Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.56 13.68 13.46 13.59 2,033,561 -0.11(-0.83%)
Nov 29, 2005 13.77 13.86 13.68 13.70 1,931,504 +0.03(+0.22%)
Nov 28, 2005 13.70 13.74 13.58 13.67 3,106,935 -0.14(-1.01%)
Nov 25, 2005 13.85 13.93 13.77 13.81 1,792,271 +0.35(+2.57%)
Nov 23, 2005 13.51 13.64 13.45 13.46 2,194,816 -0.08(-0.59%)
Nov 22, 2005 13.47 13.94 13.37 13.54 3,212,070 -0.11(-0.83%)
Nov 21, 2005 13.62 13.69 13.52 13.66 3,177,262 +0.14(+1.06%)
Nov 18, 2005 13.64 13.64 13.39 13.51 2,887,430 +0.00(+0.00%)
Nov 17, 2005 13.37 13.53 13.37 13.51 4,092,696 +0.29(+2.20%)
Nov 16, 2005 12.99 13.24 12.96 13.22 3,615,799 -0.02(-0.16%)
Nov 15, 2005 13.19 13.46 13.17 13.24 3,070,232 +0.08(+0.64%)
Nov 14, 2005 13.30 13.35 13.08 13.16 1,734,020 -0.11(-0.86%)
Nov 11, 2005 12.97 13.30 12.96 13.27 2,901,874 +0.33(+2.51%)
Nov 10, 2005 13.08 13.09 12.82 12.95 3,645,635 -0.04(-0.29%)
Nov 09, 2005 12.96 13.11 12.92 12.99 2,660,347 -0.18(-1.38%)
Nov 08, 2005 13.10 13.26 13.02 13.17 1,600,233 +0.08(+0.58%)
Nov 07, 2005 13.07 13.13 12.89 13.09 3,149,084 +0.03(+0.19%)
Nov 04, 2005 13.36 13.36 12.96 13.07 3,413,579 -0.42(-3.10%)
Nov 03, 2005 13.46 13.62 13.42 13.48 3,851,880 +0.22(+1.66%)
Nov 02, 2005 12.98 13.30 12.98 13.26 4,140,528 +0.02(+0.13%)
Nov 01, 2005 13.31 13.38 13.22 13.25 2,722,860 +0.14(+1.03%)
Oct 31, 2005 13.18 13.27 13.11 13.11 1,882,962 +0.14(+1.04%)
Oct 28, 2005 12.85 13.04 12.78 12.98 1,982,651 +0.14(+1.05%)
Oct 27, 2005 13.18 13.18 12.80 12.84 3,199,520 -0.23(-1.75%)
Oct 26, 2005 13.02 13.34 13.02 13.07 4,980,189 +0.27(+2.15%)
Oct 25, 2005 12.84 12.99 12.74 12.80 3,549,497 -0.13(-0.98%)
Oct 24, 2005 12.71 12.94 12.71 12.92 3,701,280 +0.24(+1.86%)
Oct 21, 2005 12.53 12.77 12.46 12.69 5,286,360 +0.27(+2.14%)
Oct 20, 2005 12.82 12.85 12.39 12.42 4,951,064 -0.34(-2.65%)
Oct 19, 2005 12.46 12.76 12.35 12.76 5,212,718 +0.00(+0.03%)
Oct 18, 2005 12.80 12.87 12.70 12.75 3,819,913 -0.12(-0.92%)
Oct 17, 2005 12.83 12.94 12.78 12.87 2,631,695 -0.03(-0.26%)
Oct 14, 2005 12.69 12.95 12.61 12.91 2,969,123 +0.16(+1.29%)
Oct 13, 2005 12.54 12.77 12.48 12.74 6,082,925 -0.26(-2.01%)
Oct 12, 2005 13.23 13.30 12.88 13.00 4,156,866 -0.12(-0.93%)
Oct 11, 2005 13.17 13.29 13.10 13.13 4,999,606 -0.08(-0.64%)
