Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.69 15.73 15.42 15.69 2,764,668 +0.26(+1.66%)
Aug 30, 2005 15.40 15.51 15.31 15.43 1,829,674 +0.02(+0.10%)
Aug 29, 2005 15.34 15.45 15.30 15.42 2,280,906 +0.01(+0.10%)
Aug 26, 2005 15.43 15.55 15.34 15.40 1,645,469 +0.01(+0.03%)
Aug 25, 2005 15.47 15.51 15.37 15.40 2,440,962 +0.10(+0.65%)
Aug 24, 2005 15.31 15.45 15.26 15.30 4,425,903 -0.50(-3.17%)
Aug 23, 2005 15.98 15.99 15.75 15.80 1,860,607 -0.38(-2.32%)
Aug 22, 2005 16.04 16.28 16.04 16.17 2,769,258 +0.55(+3.53%)
Aug 19, 2005 15.51 15.62 15.50 15.62 1,782,774 +0.39(+2.53%)
Aug 18, 2005 15.18 15.28 15.17 15.24 1,750,444 -0.20(-1.27%)
Aug 17, 2005 15.53 15.56 15.34 15.43 3,076,798 -0.40(-2.50%)
Aug 16, 2005 15.83 15.95 15.75 15.83 2,207,064 -0.35(-2.17%)
Aug 15, 2005 16.29 16.31 16.15 16.18 1,646,267 -0.11(-0.65%)
Aug 12, 2005 16.26 16.28 16.03 16.28 4,368,826 +0.03(+0.15%)
Aug 11, 2005 15.93 16.28 15.91 16.26 3,465,165 +0.55(+3.48%)
Aug 10, 2005 15.65 15.88 15.65 15.71 2,360,934 +0.06(+0.35%)
Aug 09, 2005 15.79 15.91 15.64 15.66 3,366,377 +0.09(+0.58%)
Aug 08, 2005 15.56 15.62 15.51 15.57 3,876,482 +0.49(+3.22%)
Aug 05, 2005 15.19 15.26 15.01 15.08 2,709,386 -0.13(-0.86%)
Aug 04, 2005 15.29 15.35 15.09 15.21 1,934,249 -0.26(-1.68%)
Aug 03, 2005 15.48 15.61 15.47 15.47 3,590,296 +0.34(+2.25%)
Aug 02, 2005 14.92 15.15 14.90 15.13 2,851,481 +0.33(+2.23%)
Aug 01, 2005 14.83 14.86 14.74 14.80 1,387,423 -0.04(-0.27%)
Jul 29, 2005 14.98 15.02 14.83 14.84 2,465,510 +0.09(+0.58%)
Jul 28, 2005 14.68 14.83 14.64 14.76 1,701,948 +0.09(+0.58%)
Jul 27, 2005 14.59 14.67 14.51 14.67 1,157,716 +0.09(+0.58%)
Jul 26, 2005 14.54 14.63 14.47 14.59 1,286,439 -0.05(-0.31%)
Jul 25, 2005 14.78 14.80 14.61 14.63 2,392,267 -0.16(-1.08%)
Jul 22, 2005 14.68 14.81 14.67 14.79 2,080,336 +0.15(+0.99%)
Jul 21, 2005 14.53 14.68 14.47 14.65 2,862,458 +0.30(+2.06%)
Jul 20, 2005 14.11 14.38 14.08 14.35 2,169,145 +0.50(+3.62%)
Jul 19, 2005 13.73 13.88 13.68 13.85 2,191,497 -0.07(-0.47%)
Jul 18, 2005 13.75 13.94 13.69 13.91 2,088,119 +0.05(+0.36%)
Jul 15, 2005 13.86 13.93 13.82 13.86 1,895,732 -0.07(-0.47%)
Jul 14, 2005 14.13 14.21 13.84 13.93 2,309,844 -0.10(-0.71%)
Jul 13, 2005 14.16 14.20 14.03 14.03 1,144,344 -0.15(-1.06%)
Jul 12, 2005 14.13 14.27 14.09 14.18 1,726,495 +0.04(+0.28%)
Jul 11, 2005 13.90 14.16 13.86 14.14 1,479,625 +0.30(+2.17%)
Jul 08, 2005 13.73 13.84 13.73 13.84 1,341,122 +0.14(+0.99%)
Jul 07, 2005 13.74 13.74 13.58 13.70 2,272,923 -0.18(-1.26%)
Jul 06, 2005 13.94 14.03 13.86 13.88 3,891,250 -0.03(-0.22%)
Jul 05, 2005 13.97 13.98 13.82 13.91 2,262,745 +0.18(+1.31%)
Jul 01, 2005 13.65 13.75 13.60 13.73 1,249,119 +0.05(+0.37%)
Jun 30, 2005 13.81 13.84 13.64 13.68 1,378,043 -0.18(-1.27%)
Jun 29, 2005 13.85 13.91 13.80 13.85 933,996 -0.09(-0.61%)
Jun 28, 2005 13.95 14.03 13.92 13.94 1,900,522 +0.28(+2.02%)
