Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.51 26.79 26.48 26.58 2,905,673 +0.12(+0.47%)
Apr 27, 2018 26.53 26.57 26.33 26.45 3,810,707 -0.50(-1.86%)
Apr 26, 2018 27.14 27.17 26.83 26.95 2,087,478 +0.09(+0.34%)
Apr 25, 2018 26.88 26.96 26.63 26.86 2,215,497 -0.18(-0.67%)
Apr 24, 2018 27.34 27.50 26.84 27.04 4,369,529 +0.18(+0.68%)
Apr 23, 2018 26.95 27.10 26.78 26.86 3,064,946 -0.26(-0.94%)
Apr 20, 2018 27.29 27.30 27.04 27.12 4,759,952 -0.03(-0.10%)
Apr 19, 2018 27.43 27.56 27.05 27.14 4,715,085 -0.22(-0.79%)
Apr 18, 2018 27.18 27.65 27.17 27.36 8,238,132 +0.83(+3.13%)
Apr 17, 2018 26.48 26.57 26.38 26.53 3,810,332 +0.22(+0.84%)
Apr 16, 2018 26.75 26.78 26.16 26.31 5,470,524 -0.30(-1.11%)
Apr 13, 2018 26.58 26.72 26.51 26.60 6,553,981 +0.33(+1.25%)
Apr 12, 2018 26.08 26.36 25.97 26.27 3,265,410 +0.06(+0.24%)
Apr 11, 2018 26.00 26.37 25.95 26.21 4,559,523 +0.18(+0.70%)
Apr 10, 2018 25.70 26.22 25.70 26.03 6,068,449 +1.23(+4.95%)
Apr 09, 2018 24.71 25.04 24.50 24.80 5,034,133 -0.01(-0.02%)
Apr 06, 2018 25.12 25.23 24.67 24.81 4,090,932 -0.48(-1.89%)
Apr 05, 2018 25.17 25.37 25.12 25.29 4,798,698 +0.07(+0.27%)
Apr 04, 2018 24.64 25.23 24.58 25.22 3,428,636 +0.13(+0.50%)
Apr 03, 2018 25.18 25.43 24.93 25.09 4,408,901 +0.26(+1.05%)
Apr 02, 2018 25.24 25.33 24.72 24.83 5,159,672 -0.43(-1.69%)
Mar 29, 2018 25.26 25.26 25.26 0 +0.53(+2.16%)
Mar 28, 2018 24.88 24.98 24.64 24.72 4,969,764 -0.35(-1.38%)
Mar 27, 2018 25.72 25.75 24.96 25.07 4,463,512 -0.41(-1.61%)
Mar 26, 2018 25.39 25.49 25.07 25.48 3,003,608 +0.47(+1.86%)
Mar 23, 2018 25.30 25.59 24.98 25.01 4,536,952 -0.01(-0.02%)
Mar 22, 2018 25.45 25.46 24.89 25.02 7,655,674 -1.03(-3.95%)
Mar 21, 2018 25.39 26.16 25.38 26.05 7,927,202 +0.65(+2.57%)
Mar 20, 2018 25.23 25.49 25.08 25.39 5,982,122 +0.26(+1.04%)
Mar 19, 2018 25.49 25.50 24.87 25.13 5,715,068 -0.69(-2.66%)
Mar 16, 2018 25.72 25.94 25.64 25.82 2,480,642 +0.12(+0.46%)
Mar 15, 2018 25.64 25.85 25.58 25.70 2,606,258 +0.03(+0.11%)
Mar 14, 2018 26.09 26.09 25.57 25.67 3,586,080 +0.20(+0.80%)
Mar 13, 2018 26.05 26.09 25.43 25.47 5,324,516 -0.38(-1.45%)
Mar 12, 2018 25.81 26.00 25.66 25.84 3,516,147 +0.10(+0.40%)