Oct 10, 2005 13.18 13.30 13.13 13.21 2,796,739 +0.12(+0.94%)
Oct 07, 2005 13.02 13.22 13.01 13.09 4,638,026 -0.08(-0.61%)
Oct 06, 2005 13.36 13.59 13.03 13.17 5,869,576 -0.19(-1.42%)
Oct 05, 2005 13.68 13.70 13.32 13.36 4,485,532 -0.75(-5.33%)
Oct 04, 2005 14.26 14.32 14.11 14.11 2,785,846 -0.13(-0.92%)
Oct 03, 2005 14.25 14.26 14.13 14.24 2,889,798 -0.19(-1.35%)
Sep 30, 2005 14.42 14.56 14.38 14.43 2,296,399 -0.03(-0.17%)
Sep 29, 2005 14.35 14.49 14.26 14.46 2,397,983 +0.11(+0.74%)
Sep 28, 2005 14.22 14.44 14.21 14.35 4,238,323 +0.33(+2.32%)
Sep 27, 2005 14.05 14.07 13.94 14.03 3,233,855 -0.11(-0.81%)
Sep 26, 2005 13.99 14.19 13.94 14.14 4,305,808 +0.38(+2.79%)
Sep 23, 2005 13.75 13.86 13.60 13.76 2,465,705 -0.07(-0.52%)
Sep 22, 2005 13.91 13.93 13.73 13.83 3,578,386 +0.12(+0.89%)
Sep 21, 2005 13.71 13.91 13.69 13.71 4,462,801 -0.06(-0.46%)
Sep 20, 2005 13.98 14.01 13.75 13.77 3,302,287 -0.16(-1.18%)
Sep 19, 2005 13.94 14.08 13.85 13.94 3,277,661 -0.02(-0.15%)
Sep 16, 2005 13.90 14.00 13.85 13.96 7,008,304 +0.44(+3.28%)
Sep 15, 2005 13.50 13.61 13.45 13.51 3,987,087 +0.08(+0.57%)
Sep 14, 2005 13.23 13.48 13.23 13.44 4,222,694 +0.25(+1.89%)
Sep 13, 2005 13.24 13.29 13.18 13.19 2,431,607 -0.03(-0.19%)
Sep 12, 2005 13.24 13.37 13.18 13.21 2,361,517 -0.11(-0.86%)
Sep 09, 2005 13.20 13.35 13.16 13.33 2,022,432 +0.19(+1.41%)
Sep 08, 2005 13.10 13.21 13.09 13.14 2,981,436 -0.07(-0.54%)
Sep 07, 2005 13.28 13.43 13.21 13.21 2,198,131 -0.10(-0.76%)
Sep 06, 2005 13.32 13.39 13.26 13.32 3,219,174 -0.23(-1.71%)
Sep 02, 2005 13.55 13.66 13.50 13.55 2,614,173 -0.14(-0.99%)
Sep 01, 2005 13.68 13.69 13.50 13.68 3,676,654 +0.46(+3.48%)
Aug 31, 2005 13.22 13.26 12.99 13.22 3,280,266 +0.22(+1.66%)
Aug 30, 2005 12.98 13.07 12.90 13.01 2,170,900 +0.01(+0.10%)
Aug 29, 2005 12.93 13.02 12.89 12.99 2,706,284 +0.01(+0.10%)
Aug 26, 2005 13.01 13.10 12.93 12.98 1,952,342 +0.00(+0.03%)
Aug 25, 2005 13.04 13.07 12.96 12.98 2,896,191 +0.08(+0.66%)
Aug 24, 2005 12.90 13.02 12.86 12.89 5,251,315 -0.42(-3.17%)
Aug 23, 2005 13.47 13.48 13.27 13.32 2,207,603 -0.32(-2.32%)
Aug 22, 2005 13.52 13.73 13.52 13.63 3,285,712 +0.46(+3.53%)
Aug 19, 2005 13.07 13.17 13.06 13.17 2,115,254 +0.33(+2.53%)