Jun 27, 2005 13.54 13.76 13.54 13.66 1,777,785 +0.23(+1.68%)
Jun 24, 2005 13.56 13.68 13.43 13.44 2,543,941 -0.17(-1.25%)
Jun 23, 2005 13.85 13.87 13.59 13.61 1,878,768 -0.43(-3.07%)
Jun 22, 2005 13.97 14.05 13.95 14.04 1,597,173 -0.10(-0.67%)
Jun 21, 2005 14.16 14.26 14.04 14.14 2,404,241 -0.05(-0.32%)
Jun 20, 2005 14.30 14.30 14.12 14.18 2,422,202 -0.12(-0.81%)
Jun 17, 2005 14.29 14.35 14.25 14.30 3,022,514 +0.27(+1.89%)
Jun 16, 2005 14.03 14.15 13.93 14.03 5,121,810 +0.40(+2.94%)
Jun 15, 2005 13.45 13.65 13.41 13.63 2,385,282 +0.39(+2.91%)
Jun 14, 2005 13.21 13.27 13.13 13.24 1,103,033 -0.01(-0.04%)
Jun 13, 2005 13.08 13.29 13.05 13.25 1,828,077 +0.09(+0.69%)
Jun 10, 2005 13.13 13.22 13.08 13.16 1,672,611 +0.12(+0.88%)
Jun 09, 2005 13.05 13.07 12.97 13.04 4,072,861 -0.01(-0.08%)
Jun 08, 2005 13.25 13.25 13.01 13.05 1,466,253 -0.20(-1.51%)
Jun 07, 2005 13.20 13.36 13.19 13.25 3,615,043 +0.00(+0.00%)
Jun 06, 2005 13.30 13.30 13.19 13.25 3,196,341 +0.13(+0.99%)
Jun 03, 2005 13.05 13.16 13.04 13.12 2,275,118 +0.12(+0.93%)
Jun 02, 2005 12.90 13.02 12.88 13.00 1,835,262 +0.10(+0.78%)
Jun 01, 2005 12.63 12.90 12.59 12.90 2,086,123 +0.33(+2.59%)
May 31, 2005 12.70 12.70 12.54 12.58 1,393,011 -0.08(-0.59%)
May 27, 2005 12.43 12.65 12.43 12.65 1,733,480 +0.25(+1.98%)
May 26, 2005 12.37 12.48 12.37 12.41 1,484,415 +0.15(+1.19%)
May 25, 2005 12.33 12.33 12.22 12.26 1,563,645 -0.24(-1.88%)
May 24, 2005 12.37 12.50 12.36 12.50 1,968,376 +0.29(+2.34%)
May 23, 2005 11.99 12.26 11.99 12.21 1,974,762 +0.26(+2.18%)
May 20, 2005 12.03 12.07 11.91 11.95 1,603,160 -0.30(-2.45%)
May 19, 2005 12.27 12.28 12.16 12.25 1,120,196 -0.10(-0.77%)
May 18, 2005 12.20 12.39 12.14 12.35 3,895,042 +0.35(+2.92%)
May 17, 2005 11.78 12.06 11.76 12.00 2,775,644 +0.10(+0.80%)
May 16, 2005 11.86 11.97 11.80 11.90 3,596,283 +0.00(+0.00%)
May 13, 2005 11.93 12.03 11.85 11.90 5,843,063 -0.32(-2.58%)
May 12, 2005 12.57 12.57 12.13 12.22 2,856,870 -0.52(-4.09%)
May 11, 2005 12.65 12.75 12.62 12.74 1,761,420 +0.00(+0.00%)
May 10, 2005 12.72 12.82 12.65 12.74 2,255,560 -0.21(-1.62%)
May 09, 2005 13.00 13.06 12.90 12.95 1,664,229 +0.05(+0.39%)
May 06, 2005 12.97 13.02 12.85 12.90 1,590,387 -0.10(-0.77%)
May 05, 2005 13.08 13.09 12.91 13.00 2,056,188 +0.15(+1.13%)
May 04, 2005 12.68 12.87 12.66 12.85 1,423,545 +0.18(+1.42%)
May 03, 2005 12.69 12.78 12.58 12.67 1,775,590 -0.21(-1.60%)
May 02, 2005 12.73 12.90 12.71 12.88 1,768,006 +0.21(+1.66%)
Apr 29, 2005 12.70 12.75 12.56 12.67 3,550,980 +0.35(+2.85%)
Apr 28, 2005 12.18 12.50 12.17 12.32 5,229,379 -0.47(-3.68%)
Apr 27, 2005 12.70 12.82 12.62 12.79 2,733,734 -0.22(-1.69%)
Apr 26, 2005 13.15 13.17 12.99 13.01 2,060,977 -0.44(-3.24%)
Apr 25, 2005 13.25 13.45 13.20 13.44 2,227,820 +0.23(+1.71%)
Apr 22, 2005 13.31 13.33 13.10 13.22 2,448,745 -0.09(-0.68%)
Apr 21, 2005 13.18 13.37 13.06 13.31 3,212,307 +0.24(+1.84%)
