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 (%)
Jul 31, 2019 42.20 42.38 41.10 41.56 3,707,416 -1.01(-2.36%)
Jul 30, 2019 42.42 42.69 42.20 42.57 1,956,327 -0.13(-0.30%)
Jul 29, 2019 42.61 42.72 42.41 42.69 1,814,708 +0.23(+0.53%)
Jul 26, 2019 42.40 42.48 42.26 42.47 2,465,396 +0.02(+0.04%)
Jul 25, 2019 42.59 42.69 42.18 42.45 1,887,117 -0.17(-0.41%)
Jul 24, 2019 42.48 42.81 42.46 42.63 2,426,670 -1.54(-3.49%)
Jul 23, 2019 44.47 44.55 43.97 44.17 1,649,991 -0.07(-0.15%)
Jul 22, 2019 44.35 44.38 44.07 44.24 1,629,065 +0.13(+0.29%)
Jul 19, 2019 44.18 44.40 44.09 44.11 1,522,352 +0.35(+0.80%)
Jul 18, 2019 43.61 43.83 43.39 43.76 2,305,356 -0.13(-0.29%)
Jul 17, 2019 43.89 44.19 43.87 43.89 2,254,012 +0.34(+0.78%)
Jul 16, 2019 43.49 43.92 43.49 43.55 1,913,394 -0.22(-0.50%)
Jul 15, 2019 43.75 43.83 43.53 43.77 936,708 +0.46(+1.07%)
Jul 12, 2019 43.39 43.48 43.19 43.31 1,580,904 +0.02(+0.05%)
Jul 11, 2019 43.13 43.32 42.92 43.28 1,102,280 -0.17(-0.40%)
Jul 10, 2019 43.56 43.64 43.21 43.46 1,784,421 +0.43(+1.00%)
Jul 09, 2019 42.91 43.07 42.78 43.03 2,384,917 -0.24(-0.56%)
Jul 08, 2019 43.12 43.50 42.94 43.27 2,249,215 +0.44(+1.02%)
Jul 05, 2019 42.49 42.90 42.23 42.83 3,254,461 -1.76(-3.94%)
Jul 03, 2019 44.48 44.59 44.28 44.59 1,379,078 -0.03(-0.07%)
Jul 02, 2019 44.46 44.65 44.26 44.62 1,713,040 +0.46(+1.04%)
Jul 01, 2019 44.58 44.62 44.03 44.16 2,696,430 +0.19(+0.44%)
Jun 28, 2019 44.17 44.25 43.90 43.97 1,600,465 -0.08(-0.17%)
Jun 27, 2019 44.09 44.20 43.85 44.04 2,306,401 +0.26(+0.59%)
Jun 26, 2019 43.55 43.92 43.41 43.78 1,804,252 +0.60(+1.38%)
Jun 25, 2019 43.63 43.81 43.17 43.19 2,140,314 -0.20(-0.45%)
Jun 24, 2019 43.12 43.41 43.04 43.38 1,917,351 +0.56(+1.31%)
Jun 21, 2019 43.05 43.22 42.82 42.82 1,629,411 -0.37(-0.86%)
Jun 20, 2019 43.15 43.29 42.76 43.19 3,342,843 +1.03(+2.44%)
Jun 19, 2019 42.10 42.24 41.73 42.16 2,222,630 -0.48(-1.14%)
Jun 18, 2019 42.21 42.73 42.13 42.65 1,857,465 +1.15(+2.77%)
Jun 17, 2019 41.64 41.72 41.49 41.50 1,075,849 -0.09(-0.22%)
Jun 14, 2019 41.55 41.70 41.40 41.59 1,572,313 -0.38(-0.90%)
Jun 13, 2019 41.92 42.06 41.77 41.97 2,364,404 +0.52(+1.26%)
Jun 12, 2019 41.59 41.98 41.45 41.45 2,377,763 -0.20(-0.49%)