Aug 18, 2005 12.80 12.88 12.78 12.84 2,076,894 -0.16(-1.27%)
Aug 17, 2005 13.09 13.12 12.93 13.01 3,650,607 -0.33(-2.50%)
Aug 16, 2005 13.35 13.45 13.28 13.34 2,618,672 -0.30(-2.17%)
Aug 15, 2005 13.73 13.75 13.62 13.64 1,953,289 -0.09(-0.65%)
Aug 12, 2005 13.71 13.73 13.51 13.73 5,183,592 +0.02(+0.15%)
Aug 11, 2005 13.43 13.73 13.41 13.70 4,111,402 +0.46(+3.48%)
Aug 10, 2005 13.19 13.39 13.19 13.24 2,801,238 +0.05(+0.35%)
Aug 09, 2005 13.31 13.41 13.18 13.20 3,994,191 +0.08(+0.58%)
Aug 08, 2005 13.11 13.17 13.07 13.12 4,599,429 +0.41(+3.22%)
Aug 05, 2005 12.80 12.86 12.65 12.71 3,214,675 -0.11(-0.86%)
Aug 04, 2005 12.89 12.94 12.72 12.82 2,294,978 -0.22(-1.68%)
Aug 03, 2005 13.05 13.16 13.04 13.04 4,259,871 +0.29(+2.25%)
Aug 02, 2005 12.57 12.77 12.56 12.75 3,383,270 +0.28(+2.23%)
Aug 01, 2005 12.50 12.52 12.42 12.48 1,646,171 -0.03(-0.27%)
Jul 29, 2005 12.62 12.66 12.50 12.51 2,925,316 +0.07(+0.58%)
Jul 28, 2005 12.37 12.50 12.34 12.44 2,019,354 +0.07(+0.58%)
Jul 27, 2005 12.29 12.37 12.23 12.37 1,373,624 +0.07(+0.58%)
Jul 26, 2005 12.26 12.33 12.19 12.29 1,526,355 -0.04(-0.31%)
Jul 25, 2005 12.46 12.47 12.31 12.33 2,838,414 -0.14(-1.08%)
Jul 22, 2005 12.37 12.48 12.37 12.47 2,468,309 +0.12(+0.99%)
Jul 21, 2005 12.25 12.37 12.19 12.34 3,396,294 +0.25(+2.06%)
Jul 20, 2005 11.89 12.12 11.87 12.10 2,573,681 +0.42(+3.62%)
Jul 19, 2005 11.58 11.70 11.53 11.67 2,600,202 -0.05(-0.47%)
Jul 18, 2005 11.59 11.75 11.54 11.73 2,477,544 +0.04(+0.36%)
Jul 15, 2005 11.69 11.74 11.65 11.69 2,249,278 -0.05(-0.47%)
Jul 14, 2005 11.91 11.97 11.66 11.74 2,740,619 -0.08(-0.71%)
Jul 13, 2005 11.93 11.96 11.82 11.82 1,357,759 -0.13(-1.06%)
Jul 12, 2005 11.91 12.03 11.87 11.95 2,048,479 +0.03(+0.28%)
Jul 11, 2005 11.72 11.93 11.68 11.92 1,755,568 +0.25(+2.17%)
Jul 08, 2005 11.57 11.66 11.57 11.66 1,591,235 +0.11(+0.99%)
Jul 07, 2005 11.58 11.58 11.44 11.55 2,696,813 -0.15(-1.26%)
Jul 06, 2005 11.75 11.82 11.69 11.70 4,616,951 -0.03(-0.22%)
Jul 05, 2005 11.77 11.78 11.65 11.72 2,684,736 +0.15(+1.31%)
Jul 01, 2005 11.51 11.59 11.47 11.57 1,482,075 +0.04(+0.37%)
Jun 30, 2005 11.64 11.66 11.50 11.53 1,635,042 -0.15(-1.27%)
Jun 29, 2005 11.68 11.72 11.63 11.68 1,108,182 -0.07(-0.61%)