Mar 09, 2018 25.71 25.97 25.58 25.74 4,536,752 +0.33(+1.30%)
Mar 08, 2018 25.42 25.43 25.13 25.41 7,659,192 -0.06(-0.22%)
Mar 07, 2018 25.03 25.47 6,156,648 -0.43(-1.65%)
Mar 06, 2018 25.87 26.12 25.78 25.89 4,697,795 +0.54(+2.12%)
Mar 05, 2018 25.02 25.40 24.88 25.36 4,258,031 +0.15(+0.59%)
Mar 02, 2018 25.07 25.25 24.70 25.21 8,350,503 -0.16(-0.63%)
Mar 01, 2018 25.46 25.72 25.13 25.37 9,133,535 -0.43(-1.68%)
Feb 28, 2018 26.14 26.26 25.79 25.80 4,527,580 -0.72(-2.70%)
Feb 27, 2018 26.92 26.92 26.36 26.52 4,631,271 -0.59(-2.19%)
Feb 26, 2018 27.04 27.19 26.78 27.11 4,303,841 +0.31(+1.16%)
Feb 23, 2018 26.58 26.80 26.50 26.80 3,215,485 +0.39(+1.47%)
Feb 22, 2018 26.41 8,814,767 +0.63(+2.43%)
Feb 21, 2018 25.86 26.31 25.68 25.78 7,994,888 -0.04(-0.17%)
Feb 20, 2018 26.07 26.12 25.72 25.83 12,254,475 -1.19(-4.40%)
Feb 16, 2018 27.02 27.02 27.02 0 -0.68(-2.44%)
Feb 15, 2018 27.68 27.76 27.36 27.69 5,865,845 +0.35(+1.28%)
Feb 14, 2018 26.13 27.55 26.09 27.34 12,401,573 +0.85(+3.23%)
Feb 13, 2018 26.01 26.56 25.96 26.49 6,470,635 +0.52(+2.01%)
Feb 12, 2018 25.51 26.03 25.51 25.97 4,847,977 +0.58(+2.27%)
Feb 09, 2018 25.19 25.52 24.45 25.39 8,058,726 +0.55(+2.23%)
Feb 08, 2018 25.61 25.67 24.82 24.84 5,770,697 -0.91(-3.53%)
Feb 07, 2018 25.99 26.15 25.63 25.75 4,288,281 -0.74(-2.79%)
Feb 06, 2018 25.58 26.61 25.53 26.48 6,581,940 +0.48(+1.86%)
Feb 05, 2018 26.57 26.92 25.69 26.00 4,063,965 -0.54(-2.03%)
Feb 02, 2018 27.12 27.13 26.48 26.54 4,179,324 -0.82(-3.00%)
Feb 01, 2018 27.05 27.40 27.04 27.36 3,806,255 +0.16(+0.59%)
Jan 31, 2018 27.24 27.37 27.02 27.20 3,860,887 +0.06(+0.23%)
Jan 30, 2018 27.36 27.38 27.27 27.14 3,804,541 -0.32(-1.15%)
Jan 29, 2018 27.89 27.90 27.40 27.45 4,229,660 -0.29(-1.04%)
Jan 26, 2018 27.46 27.76 27.39 27.74 3,084,309 +0.60(+2.23%)
Jan 25, 2018 27.74 27.83 27.10 27.14 3,645,261 -0.42(-1.51%)
Jan 24, 2018 27.48 27.62 27.30 27.55 5,330,666 +0.50(+1.87%)
Jan 23, 2018 27.14 27.18 26.84 27.05 5,580,659 -0.38(-1.40%)
Jan 22, 2018 27.39 27.46 27.28 27.43 3,760,124 -0.12(-0.42%)
Jan 19, 2018 27.56 27.69 27.47 27.55 2,207,479 +0.18(+0.65%)
Jan 18, 2018 27.39 27.51 27.14 27.37 3,905,068 -0.06(-0.22%)
Jan 17, 2018 27.48 27.65 27.29 27.43 5,350,830 +0.13(+0.47%)