Jun 11, 2019 41.54 41.74 41.43 41.65 5,167,655 +1.30(+3.23%)
Jun 10, 2019 40.58 40.73 40.23 40.35 3,704,748 +0.17(+0.43%)
Jun 07, 2019 40.10 40.66 40.02 40.17 2,865,612 +0.29(+0.72%)
Jun 06, 2019 39.74 39.98 39.69 39.89 3,298,211 +0.26(+0.65%)
Jun 05, 2019 40.04 40.17 39.55 39.63 3,202,426 -0.48(-1.19%)
Jun 04, 2019 39.77 40.15 39.59 40.11 1,729,705 +0.48(+1.20%)
Jun 03, 2019 39.18 39.72 39.15 39.63 3,778,388 +0.36(+0.91%)
May 31, 2019 39.02 39.45 38.98 39.27 2,731,326 -0.45(-1.12%)
May 30, 2019 39.86 39.93 39.65 39.72 2,383,906 -0.11(-0.27%)
May 29, 2019 39.44 39.85 39.40 39.83 2,824,952 -0.39(-0.96%)
May 28, 2019 40.36 40.55 40.21 40.21 2,247,822 +0.51(+1.28%)
May 24, 2019 39.58 39.86 39.41 39.71 2,921,388 +0.91(+2.34%)
May 23, 2019 38.68 38.92 38.43 38.80 2,392,024 -0.36(-0.93%)
May 22, 2019 39.42 39.50 39.09 39.16 1,618,762 -0.44(-1.11%)
May 21, 2019 39.50 39.64 39.24 39.60 6,224,476 +0.02(+0.04%)
May 20, 2019 39.25 39.67 39.18 39.58 4,135,037 +0.19(+0.48%)
May 17, 2019 39.36 39.61 39.28 39.40 2,663,654 +0.02(+0.06%)
May 16, 2019 39.03 39.65 39.03 39.37 2,085,168 +0.47(+1.21%)
May 15, 2019 38.28 38.96 38.23 38.90 1,979,289 +0.13(+0.33%)
May 14, 2019 38.77 38.90 38.56 38.78 1,798,197 +0.45(+1.18%)
May 13, 2019 38.50 38.60 37.98 38.32 3,105,624 -0.92(-2.35%)
May 10, 2019 38.89 39.41 38.68 39.24 1,747,705 +0.32(+0.82%)
May 09, 2019 38.59 39.02 38.40 38.93 1,816,588 -0.25(-0.64%)
May 08, 2019 38.81 39.30 38.78 39.18 2,120,961 -0.08(-0.21%)
May 07, 2019 39.40 39.44 38.89 39.26 1,850,308 -0.01(-0.02%)
May 06, 2019 38.68 39.32 38.65 39.27 2,086,423 -0.69(-1.72%)
May 03, 2019 39.57 40.03 39.54 39.96 2,081,174 +0.82(+2.11%)
May 02, 2019 39.07 39.39 39.02 39.13 1,940,187 -0.15(-0.39%)
May 01, 2019 40.17 40.22 39.24 39.28 4,062,706 -0.78(-1.95%)
Apr 30, 2019 40.21 40.25 40.03 40.06 1,622,003 -0.30(-0.73%)
Apr 29, 2019 40.33 40.39 40.19 40.36 1,242,205 +0.05(+0.11%)
Apr 26, 2019 40.25 40.49 40.18 40.31 1,561,871 -0.05(-0.13%)
Apr 25, 2019 40.23 40.48 39.99 40.36 1,778,479 +0.04(+0.09%)
Apr 24, 2019 40.92 40.92 40.28 40.33 1,981,684 -1.04(-2.52%)
Apr 23, 2019 41.16 41.53 41.01 41.37 2,181,812 -0.34(-0.82%)
Apr 22, 2019 41.37 41.79 41.36 41.71 1,858,832 +0.14(+0.33%)