Jun 28, 2005 11.76 11.82 11.73 11.75 2,254,961 +0.23(+2.02%)
Jun 27, 2005 11.41 11.60 11.41 11.52 2,109,334 +0.19(+1.68%)
Jun 24, 2005 11.43 11.53 11.32 11.33 3,018,375 -0.14(-1.25%)
Jun 23, 2005 11.68 11.69 11.46 11.47 2,229,150 -0.36(-3.07%)
Jun 22, 2005 11.77 11.84 11.76 11.83 1,895,038 -0.08(-0.67%)
Jun 21, 2005 11.93 12.02 11.83 11.91 2,852,621 -0.04(-0.32%)
Jun 20, 2005 12.05 12.05 11.90 11.95 2,873,933 -0.10(-0.81%)
Jun 17, 2005 12.04 12.09 12.01 12.05 3,586,200 +0.22(+1.89%)
Jun 16, 2005 11.82 11.93 11.74 11.82 6,077,005 +0.34(+2.94%)
Jun 15, 2005 11.34 11.50 11.30 11.49 2,830,126 +0.33(+2.91%)
Jun 14, 2005 11.13 11.19 11.07 11.16 1,308,744 -0.00(-0.04%)
Jun 13, 2005 11.02 11.20 11.00 11.17 2,169,006 +0.08(+0.69%)
Jun 10, 2005 11.06 11.14 11.02 11.09 1,984,545 +0.10(+0.88%)
Jun 09, 2005 11.00 11.02 10.93 10.99 4,832,431 -0.01(-0.08%)
Jun 08, 2005 11.17 11.17 10.96 11.00 1,739,703 -0.17(-1.51%)
Jun 07, 2005 11.13 11.26 11.12 11.17 4,289,233 +0.00(+0.00%)
Jun 06, 2005 11.21 11.21 11.12 11.17 3,792,445 +0.11(+0.99%)
Jun 03, 2005 11.00 11.09 10.99 11.06 2,699,418 +0.10(+0.93%)
Jun 02, 2005 10.87 10.97 10.85 10.96 2,177,530 +0.08(+0.78%)
Jun 01, 2005 10.64 10.87 10.61 10.87 2,475,176 +0.27(+2.59%)
May 31, 2005 10.71 10.71 10.57 10.60 1,652,801 -0.06(-0.59%)
May 27, 2005 10.48 10.66 10.48 10.66 2,056,767 +0.21(+1.98%)
May 26, 2005 10.42 10.52 10.42 10.46 1,761,251 +0.12(+1.19%)
May 25, 2005 10.39 10.39 10.30 10.33 1,855,257 -0.20(-1.88%)
May 24, 2005 10.42 10.53 10.42 10.53 2,335,470 +0.24(+2.34%)
May 23, 2005 10.11 10.33 10.11 10.29 2,343,047 +0.22(+2.18%)
May 20, 2005 10.14 10.17 10.03 10.07 1,902,142 -0.25(-2.45%)
May 19, 2005 10.34 10.35 10.25 10.33 1,329,108 -0.08(-0.77%)
May 18, 2005 10.28 10.44 10.23 10.41 4,621,451 +0.30(+2.92%)
May 17, 2005 9.924 10.17 9.907 10.11 3,293,289 +0.08(+0.80%)
May 16, 2005 9.996 10.09 9.941 10.03 4,266,974 +0.00(+0.00%)
May 13, 2005 10.05 10.14 9.988 10.03 6,932,768 -0.27(-2.58%)
May 12, 2005 10.60 10.60 10.22 10.30 3,389,663 -0.44(-4.09%)
May 11, 2005 10.66 10.74 10.63 10.74 2,089,917 +0.00(+0.00%)
May 10, 2005 10.72 10.81 10.66 10.74 2,676,212 -0.18(-1.63%)
May 09, 2005 10.96 11.01 10.87 10.91 1,974,600 +0.04(+0.39%)
