 4,313,199 +0.24(+0.64%)
Nov 11, 2016 37.82 37.96 36.97 37.50 4,192,957 -0.63(-1.65%)
Nov 10, 2016 38.65 39.12 37.59 38.13 8,226,614 +0.27(+0.71%)
Nov 09, 2016 36.71 38.61 37.34 37.86 11,136,698 +1.15(+3.13%)
Nov 08, 2016 35.85 36.92 35.74 36.71 5,275,098 +1.15(+3.23%)
Nov 07, 2016 35.01 35.59 34.96 35.56 3,671,584 +1.58(+4.65%)
Nov 04, 2016 33.75 34.20 33.65 33.98 2,392,706 -0.40(-1.16%)
Nov 03, 2016 34.55 34.86 34.29 34.38 3,341,267 +0.12(+0.35%)
Nov 02, 2016 34.60 34.95 34.25 34.26 3,502,821 -0.60(-1.72%)
Nov 01, 2016 35.50 35.55 34.62 34.86 3,147,121 -0.16(-0.46%)
Oct 31, 2016 35.06 35.30 34.91 35.02 2,289,088 +0.15(+0.43%)
Oct 28, 2016 34.64 35.07 34.63 34.87 2,967,215 +0.22(+0.63%)
Oct 27, 2016 34.89 34.97 34.48 34.65 3,462,931 -0.60(-1.70%)
Oct 26, 2016 35.12 35.36 34.98 35.25 4,049,540 -0.46(-1.29%)
Oct 25, 2016 35.40 35.78 35.37 35.71 3,229,088 +0.74(+2.12%)
Oct 24, 2016 35.40 35.41 34.73 34.97 1,988,639 +0.01(+0.03%)
Oct 21, 2016 34.67 35.01 34.60 34.96 2,985,731 -0.06(-0.17%)
Oct 20, 2016 34.66 35.16 34.36 35.02 3,516,083 +0.07(+0.20%)
Oct 19, 2016 34.51 34.99 34.37 34.95 3,899,795 +0.46(+1.33%)
Oct 18, 2016 35.01 35.05 34.41 34.49 5,084,026 +0.61(+1.80%)
Oct 17, 2016 33.94 34.21 33.82 33.88 2,877,894 -0.11(-0.32%)
Oct 14, 2016 34.53 34.76 33.97 33.99 2,641,782 -0.06(-0.18%)
Oct 13, 2016 33.63 34.18 33.31 34.05 3,109,004 -0.96(-2.74%)
Oct 12, 2016 35.05 35.49 34.85 35.01 3,411,851 +0.03(+0.09%)
Oct 11, 2016 35.59 35.70 34.78 34.98 2,802,914 -0.93(-2.59%)
Oct 10, 2016 35.68 36.16 35.66 35.91 2,093,213 +0.55(+1.56%)
Oct 07, 2016 35.71 35.75 34.93 35.36 3,578,737 +0.29(+0.83%)
Oct 06, 2016 34.99 35.27 34.93 35.07 1,387,451 -0.23(-0.65%)
Oct 05, 2016 35.03 35.48 34.88 35.30 1,836,127 +0.65(+1.88%)
Oct 04, 2016 35.67 35.67 34.51 34.65 3,889,770 -0.20(-0.57%)
Oct 03, 2016 34.80 34.96 34.56 34.85 2,372,800 +0.20(+0.58%)
Sep 30, 2016 34.80 34.89 34.47 34.65 2,887,820 +0.25(+0.73%)
Sep 29, 2016 34.31 35.00 34.19 34.40 4,485,375 +0.30(+0.88%)
Sep 28, 2016 32.95 34.15 32.80 34.10 4,190,818 +1.48(+4.54%)
Sep 27, 2016 32.21 32.70 32.06 32.62 4,335,554 -0.01(-0.03%)
Sep 26, 2016 32.52 32.89 32.52 32.63 3,157,686 +0.09(+0.28%)
Sep 23, 2016 32.55 32.97 32.44 32.54 3,421,163 +0.08(+0.25%)
Sep 22, 2016 33.20 33.41 32.43 32.46 4,562,602 +0.28(+0.87%)
Sep 21, 2016 31.44 32.29 31.42 32.18 3,135,904 +1.11(+3.57%)
Sep 20, 2016 31.07 31.27 30.84 31.07 2,941,821 +0.58(+1.90%)
Sep 19, 2016 30.76 31.00 30.42 30.49 2,759,204 +0.52(+1.74%)
Sep 16, 2016 29.96 30.31 29.75 29.97 2,708,463 -0.61(-1.99%)
Sep 15, 2016 30.06 30.79 29.88 30.58 2,918,835 +0.60(+2.00%)
Sep 14, 2016 29.70 30.28 29.60 29.98 4,052,108 +0.61(+2.08%)
Sep 13, 2016 30.11 30.14 29.30 29.37 4,039,316 -1.65(-5.32%)
Sep 12, 2016 29.96 31.18 29.82 31.02 4,662,387 +0.28(+0.91%)
Sep 09, 2016 31.38 31.40 30.62 30.74 4,232,752 -0.49(-1.57%)
Sep 08, 2016 30.97 31.53 30.93 31.23 2,188,324 +0.19(+0.61%)