Apr 18, 2019 41.48 41.61 41.36 41.57 1,503,187 -0.13(-0.31%)
Apr 17, 2019 41.57 41.76 41.22 41.70 2,596,684 -0.19(-0.45%)
Apr 16, 2019 42.42 42.51 41.67 41.89 3,586,742 -0.49(-1.16%)
Apr 15, 2019 42.51 42.67 42.34 42.38 1,616,173 -0.61(-1.43%)
Apr 12, 2019 43.15 43.25 42.92 43.00 1,903,138 +0.36(+0.85%)
Apr 11, 2019 42.66 42.85 42.46 42.63 1,125,072 -0.49(-1.14%)
Apr 10, 2019 43.03 43.31 42.92 43.13 2,159,498 +0.37(+0.87%)
Apr 09, 2019 43.00 43.12 42.69 42.76 1,582,259 -0.47(-1.09%)
Apr 08, 2019 43.07 43.25 42.89 43.22 1,941,473 +0.61(+1.42%)
Apr 05, 2019 42.63 42.82 42.49 42.62 1,596,897 +0.11(+0.27%)
Apr 04, 2019 42.39 42.54 42.19 42.51 2,324,963 -0.09(-0.21%)
Apr 03, 2019 43.00 43.04 42.49 42.60 4,586,698 +0.14(+0.34%)
Apr 02, 2019 42.38 42.51 42.25 42.45 4,055,934 +0.08(+0.20%)
Apr 01, 2019 42.54 42.66 42.30 42.37 4,901,953 +1.01(+2.43%)
Mar 29, 2019 41.45 41.57 41.14 41.36 3,883,333 +0.50(+1.22%)
Mar 28, 2019 40.83 40.95 40.65 40.86 2,370,224 +0.11(+0.28%)
Mar 27, 2019 40.73 40.83 40.39 40.75 3,792,991 +0.27(+0.67%)
Mar 26, 2019 40.43 40.61 40.33 40.48 3,456,385 +0.60(+1.50%)
Mar 25, 2019 39.64 40.13 39.60 39.88 2,781,231 +0.35(+0.88%)
Mar 22, 2019 40.05 40.25 39.51 39.53 2,996,991 -1.09(-2.68%)
Mar 21, 2019 40.49 40.68 40.12 40.62 3,345,863 +0.23(+0.56%)
Mar 20, 2019 39.86 40.66 39.58 40.39 4,399,322 +0.42(+1.04%)
Mar 19, 2019 40.87 40.87 39.85 39.98 5,508,967 -0.14(-0.34%)
Mar 18, 2019 39.93 40.20 39.86 40.11 2,055,544 +0.68(+1.73%)
Mar 15, 2019 39.25 39.46 39.20 39.43 2,932,755 -0.06(-0.15%)
Mar 14, 2019 39.62 39.70 39.46 39.49 2,621,195 -0.46(-1.16%)
Mar 13, 2019 40.11 40.19 39.81 39.96 1,489,876 +0.40(+1.01%)
Mar 12, 2019 39.51 39.71 39.43 39.55 1,636,280 +0.11(+0.29%)
Mar 11, 2019 39.32 39.49 39.23 39.44 1,679,015 +0.36(+0.93%)
Mar 08, 2019 38.67 39.11 38.59 39.08 1,934,992 -0.18(-0.46%)
Mar 07, 2019 39.35 39.43 39.07 39.26 2,450,852 -0.18(-0.46%)
Mar 06, 2019 39.77 39.82 39.34 39.44 2,263,417 +0.25(+0.64%)
Mar 05, 2019 39.12 39.28 39.09 39.19 1,299,631 +0.07(+0.19%)
Mar 04, 2019 39.04 39.19 38.89 39.12 2,373,767 +0.21(+0.53%)
Mar 01, 2019 39.20 39.44 38.82 38.91 5,774,693 -0.29(-0.74%)
Feb 28, 2019 39.37 39.50 39.16 39.20 3,263,196 -1.02(-2.54%)