May 06, 2005 10.93 10.97 10.83 10.87 1,886,987 -0.08(-0.77%)
May 05, 2005 11.02 11.03 10.88 10.95 2,439,658 +0.12(+1.13%)
May 04, 2005 10.68 10.85 10.67 10.83 1,689,030 +0.15(+1.42%)
May 03, 2005 10.70 10.77 10.60 10.68 2,106,730 -0.17(-1.60%)
May 02, 2005 10.73 10.87 10.71 10.85 2,097,731 +0.18(+1.66%)
Apr 29, 2005 10.71 10.75 10.59 10.68 4,213,223 +0.30(+2.85%)
Apr 28, 2005 10.26 10.54 10.26 10.38 6,204,635 -0.40(-3.68%)
Apr 27, 2005 10.71 10.81 10.63 10.78 3,243,563 -0.19(-1.70%)
Apr 26, 2005 11.09 11.10 10.95 10.96 2,445,341 -0.37(-3.24%)
Apr 25, 2005 11.17 11.34 11.13 11.33 2,643,298 +0.19(+1.71%)
Apr 22, 2005 11.22 11.23 11.04 11.14 2,905,426 -0.08(-0.68%)
Apr 21, 2005 11.11 11.27 11.01 11.22 3,811,388 +0.20(+1.84%)
Apr 20, 2005 11.16 11.18 10.98 11.01 5,251,078 -0.17(-1.51%)
Apr 19, 2005 10.86 11.23 10.86 11.18 8,814,073 +0.43(+3.97%)
Apr 18, 2005 10.56 10.77 10.55 10.76 6,630,623 +0.22(+2.04%)
Apr 15, 2005 10.77 10.87 10.44 10.54 8,936,731 -0.41(-3.74%)
Apr 14, 2005 11.23 11.29 10.88 10.95 12,777,245 -0.49(-4.32%)
Apr 13, 2005 11.57 11.58 11.42 11.44 9,245,033 -0.41(-3.42%)
Apr 12, 2005 11.82 11.87 11.64 11.85 4,717,824 +0.13(+1.08%)
Apr 11, 2005 11.85 11.87 11.68 11.72 2,501,223 -0.19(-1.63%)
Apr 08, 2005 11.94 12.01 11.87 11.92 2,280,771 +0.12(+1.04%)
Apr 07, 2005 11.78 11.85 11.72 11.80 3,029,267 +0.14(+1.23%)
Apr 06, 2005 11.72 11.76 11.63 11.65 5,668,304 -0.10(-0.86%)
Apr 05, 2005 11.72 11.82 11.68 11.75 2,440,605 -0.14(-1.14%)
Apr 04, 2005 11.93 11.95 11.82 11.89 2,118,569 -0.10(-0.85%)
Apr 01, 2005 12.18 12.19 11.97 11.99 2,760,273 +0.17(+1.47%)
Mar 31, 2005 11.83 11.95 11.81 11.82 3,738,693 +0.18(+1.52%)
Mar 30, 2005 11.57 11.67 11.53 11.64 4,435,806 +0.22(+1.96%)
Mar 29, 2005 11.61 11.70 11.28 11.42 6,725,339 -0.27(-2.28%)
Mar 28, 2005 11.78 11.82 11.67 11.68 3,361,248 -0.13(-1.11%)
Mar 24, 2005 11.76 11.91 11.74 11.81 4,192,859 -0.13(-1.10%)
Mar 23, 2005 12.20 12.21 11.61 11.94 7,333,182 -0.46(-3.68%)
Mar 22, 2005 12.59 12.73 12.39 12.40 4,812,304 -0.27(-2.17%)
Mar 21, 2005 12.78 12.80 12.67 12.67 3,886,688 -0.12(-0.96%)
Mar 18, 2005 12.84 12.90 12.78 12.80 4,821,776 +0.09(+0.70%)
Mar 17, 2005 12.66 12.78 12.61 12.71 5,570,746 +0.30(+2.45%)