Sep 07, 2016 31.13 31.29 30.81 31.04 2,445,318 -0.56(-1.77%)
Sep 06, 2016 31.00 31.75 30.75 31.60 3,433,503 +0.98(+3.20%)
Sep 02, 2016 30.84 30.62 30.62 30.62 3,839,000 +0.39(+1.29%)
Sep 01, 2016 29.93 30.33 29.74 30.23 4,320,643 +0.23(+0.77%)
Aug 31, 2016 30.57 30.59 29.86 30.00 4,052,181 -1.49(-4.73%)
Aug 30, 2016 31.96 32.20 31.41 31.49 4,551,650 -0.72(-2.24%)
Aug 29, 2016 31.77 32.36 31.63 32.21 3,491,137 +0.12(+0.37%)
Aug 26, 2016 32.67 33.62 31.97 32.09 6,501,825 -0.26(-0.80%)
Aug 25, 2016 32.00 32.36 31.85 32.35 2,920,729 +0.37(+1.16%)
Aug 24, 2016 32.56 32.80 31.96 31.98 2,469,959 -0.71(-2.17%)
Aug 23, 2016 32.54 33.20 32.50 32.69 3,917,510 +1.04(+3.29%)
Aug 22, 2016 31.28 31.69 31.12 31.65 2,513,583 -0.29(-0.91%)
Aug 19, 2016 31.83 32.04 31.62 31.94 4,829,592 -0.57(-1.75%)
Aug 18, 2016 32.48 32.66 32.21 32.51 2,626,848 +0.60(+1.88%)
Aug 17, 2016 31.64 31.93 31.25 31.91 3,589,895 +0.41(+1.30%)
Aug 16, 2016 32.00 32.08 31.47 31.50 3,164,992 +0.30(+0.96%)
Aug 15, 2016 31.01 31.35 30.94 31.20 2,395,799 +0.23(+0.74%)
Aug 12, 2016 31.32 31.41 30.82 30.97 2,734,824 -0.58(-1.84%)
Aug 11, 2016 31.18 31.72 30.97 31.55 2,669,165 +0.65(+2.10%)
Aug 10, 2016 31.71 31.71 30.88 30.90 2,660,557 -0.34(-1.09%)
Aug 09, 2016 31.35 31.54 31.11 31.24 2,518,943 -0.24(-0.76%)
Aug 08, 2016 31.37 31.79 31.36 31.48 2,724,718 +0.46(+1.48%)
Aug 05, 2016 30.52 31.08 30.24 31.02 4,539,157 +0.79(+2.61%)
Aug 04, 2016 29.67 30.38 29.52 30.23 4,926,432 +0.35(+1.17%)
Aug 03, 2016 29.22 29.93 28.97 29.88 3,787,783 +0.67(+2.29%)
Aug 02, 2016 29.41 29.47 28.77 29.21 2,667,972 -0.02(-0.07%)
Aug 01, 2016 29.89 29.93 29.19 29.23 3,053,780 -0.46(-1.55%)
Jul 29, 2016 29.25 29.79 29.07 29.69 3,864,661 +0.13(+0.44%)
Jul 28, 2016 29.75 29.81 29.36 29.56 2,508,942 -0.19(-0.64%)
Jul 27, 2016 29.81 30.19 29.38 29.75 3,666,234 +0.29(+0.98%)
Jul 26, 2016 28.65 29.52 28.65 29.46 4,453,257 +1.19(+4.21%)
Jul 25, 2016 28.70 28.70 28.02 28.27 2,282,200 -0.28(-0.98%)
Jul 22, 2016 28.74 28.80 28.29 28.55 3,034,099 -0.42(-1.45%)
Jul 21, 2016 28.86 29.39 28.78 28.97 4,825,710 +0.65(+2.30%)
Jul 20, 2016 28.16 28.54 27.83 28.32 5,868,947 -0.40(-1.39%)
Jul 19, 2016 29.33 29.49 28.52 28.72 5,858,156 -1.53(-5.06%)
Jul 18, 2016 30.21 30.27 29.92 30.25 3,912,581 -0.25(-0.82%)
Jul 15, 2016 30.94 31.06 30.28 30.50 3,050,860 -0.45(-1.45%)
Jul 14, 2016 31.27 31.38 30.80 30.95 2,429,696 +0.04(+0.13%)
Jul 13, 2016 31.58 31.64 30.59 30.91 5,540,915 +0.07(+0.23%)
Jul 12, 2016 30.46 30.97 30.46 30.84 4,626,404 +0.99(+3.32%)
Jul 11, 2016 29.50 30.21 29.50 29.85 4,135,071 +0.51(+1.74%)
Jul 08, 2016 28.70 29.36 27.78 29.34 5,310,435 +1.56(+5.62%)
Jul 07, 2016 28.87 29.11 27.51 27.78 6,042,266 -0.79(-2.77%)
Jul 06, 2016 27.52 28.63 27.45 28.57 4,712,240 +0.76(+2.73%)
Jul 05, 2016 28.53 28.60 27.72 27.81 6,567,523 -0.81(-2.83%)
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.