Feb 27, 2019 40.46 40.55 40.19 40.22 2,741,923 -0.15(-0.37%)
Feb 26, 2019 40.18 40.52 40.16 40.37 1,501,109 +0.24(+0.59%)
Feb 25, 2019 40.01 40.23 39.90 40.13 2,464,216 -0.10(-0.26%)
Feb 22, 2019 40.18 40.39 40.08 40.23 1,660,419 +0.67(+1.70%)
Feb 21, 2019 39.49 39.66 39.16 39.56 3,603,250 -0.58(-1.44%)
Feb 20, 2019 39.72 40.34 39.63 40.14 3,012,608 +0.72(+1.82%)
Feb 19, 2019 39.05 39.86 39.00 39.42 3,202,409 +0.33(+0.83%)
Feb 15, 2019 38.90 39.12 38.66 39.09 2,417,009 +0.59(+1.52%)
Feb 14, 2019 38.20 38.66 38.15 38.51 1,794,425 +0.23(+0.60%)
Feb 13, 2019 38.43 38.65 38.26 38.28 3,036,463 +0.30(+0.80%)
Feb 12, 2019 37.82 38.06 37.72 37.97 3,234,886 +0.26(+0.69%)
Feb 11, 2019 37.45 37.77 37.44 37.71 2,885,210 +0.15(+0.39%)
Feb 08, 2019 37.34 37.63 37.24 37.57 3,260,782 +0.17(+0.46%)
Feb 07, 2019 37.73 37.80 37.23 37.40 3,137,381 -0.40(-1.06%)
Feb 06, 2019 37.59 38.00 37.57 37.80 3,358,969 -0.10(-0.27%)
Feb 05, 2019 37.85 37.95 37.74 37.90 1,847,150 +0.02(+0.06%)
Feb 04, 2019 37.61 38.00 37.50 37.88 3,249,718 +0.02(+0.06%)
Feb 01, 2019 37.73 37.99 37.65 37.86 1,838,972 -0.07(-0.20%)
Jan 31, 2019 37.56 37.97 37.46 37.93 3,216,290 +0.34(+0.91%)
Jan 30, 2019 36.93 37.87 36.89 37.59 4,875,483 +1.20(+3.30%)
Jan 29, 2019 36.31 36.54 36.16 36.39 4,053,218 +0.67(+1.87%)
Jan 28, 2019 35.74 35.85 35.51 35.72 3,626,370 +0.00(+0.00%)
Jan 25, 2019 35.40 36.12 35.26 35.72 5,102,454 +1.18(+3.41%)
Jan 24, 2019 34.45 34.67 34.45 34.54 1,491,342 +0.07(+0.19%)
Jan 23, 2019 34.61 34.70 34.24 34.48 2,337,565 +0.12(+0.34%)
Jan 22, 2019 34.70 34.79 34.28 34.36 3,059,356 -1.24(-3.48%)
Jan 18, 2019 35.88 35.91 35.51 35.60 3,211,386 +0.14(+0.40%)
Jan 17, 2019 34.90 35.67 34.90 35.45 2,911,985 +0.38(+1.08%)
Jan 16, 2019 35.17 35.25 34.88 35.08 2,572,771 -0.14(-0.40%)
Jan 15, 2019 35.02 35.43 34.93 35.22 3,549,440 +0.29(+0.83%)
Jan 14, 2019 34.86 35.28 34.71 34.93 2,462,057 -0.04(-0.13%)
Jan 11, 2019 35.15 35.19 34.87 34.97 2,333,738 -0.25(-0.72%)
Jan 10, 2019 34.89 35.31 34.84 35.23 2,867,171 -0.01(-0.04%)
Jan 09, 2019 35.45 35.57 35.08 35.24 5,389,589 +0.19(+0.55%)
Jan 08, 2019 35.31 35.50 34.95 35.05 4,092,483 -0.11(-0.30%)
Jan 07, 2019 35.08 35.48 34.88 35.15 4,333,204 +0.18(+0.53%)