Jan 16, 2018 27.66 27.90 27.23 27.30 8,321,124 -0.82(-2.92%)
Jan 12, 2018 28.13 28.13 28.13 0 +0.57(+2.05%)
Jan 11, 2018 27.37 27.63 27.33 27.56 7,545,215 +0.44(+1.64%)
Jan 10, 2018 27.12 4,079,297 +0.02(+0.06%)
Jan 09, 2018 27.08 27.29 26.99 27.10 4,092,864 +0.19(+0.70%)
Jan 08, 2018 26.92 26.96 26.83 26.91 5,110,381 +0.20(+0.75%)
Jan 05, 2018 26.56 26.72 26.42 26.71 2,338,365 +0.19(+0.71%)
Jan 04, 2018 26.61 26.68 26.48 26.52 4,257,449 +0.05(+0.19%)
Jan 03, 2018 26.44 26.52 26.23 26.47 4,490,044 +0.11(+0.40%)
Jan 02, 2018 25.94 26.37 25.87 26.37 4,778,034 +0.85(+3.33%)
Dec 29, 2017 25.52 25.52 25.52 0 -0.22(-0.84%)
Dec 28, 2017 25.66 25.77 25.57 25.73 2,520,498 +0.34(+1.33%)
Dec 27, 2017 25.27 25.46 25.27 25.40 1,813,383 +0.23(+0.93%)
Dec 26, 2017 24.98 25.26 24.77 25.16 1,674,072 +0.19(+0.78%)
Dec 22, 2017 24.97 25.02 24.82 24.97 1,921,335 -0.03(-0.13%)
Dec 21, 2017 24.76 25.09 24.68 25.00 4,650,213 +0.51(+2.08%)
Dec 20, 2017 24.23 24.58 24.16 24.49 4,549,347 +0.47(+1.96%)
Dec 19, 2017 23.80 24.05 23.74 24.02 2,996,736 -0.18(-0.76%)
Dec 18, 2017 24.04 24.35 24.04 24.20 2,961,711 +0.30(+1.25%)
Dec 15, 2017 23.70 24.03 23.67 23.90 6,389,498 +0.41(+1.75%)
Dec 14, 2017 23.55 23.74 23.49 23.49 4,154,454 -0.01(-0.05%)
Dec 13, 2017 23.35 23.60 23.30 23.50 3,217,671 +0.25(+1.07%)
Dec 12, 2017 23.13 23.27 23.08 23.25 2,570,117 +0.16(+0.67%)
Dec 11, 2017 23.05 23.24 22.98 23.10 2,914,181 +0.32(+1.39%)
Dec 08, 2017 22.93 23.00 22.77 22.78 2,526,492 +0.01(+0.05%)
Dec 07, 2017 22.57 22.81 22.52 22.77 3,178,570 -0.04(-0.17%)
Dec 06, 2017 22.87 22.99 22.71 22.81 4,361,716 -0.17(-0.72%)
Dec 05, 2017 23.11 23.19 22.95 22.98 3,700,982 -0.38(-1.64%)
Dec 04, 2017 23.35 23.49 23.28 23.36 4,341,922 +0.08(+0.33%)
Dec 01, 2017 23.12 23.37 22.98 23.28 4,395,563 +0.23(+0.99%)
Nov 30, 2017 22.98 23.15 22.97 23.05 2,996,459 +0.06(+0.27%)
Nov 29, 2017 22.97 23.12 22.82 22.99 5,582,384 -0.31(-1.33%)
Nov 28, 2017 23.00 23.29 22.93 23.30 4,406,772 +0.06(+0.26%)
Nov 27, 2017 23.60 23.65 23.24 23.24 3,488,709 -0.45(-1.92%)
Nov 24, 2017 23.69 23.80 23.65 23.70 1,155,122 +0.24(+1.04%)
Nov 22, 2017 23.44 23.53 23.35 23.45 1,841,277 +0.34(+1.46%)