Mar 16, 2005 12.48 12.54 12.31 12.40 3,262,980 +0.03(+0.20%)
Mar 15, 2005 12.56 12.56 12.37 12.38 3,233,618 -0.27(-2.14%)
Mar 14, 2005 12.61 12.69 12.53 12.65 3,293,289 +0.15(+1.18%)
Mar 11, 2005 12.56 12.65 12.49 12.50 2,688,052 -0.08(-0.64%)
Mar 10, 2005 12.74 12.78 12.51 12.58 4,928,332 -0.09(-0.70%)
Mar 09, 2005 12.79 12.96 12.66 12.67 4,235,481 +0.04(+0.30%)
Mar 08, 2005 12.71 12.78 12.57 12.63 3,305,129 -0.00(-0.03%)
Mar 07, 2005 12.63 12.67 12.56 12.64 5,254,393 -0.24(-1.84%)
Mar 04, 2005 12.70 12.92 12.69 12.87 5,014,050 +0.16(+1.30%)
Mar 03, 2005 12.56 12.75 12.53 12.71 3,728,511 +0.25(+2.00%)
Mar 02, 2005 12.23 12.50 12.20 12.46 4,580,012 -0.22(-1.77%)
Mar 01, 2005 12.73 12.75 12.62 12.68 5,789,067 -0.31(-2.37%)
Feb 28, 2005 13.08 13.10 12.88 12.99 6,264,070 +0.23(+1.82%)
Feb 25, 2005 12.67 12.88 12.63 12.76 7,477,624 +0.37(+3.00%)
Feb 24, 2005 12.36 12.43 12.31 12.39 4,652,470 +0.02(+0.17%)
Feb 23, 2005 12.25 12.37 12.19 12.37 5,383,681 +0.33(+2.77%)
Feb 22, 2005 11.93 12.15 11.93 12.03 6,235,181 -0.03(-0.28%)
Feb 18, 2005 11.98 12.07 11.94 12.07 4,071,858 +0.14(+1.20%)
Feb 17, 2005 12.04 12.05 11.91 11.92 3,235,276 +0.12(+1.04%)
Feb 16, 2005 11.75 11.84 11.73 11.80 5,106,872 +0.29(+2.53%)
Feb 15, 2005 11.40 11.66 11.36 11.51 2,803,132 +0.21(+1.87%)
Feb 14, 2005 11.39 11.39 11.25 11.30 1,789,193 +0.16(+1.40%)
Feb 11, 2005 11.13 11.21 11.09 11.14 1,646,408 +0.07(+0.61%)
Feb 10, 2005 10.87 11.08 10.87 11.07 1,783,983 +0.30(+2.82%)
Feb 09, 2005 10.77 10.85 10.71 10.77 2,098,915 -0.17(-1.58%)
Feb 08, 2005 10.96 11.00 10.92 10.94 1,492,494 -0.14(-1.30%)
Feb 07, 2005 11.11 11.18 11.06 11.09 2,212,812 +0.15(+1.35%)
Feb 04, 2005 10.94 11.02 10.90 10.94 3,868,455 -0.08(-0.77%)
Feb 03, 2005 11.02 11.04 10.96 11.02 5,208,456 -0.17(-1.51%)
Feb 02, 2005 11.15 11.21 11.13 11.19 3,652,265 +0.12(+1.11%)
Feb 01, 2005 11.02 11.10 11.00 11.07 3,883,610 +0.29(+2.70%)
Jan 31, 2005 10.71 10.84 10.66 10.78 2,447,235 +0.21(+1.96%)
Jan 28, 2005 10.62 10.64 10.52 10.57 2,570,840 -0.18(-1.65%)
Jan 27, 2005 10.76 10.79 10.66 10.75 3,070,469 +0.20(+1.88%)
Jan 26, 2005 10.55 10.61 10.54 10.55 3,004,641 +0.07(+0.69%)
Jan 25, 2005 10.46 10.55 10.45 10.48 3,852,590 -0.08(-0.76%)
Jan 24, 2005 10.43 10.62 10.43 10.56 6,915,245 +0.27(+2.63%)