Jan 04, 2019 34.12 35.20 34.00 34.97 5,624,770 +2.01(+6.10%)
Jan 03, 2019 33.57 33.66 32.90 32.96 5,561,658 -1.04(-3.07%)
Jan 02, 2019 33.14 34.03 33.00 34.00 2,820,639 -0.31(-0.89%)
Dec 31, 2018 34.47 34.49 33.90 34.31 2,234,538 +0.26(+0.77%)
Dec 28, 2018 34.33 34.34 33.92 34.05 3,364,193 -0.02(-0.06%)
Dec 27, 2018 33.27 34.07 33.24 34.07 4,485,958 -0.25(-0.72%)
Dec 26, 2018 32.92 34.33 32.66 34.32 4,012,741 +1.47(+4.48%)
Dec 24, 2018 33.56 33.80 32.80 32.85 2,412,305 -0.62(-1.85%)
Dec 21, 2018 33.66 34.33 33.32 33.46 6,454,488 +0.23(+0.71%)
Dec 20, 2018 33.73 33.78 32.95 33.23 6,631,596 -0.26(-0.78%)
Dec 19, 2018 34.20 34.61 33.36 33.49 9,352,764 -0.20(-0.59%)
Dec 18, 2018 33.93 34.23 33.51 33.69 7,694,535 +0.31(+0.92%)
Dec 17, 2018 33.97 34.23 33.28 33.39 8,629,973 +0.59(+1.80%)
Dec 14, 2018 33.12 33.21 32.71 32.80 4,866,553 -1.09(-3.21%)
Dec 13, 2018 33.85 33.94 33.51 33.88 6,911,108 +0.77(+2.32%)
Dec 12, 2018 33.34 33.50 33.06 33.12 6,498,829 +0.50(+1.52%)
Dec 11, 2018 32.64 32.80 32.25 32.62 8,323,192 +0.72(+2.25%)
Dec 10, 2018 32.09 32.21 31.46 31.90 9,174,967 +0.23(+0.72%)
Dec 07, 2018 32.43 32.65 31.62 31.67 5,653,483 -0.21(-0.65%)
Dec 06, 2018 31.42 31.89 31.20 31.88 7,050,391 -0.72(-2.20%)
Dec 04, 2018 33.08 33.43 32.53 32.60 4,605,041 -0.44(-1.33%)
Dec 03, 2018 33.29 33.44 32.90 33.04 3,723,075 +1.52(+4.82%)
Nov 30, 2018 31.39 31.57 31.20 31.52 4,896,392 -0.44(-1.38%)
Nov 29, 2018 32.04 32.20 31.73 31.96 3,748,090 -0.40(-1.23%)
Nov 28, 2018 31.60 32.36 31.09 32.36 5,156,027 +0.99(+3.17%)
Nov 27, 2018 31.25 31.39 31.01 31.36 4,552,327 -0.24(-0.76%)
Nov 26, 2018 31.56 31.79 31.33 31.60 2,862,559 -0.21(-0.65%)
Nov 23, 2018 32.01 32.07 31.37 31.81 3,221,333 -1.32(-3.99%)
Nov 21, 2018 33.13 33.13 33.13 0 +0.45(+1.37%)
Nov 20, 2018 33.14 33.24 32.51 32.68 4,745,654 -1.12(-3.30%)
Nov 19, 2018 33.88 34.02 33.70 33.80 3,719,206 -0.16(-0.46%)
Nov 16, 2018 33.64 34.09 33.58 33.95 3,710,296 +0.48(+1.42%)
Nov 15, 2018 32.88 33.58 32.63 33.48 2,860,001 +0.53(+1.62%)
Nov 14, 2018 32.82 33.04 32.60 32.95 2,701,089 -0.23(-0.69%)
Nov 13, 2018 33.48 33.70 33.04 33.17 3,117,761 -0.33(-0.98%)
Nov 12, 2018 34.00 34.02 33.49 33.50 2,941,378 +0.00(+0.00%)