Nov 21, 2017 23.10 23.25 23.05 23.12 3,229,608 +0.30(+1.31%)
Nov 20, 2017 22.75 22.82 22.63 22.82 3,985,360 -0.14(-0.63%)
Nov 17, 2017 22.92 22.98 22.83 22.96 3,935,990 +0.00(+0.00%)
Nov 16, 2017 22.99 22.99 22.76 22.96 5,459,838 +0.09(+0.41%)
Nov 15, 2017 22.74 22.92 22.59 22.87 4,577,987 -0.27(-1.15%)
Nov 14, 2017 23.39 23.40 22.98 23.13 5,038,403 -0.56(-2.37%)
Nov 13, 2017 23.51 23.78 23.48 23.69 3,846,732 -0.04(-0.19%)
Nov 10, 2017 23.86 23.87 23.56 23.74 3,004,018 -0.07(-0.30%)
Nov 09, 2017 23.69 23.83 23.56 23.81 5,804,957 -0.48(-1.99%)
Nov 08, 2017 24.03 24.30 23.88 24.29 6,179,348 +0.31(+1.27%)
Nov 07, 2017 24.20 24.24 23.79 23.99 4,758,732 -0.10(-0.41%)
Nov 06, 2017 23.99 24.16 23.91 24.09 7,127,676 +0.70(+2.99%)
Nov 03, 2017 23.59 23.63 23.29 23.39 3,834,509 -0.36(-1.52%)
Nov 02, 2017 23.38 23.83 23.38 23.75 5,643,122 +0.43(+1.83%)
Nov 01, 2017 23.54 23.60 23.27 23.32 7,574,594 +0.58(+2.56%)
Oct 31, 2017 22.65 22.80 22.54 22.74 2,394,234 +0.11(+0.47%)
Oct 30, 2017 22.57 22.79 22.54 22.63 3,723,388 +0.07(+0.32%)
Oct 27, 2017 22.42 22.59 22.30 22.56 3,933,573 -0.12(-0.54%)
Oct 26, 2017 22.91 22.91 22.61 22.68 4,617,527 +0.07(+0.32%)
Oct 25, 2017 22.82 22.85 22.43 22.61 3,917,939 -0.43(-1.88%)
Oct 24, 2017 22.89 23.05 22.89 23.04 2,360,947 +0.17(+0.75%)
Oct 23, 2017 22.90 22.95 22.83 22.87 2,805,085 -0.03(-0.12%)
Oct 20, 2017 23.18 23.18 22.81 22.90 4,223,079 -0.16(-0.70%)
Oct 19, 2017 22.95 23.19 22.92 23.06 5,223,214 +0.03(+0.14%)
Oct 18, 2017 23.37 23.41 22.90 23.03 9,418,083 -0.51(-2.17%)
Oct 17, 2017 23.64 23.66 23.43 23.54 4,192,934 -0.13(-0.54%)
Oct 16, 2017 23.85 23.94 23.52 23.66 6,394,652 +0.25(+1.07%)
Oct 13, 2017 23.31 23.50 23.29 23.41 4,715,286 +0.65(+2.85%)
Oct 12, 2017 22.70 22.91 22.65 22.77 2,861,333 +0.06(+0.27%)
Oct 11, 2017 22.86 22.89 22.55 22.70 5,667,104 -0.34(-1.47%)
Oct 10, 2017 23.07 23.27 22.99 23.04 6,340,180 +0.23(+1.02%)
Oct 09, 2017 23.13 23.15 22.75 22.81 4,388,774 -0.13(-0.56%)
Oct 06, 2017 22.84 22.94 22.75 22.94 2,773,520 +0.05(+0.22%)
Oct 05, 2017 22.97 23.03 22.87 22.89 3,328,818 +0.07(+0.29%)
Oct 04, 2017 22.84 22.97 22.77 22.82 3,111,423 +0.03(+0.15%)
Oct 03, 2017 22.75 22.82 22.67 22.79 2,654,128 +0.12(+0.51%)