Jan 21, 2005 10.03 10.34 10.03 10.29 4,351,509 +0.28(+2.79%)
Jan 20, 2005 10.01 10.08 9.988 10.01 1,737,335 -0.02(-0.21%)
Jan 19, 2005 10.11 10.17 10.02 10.03 2,191,501 -0.04(-0.38%)
Jan 18, 2005 10.18 10.18 10.03 10.07 4,548,519 -0.03(-0.25%)
Jan 14, 2005 9.988 10.17 9.950 10.09 2,895,717 +0.19(+1.88%)
Jan 13, 2005 9.929 10.03 9.848 9.907 1,559,269 -0.08(-0.76%)
Jan 12, 2005 9.903 10.01 9.802 9.983 1,986,676 +0.16(+1.68%)
Jan 11, 2005 9.861 9.907 9.785 9.819 1,761,725 +0.12(+1.22%)
Jan 10, 2005 9.709 9.772 9.679 9.701 1,786,114 +0.01(+0.09%)
Jan 07, 2005 9.713 9.777 9.574 9.692 5,421,094 -0.01(-0.09%)
Jan 06, 2005 9.734 9.777 9.671 9.701 2,638,562 +0.11(+1.10%)
Jan 05, 2005 9.578 9.633 9.565 9.595 3,100,305 +0.03(+0.31%)
Jan 04, 2005 9.836 9.836 9.536 9.565 4,550,887 -0.38(-3.86%)
Jan 03, 2005 10.20 10.22 9.945 9.950 1,936,477 -0.19(-1.92%)
Dec 31, 2004 10.14 10.19 10.09 10.14 728,842 +0.08(+0.84%)
Dec 30, 2004 10.09 10.12 10.05 10.06 872,575 -0.08(-0.75%)
Dec 29, 2004 10.11 10.18 10.08 10.14 1,138,964 -0.06(-0.58%)
Dec 28, 2004 10.05 10.20 10.05 10.19 1,132,808 +0.17(+1.68%)
Dec 27, 2004 10.04 10.14 10.01 10.03 1,049,931 +0.03(+0.25%)
Dec 23, 2004 10.05 10.10 10.00 10.00 747,549 +0.05(+0.55%)
Dec 22, 2004 10.06 10.07 9.886 9.945 1,865,203 -0.14(-1.34%)
Dec 21, 2004 10.03 10.13 10.02 10.08 1,720,523 +0.12(+1.19%)
Dec 20, 2004 10.01 10.05 9.962 9.962 1,851,232 +0.12(+1.24%)
Dec 17, 2004 9.777 9.899 9.777 9.840 1,668,192 +0.14(+1.48%)
Dec 16, 2004 9.777 9.798 9.692 9.696 3,635,926 +0.00(+0.04%)
Dec 15, 2004 9.671 9.734 9.658 9.692 3,252,561 +0.03(+0.31%)
Dec 14, 2004 9.650 9.717 9.616 9.663 1,922,269 +0.00(+0.00%)
Dec 13, 2004 9.498 9.709 9.494 9.663 3,086,334 +0.27(+2.88%)
Dec 10, 2004 9.270 9.439 9.270 9.392 1,586,263 -0.00(-0.04%)
Dec 09, 2004 9.299 9.401 9.228 9.396 4,412,601 -0.06(-0.67%)
Dec 08, 2004 9.392 9.502 9.337 9.460 3,413,342 -0.15(-1.58%)
Dec 07, 2004 9.798 9.840 9.608 9.612 3,044,896 -0.27(-2.69%)
Dec 06, 2004 9.903 9.988 9.865 9.878 1,725,022 -0.19(-1.89%)
Dec 03, 2004 9.840 10.08 9.819 10.07 2,383,538 +0.18(+1.79%)
Dec 02, 2004 10.08 10.14 9.819 9.891 3,746,271 -0.22(-2.13%)
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.