Nov 09, 2018 33.53 33.61 33.20 33.50 3,710,015 -0.72(-2.10%)
Nov 08, 2018 34.69 34.83 34.12 34.22 1,896,352 -0.55(-1.59%)
Nov 07, 2018 34.81 34.88 34.42 34.77 2,379,309 +0.62(+1.81%)
Nov 06, 2018 34.29 34.40 33.98 34.15 3,102,433 -0.23(-0.68%)
Nov 05, 2018 34.68 34.82 34.20 34.39 3,393,996 +0.24(+0.71%)
Nov 02, 2018 34.62 34.82 33.99 34.15 3,659,767 -0.31(-0.91%)
Nov 01, 2018 33.93 34.55 33.71 34.46 6,357,112 +1.65(+5.02%)
Oct 31, 2018 32.58 33.07 32.50 32.81 4,336,271 +0.61(+1.90%)
Oct 30, 2018 31.64 32.23 31.52 32.20 4,040,325 +0.73(+2.33%)
Oct 29, 2018 32.48 32.48 31.15 31.47 4,061,715 -0.19(-0.61%)
Oct 26, 2018 31.06 31.82 31.06 31.66 5,292,320 +0.02(+0.07%)
Oct 25, 2018 31.65 31.91 31.50 31.64 4,889,129 +0.35(+1.11%)
Oct 24, 2018 32.35 32.45 31.28 31.29 4,636,636 -1.49(-4.55%)
Oct 23, 2018 32.58 32.90 32.04 32.78 4,008,564 -0.67(-2.02%)
Oct 22, 2018 33.14 33.58 32.96 33.46 3,070,242 +0.36(+1.07%)
Oct 19, 2018 33.06 33.40 32.91 33.10 2,607,946 +0.13(+0.39%)
Oct 18, 2018 33.47 33.61 32.90 32.97 4,381,806 -0.98(-2.89%)
Oct 17, 2018 34.21 34.22 33.62 33.95 3,037,338 -0.49(-1.42%)
Oct 16, 2018 34.30 34.49 34.22 34.44 3,830,814 +0.28(+0.81%)
Oct 15, 2018 34.05 34.44 33.93 34.17 3,384,714 +0.20(+0.59%)
Oct 12, 2018 34.37 34.41 33.60 33.97 4,111,573 +0.09(+0.25%)
Oct 11, 2018 33.71 34.26 33.46 33.88 6,406,684 +0.04(+0.10%)
Oct 10, 2018 34.56 34.56 33.83 33.85 5,530,380 -1.12(-3.21%)
Oct 09, 2018 34.68 35.27 34.47 34.97 2,456,805 +0.11(+0.31%)
Oct 08, 2018 34.49 34.96 34.34 34.86 3,040,472 -0.08(-0.22%)
Oct 05, 2018 35.15 35.15 34.56 34.94 4,467,247 -0.59(-1.66%)
Oct 04, 2018 36.02 36.12 35.40 35.53 3,533,875 -0.05(-0.14%)
Oct 03, 2018 35.89 36.00 35.51 35.58 3,396,864 -0.28(-0.77%)
Oct 02, 2018 35.74 36.08 35.69 35.86 3,229,970 +0.03(+0.08%)
Oct 01, 2018 35.53 36.01 35.26 35.83 3,124,225 +0.42(+1.18%)
Sep 28, 2018 35.11 35.57 35.08 35.41 3,583,762 +0.21(+0.61%)
Sep 27, 2018 35.26 35.40 35.06 35.20 2,532,098 -0.04(-0.10%)
Sep 26, 2018 35.10 35.54 35.02 35.23 3,806,080 -0.28(-0.78%)
Sep 25, 2018 35.52 35.71 35.47 35.51 3,412,262 +0.56(+1.61%)
Sep 24, 2018 35.15 35.31 34.84 34.95 2,082,498 -0.02(-0.06%)
Sep 21, 2018 34.90 35.08 34.75 34.97 2,819,774 +0.67(+1.97%)