Oct 02, 2017 22.63 22.74 22.57 22.67 3,898,793 +0.18(+0.81%)
Sep 29, 2017 22.57 22.60 22.40 22.49 4,010,423 +0.02(+0.10%)
Sep 28, 2017 22.19 22.55 22.15 22.47 3,928,574 -0.03(-0.12%)
Sep 27, 2017 22.35 22.49 3,907,147 +0.00(+0.00%)
Sep 26, 2017 22.76 22.83 22.49 22.49 5,866,292 -0.41(-1.77%)
Sep 25, 2017 23.05 23.10 22.76 22.90 3,480,885 -0.23(-0.98%)
Sep 22, 2017 23.09 23.29 23.05 23.13 3,398,370 -0.01(-0.05%)
Sep 21, 2017 23.19 23.29 23.13 23.14 4,664,635 -0.19(-0.83%)
Sep 20, 2017 23.53 23.62 23.10 23.33 4,176,597 -0.10(-0.43%)
Sep 19, 2017 23.39 23.47 23.31 23.43 5,024,107 -0.02(-0.09%)
Sep 18, 2017 23.25 23.46 23.22 23.45 3,809,512 +0.25(+1.08%)
Sep 15, 2017 23.36 23.49 23.20 23.20 3,897,713 -0.42(-1.76%)
Sep 14, 2017 23.58 23.63 23.46 23.62 4,819,195 -0.38(-1.59%)
Sep 13, 2017 24.07 24.16 23.90 24.00 4,199,938 -0.38(-1.57%)
Sep 12, 2017 24.42 24.55 24.37 24.39 3,961,570 +0.14(+0.57%)
Sep 11, 2017 23.85 24.32 23.83 24.25 6,096,802 +0.39(+1.65%)
Sep 08, 2017 24.22 24.22 23.65 23.85 8,498,746 -0.64(-2.63%)
Sep 07, 2017 24.34 24.52 24.26 24.50 4,263,243 +0.26(+1.08%)
Sep 06, 2017 24.03 24.28 24.00 24.24 4,145,298 +0.26(+1.07%)
Sep 05, 2017 24.11 24.23 23.78 23.98 7,222,980 -0.05(-0.20%)
Sep 01, 2017 23.88 24.07 23.77 24.03 4,460,095 +0.36(+1.52%)
Aug 31, 2017 23.64 23.74 23.58 23.67 7,135,010 +0.37(+1.59%)
Aug 30, 2017 23.40 23.47 23.28 23.30 4,735,600 -0.10(-0.42%)
Aug 29, 2017 23.18 23.45 23.14 23.40 3,463,108 +0.09(+0.40%)
Aug 28, 2017 23.31 23.35 23.10 23.31 4,169,792 +0.15(+0.63%)
Aug 25, 2017 23.17 23.72 23.08 23.16 9,637,759 +0.46(+2.04%)
Aug 24, 2017 22.77 22.79 22.63 22.70 5,462,580 -0.02(-0.10%)
Aug 23, 2017 22.46 22.77 22.43 22.72 5,749,424 +0.18(+0.82%)
Aug 22, 2017 22.59 22.77 22.52 22.53 5,387,957 +0.27(+1.22%)
Aug 21, 2017 22.10 22.30 22.04 22.26 3,395,710 +0.28(+1.26%)
Aug 18, 2017 21.93 22.12 21.89 21.98 3,365,220 -0.03(-0.15%)
Aug 17, 2017 22.23 22.24 22.00 22.02 3,321,540 -0.39(-1.72%)
Aug 16, 2017 22.01 22.41 21.99 22.40 4,410,725 +0.60(+2.75%)
Aug 15, 2017 21.69 21.83 21.59 21.80 3,776,100 -0.21(-0.96%)
Aug 14, 2017 22.10 22.23 21.99 22.02 3,203,377 +0.06(+0.27%)
Aug 11, 2017 21.71 22.03 21.63 21.96 4,275,769 -0.15(-0.66%)
Aug 10, 2017 22.35 22.40 22.10 22.10 3,722,970 -0.40(-1.79%)
Aug 09, 2017 22.43 22.51 22.35 22.51 2,514,202 -0.06(-0.27%)
Aug 08, 2017 22.49 22.68 22.41 22.57 3,314,156 -0.28(-1.24%)
Aug 07, 2017 22.58 22.85 22.58 22.85 3,547,124 +0.42(+1.89%)
Aug 04, 2017 22.28 22.47 22.18 22.42 3,230,657 +0.22(+1.00%)
Aug 03, 2017 22.27 22.36 22.15 22.20 2,708,007 -0.20(-0.87%)
Aug 02, 2017 22.25 22.42 22.17 22.40 3,048,448 -0.13(-0.56%)
Aug 01, 2017 22.65 22.66 22.40 22.52 2,588,830 -0.15(-0.65%)
Jul 31, 2017 22.60 22.73 22.52 22.67 3,734,026 +0.28(+1.26%)
Jul 28, 2017 22.21 22.43 22.16 22.39 3,649,653 +0.18(+0.83%)
Jul 27, 2017 22.39 22.41 22.01 22.20 3,879,089 +0.02(+0.10%)
Jul 26, 2017 22.01 22.26 21.93 22.18 5,221,792 +0.30(+1.37%)
Jul 25, 2017 21.73 22.01 21.69 21.88 9,193,766 +0.72(+3.39%)
Jul 24, 2017 21.08 21.18 20.95 21.16 3,568,817 +0.05(+0.26%)
Jul 21, 2017 21.30 21.31 21.06 21.11 4,546,440 -0.23(-1.07%)
Jul 20, 2017 21.52 21.58 21.24 21.34 4,529,665 -0.33(-1.51%)
Jul 19, 2017 21.52 21.69 21.48 21.66 4,111,441 +0.21(+0.96%)
Jul 18, 2017 21.36 21.54 21.32 21.46 4,302,359 -0.11(-0.53%)
Jul 17, 2017 21.57 21.72 21.55 21.57 4,106,564 +0.13(+0.61%)
Jul 14, 2017 21.36 21.52 21.35 21.44 4,114,078 +0.41(+1.97%)
Jul 13, 2017 20.97 21.11 20.82 21.03 3,867,584 +0.09(+0.44%)
Jul 12, 2017 20.93 21.12 20.91 20.93 5,304,253 +0.16(+0.79%)
Jul 11, 2017 20.57 20.82 20.45 20.77 4,902,557 +0.29(+1.41%)
Jul 10, 2017 20.01 20.60 20.00 20.48 3,982,814 +0.23(+1.13%)
Jul 07, 2017 20.18 20.29 20.02 20.25 4,575,824 +0.15(+0.73%)
Jul 06, 2017 19.81 20.39 20.00 20.11 7,751,872 +0.30(+1.51%)
Jul 05, 2017 20.14 20.14 19.75 19.81 8,968,038 +0.12(+0.61%)
Jul 03, 2017 19.56 19.78 19.55 19.69 2,487,863 +0.32(+1.66%)
Jun 30, 2017 19.49 19.52 19.24 19.37 3,796,402 -0.01(-0.06%)
Jun 29, 2017 19.49 19.63 19.24 19.38 4,020,499 +0.08(+0.42%)
Jun 28, 2017 19.08 19.40 19.07 19.30 7,455,382 +0.57(+3.05%)
Jun 27, 2017 18.85 19.06 18.72 18.72 8,877,084 +0.23(+1.27%)
Jun 26, 2017 18.67 18.71 18.36 18.49 3,410,690 -0.10(-0.53%)
Jun 23, 2017 18.47 18.64 18.42 18.59 3,292,898 +0.12(+0.65%)
Jun 22, 2017 18.23 18.53 18.19 18.47 8,274,855 +0.15(+0.80%)
Jun 21, 2017 18.47 18.61 18.19 18.32 8,740,124 -0.01(-0.06%)