Sep 20, 2018 34.27 34.40 34.15 34.30 2,059,061 +0.68(+2.01%)
Sep 19, 2018 33.36 33.80 33.34 33.62 2,058,224 +0.80(+2.45%)
Sep 18, 2018 32.65 32.90 32.55 32.82 2,008,877 +0.68(+2.12%)
Sep 17, 2018 32.39 32.63 32.08 32.14 2,511,035 -0.17(-0.53%)
Sep 14, 2018 32.45 32.52 32.20 32.31 2,041,289 +0.27(+0.84%)
Sep 13, 2018 32.10 32.16 31.79 32.04 1,925,021 +0.29(+0.92%)
Sep 12, 2018 31.40 31.78 31.33 31.74 3,378,534 +0.38(+1.22%)
Sep 11, 2018 30.76 31.37 30.68 31.36 2,563,553 +0.20(+0.64%)
Sep 10, 2018 31.61 31.66 31.13 31.16 2,494,122 -0.40(-1.26%)
Sep 07, 2018 31.53 31.68 31.27 31.56 2,687,329 -0.47(-1.46%)
Sep 06, 2018 32.43 32.45 31.73 32.03 3,491,636 -0.36(-1.10%)
Sep 05, 2018 32.54 32.80 32.29 32.38 3,756,210 -0.28(-0.85%)
Sep 04, 2018 32.62 32.70 32.38 32.66 3,079,498 -0.55(-1.67%)
Aug 31, 2018 33.21 33.21 33.21 0 -0.45(-1.34%)
Aug 30, 2018 34.02 34.08 33.53 33.66 1,607,888 -0.75(-2.19%)
Aug 29, 2018 34.15 34.48 34.08 34.42 1,793,788 +0.32(+0.93%)
Aug 28, 2018 34.51 34.62 34.07 34.10 2,110,861 +0.20(+0.59%)
Aug 27, 2018 33.67 34.02 33.64 33.90 2,505,913 +0.39(+1.18%)
Aug 24, 2018 33.31 33.66 33.24 33.50 2,570,981 +0.78(+2.39%)
Aug 23, 2018 33.03 33.10 32.70 32.72 3,775,824 -0.60(-1.80%)
Aug 22, 2018 33.23 33.41 33.10 33.32 3,686,681 +0.53(+1.60%)
Aug 21, 2018 33.20 33.20 32.66 32.80 3,723,396 -0.60(-1.80%)
Aug 20, 2018 33.51 33.57 33.27 33.40 2,130,230 +0.27(+0.81%)
Aug 17, 2018 32.54 33.23 32.45 33.13 3,317,614 +0.45(+1.38%)
Aug 16, 2018 32.85 33.04 32.64 32.68 3,096,306 +0.21(+0.66%)
Aug 15, 2018 32.83 32.87 32.03 32.47 6,441,040 -1.65(-4.82%)
Aug 14, 2018 33.98 34.28 33.84 34.11 2,928,510 +0.49(+1.46%)
Aug 13, 2018 34.02 34.13 33.58 33.62 2,554,239 -0.39(-1.14%)
Aug 10, 2018 33.81 34.09 33.77 34.01 2,448,036 -0.66(-1.89%)
Aug 09, 2018 34.77 34.86 34.55 34.67 2,111,636 -0.12(-0.34%)
Aug 08, 2018 35.02 35.04 34.47 34.78 3,332,463 -0.18(-0.51%)
Aug 07, 2018 35.43 35.50 34.89 34.96 2,862,104 +0.53(+1.53%)
Aug 06, 2018 34.47 34.60 34.31 34.44 2,680,983 -0.39(-1.13%)
Aug 03, 2018 34.57 34.95 34.48 34.83 2,391,627 +0.29(+0.84%)
Aug 02, 2018 34.22 34.58 34.08 34.54 3,850,104 -0.87(-2.46%)
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.