Jun 20, 2017 18.57 18.58 18.23 18.33 9,410,012 -0.66(-3.49%)
Jun 19, 2017 18.96 19.17 18.94 19.00 7,409,691 +0.11(+0.61%)
Jun 16, 2017 18.93 18.97 18.76 18.88 7,441,466 +0.10(+0.52%)
Jun 15, 2017 18.81 18.84 18.59 18.78 4,349,020 -0.29(-1.54%)
Jun 14, 2017 19.50 19.50 18.96 19.08 6,392,116 -0.25(-1.30%)
Jun 13, 2017 19.29 19.34 19.21 19.33 4,679,971 +0.24(+1.25%)
Jun 12, 2017 19.25 19.32 19.03 19.09 3,787,081 -0.17(-0.88%)
Jun 09, 2017 19.19 19.44 19.17 19.26 3,829,223 -0.11(-0.56%)
Jun 08, 2017 19.02 19.42 18.99 19.37 5,957,341 +0.39(+2.04%)
Jun 07, 2017 19.18 19.28 18.82 18.98 6,793,887 -0.18(-0.97%)
Jun 06, 2017 19.06 19.25 19.03 19.16 4,715,908 +0.08(+0.43%)
Jun 05, 2017 19.15 19.21 19.01 19.08 2,885,695 -0.22(-1.13%)
Jun 02, 2017 19.15 19.40 19.10 19.30 3,836,384 +0.14(+0.74%)
Jun 01, 2017 19.10 19.35 19.03 19.16 4,320,926 +0.07(+0.34%)
May 31, 2017 19.36 19.36 19.06 19.09 4,962,819 -0.48(-2.45%)
May 30, 2017 19.59 19.64 19.50 19.57 1,700,003 +0.07(+0.36%)
May 26, 2017 19.62 19.68 19.46 19.50 2,481,967 -0.20(-1.02%)
May 25, 2017 19.95 20.14 19.69 19.70 4,572,755 -0.15(-0.77%)
May 24, 2017 19.77 19.96 19.74 19.86 4,587,259 -0.09(-0.46%)
May 23, 2017 19.91 20.01 19.77 19.95 4,950,786 -0.13(-0.62%)
May 22, 2017 20.07 20.11 19.96 20.07 3,068,117 +0.10(+0.49%)
May 19, 2017 19.76 20.09 19.75 19.98 4,754,645 +0.44(+2.26%)
May 18, 2017 19.29 19.64 19.19 19.53 5,151,396 +0.26(+1.36%)
May 17, 2017 19.40 19.56 19.27 19.27 4,396,264 -0.36(-1.86%)
May 16, 2017 19.58 19.73 19.55 19.64 3,556,329 +0.21(+1.09%)
May 15, 2017 19.45 19.53 19.37 19.43 3,326,018 +0.27(+1.42%)
May 12, 2017 19.02 19.21 19.00 19.15 4,049,995 +0.01(+0.06%)
May 11, 2017 19.11 19.15 18.96 19.14 3,893,794 +0.04(+0.23%)
May 10, 2017 19.03 19.16 18.91 19.10 4,963,444 +0.38(+2.03%)
May 09, 2017 18.81 18.89 18.67 18.72 4,785,447 +0.20(+1.09%)
May 08, 2017 18.47 18.56 18.44 18.52 3,582,107 -0.25(-1.33%)
May 05, 2017 18.52 18.77 18.50 18.77 6,203,935 +0.36(+1.98%)
May 04, 2017 18.27 18.50 18.16 18.40 9,319,445 -0.20(-1.05%)
May 03, 2017 18.69 18.87 18.58 18.60 6,450,752 -0.65(-3.39%)
May 02, 2017 19.10 19.33 19.10 19.25 6,300,750 -0.25(-1.28%)
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.