Apr 20, 2005 13.24 13.27 13.03 13.07 4,425,704 -0.20(-1.51%)
Apr 19, 2005 12.89 13.33 12.89 13.27 7,428,660 +0.51(+3.97%)
Apr 18, 2005 12.53 12.78 12.52 12.76 5,588,409 +0.26(+2.04%)
Apr 15, 2005 12.78 12.90 12.39 12.51 7,532,039 -0.49(-3.74%)
Apr 14, 2005 13.33 13.39 12.91 12.99 10,768,894 -0.59(-4.32%)
Apr 13, 2005 13.73 13.73 13.55 13.58 7,791,881 -0.48(-3.42%)
Apr 12, 2005 14.03 14.08 13.81 14.06 3,976,268 +0.15(+1.08%)
Apr 11, 2005 14.06 14.08 13.85 13.91 2,108,076 -0.23(-1.63%)
Apr 08, 2005 14.17 14.26 14.09 14.14 1,922,275 +0.15(+1.04%)
Apr 07, 2005 13.97 14.06 13.90 13.99 2,553,122 +0.17(+1.23%)
Apr 06, 2005 13.90 13.95 13.79 13.82 4,777,349 -0.12(-0.86%)
Apr 05, 2005 13.90 14.03 13.85 13.94 2,056,986 -0.16(-1.14%)
Apr 04, 2005 14.16 14.18 14.03 14.11 1,785,568 -0.12(-0.85%)
Apr 01, 2005 14.46 14.46 14.21 14.23 2,326,408 +0.21(+1.47%)
Mar 31, 2005 14.04 14.18 14.02 14.02 3,151,039 +0.21(+1.52%)
Mar 30, 2005 13.73 13.85 13.68 13.81 3,738,578 +0.27(+1.96%)
Mar 29, 2005 13.77 13.88 13.38 13.54 5,668,238 -0.32(-2.28%)
Mar 28, 2005 13.98 14.02 13.85 13.86 2,832,921 -0.16(-1.11%)
Mar 24, 2005 13.95 14.13 13.92 14.02 3,533,817 -0.16(-1.10%)
Mar 23, 2005 14.47 14.49 13.77 14.17 6,180,538 -0.54(-3.68%)
Mar 22, 2005 14.94 15.11 14.70 14.71 4,055,897 -0.33(-2.17%)
Mar 21, 2005 15.17 15.18 15.03 15.04 3,275,771 -0.15(-0.96%)
Mar 18, 2005 15.23 15.31 15.16 15.18 4,063,880 +0.11(+0.70%)
Mar 17, 2005 15.02 15.16 14.96 15.08 4,695,126 +0.36(+2.45%)
Mar 16, 2005 14.81 14.88 14.61 14.72 2,750,099 +0.03(+0.20%)
Mar 15, 2005 14.91 14.91 14.67 14.69 2,725,352 -0.32(-2.14%)
Mar 14, 2005 14.96 15.06 14.87 15.01 2,775,644 +0.18(+1.18%)
Mar 11, 2005 14.91 15.01 14.82 14.83 2,265,539 -0.10(-0.64%)
Mar 10, 2005 15.12 15.16 14.85 14.93 4,153,687 -0.11(-0.70%)
Mar 09, 2005 15.18 15.38 15.02 15.03 3,569,740 +0.05(+0.30%)
Mar 08, 2005 15.08 15.16 14.91 14.99 2,785,623 -0.01(-0.03%)
Mar 07, 2005 14.98 15.03 14.90 14.99 4,428,498 -0.28(-1.84%)
Mar 04, 2005 15.07 15.33 15.05 15.27 4,225,932 +0.20(+1.30%)
Mar 03, 2005 14.91 15.12 14.87 15.08 3,142,457 +0.30(+2.00%)
Mar 02, 2005 14.51 14.83 14.48 14.78 3,860,117 -0.27(-1.77%)
Mar 01, 2005 15.10 15.13 14.98 15.05 4,879,131 -0.37(-2.37%)
Feb 28, 2005 15.52 15.54 15.28 15.41 5,279,472 +0.28(+1.82%)
Feb 25, 2005 15.03 15.28 14.98 15.14 6,302,277 +0.44(+3.00%)
Feb 24, 2005 14.66 14.75 14.61 14.70 3,921,186 +0.03(+0.17%)
Feb 23, 2005 14.53 14.68 14.46 14.67 4,537,464 +0.40(+2.77%)
Feb 22, 2005 14.16 14.42 14.16 14.28 5,255,124 -0.04(-0.28%)
Feb 18, 2005 14.22 14.33 14.17 14.32 3,431,836 +0.17(+1.20%)
Feb 17, 2005 14.28 14.30 14.13 14.15 2,726,749 +0.15(+1.04%)
Feb 16, 2005 13.94 14.05 13.91 14.00 4,304,165 +0.35(+2.53%)
Feb 15, 2005 13.53 13.83 13.48 13.65 2,362,530 +0.25(+1.87%)
Feb 14, 2005 13.52 13.52 13.35 13.40 1,507,964 +0.19(+1.40%)
Feb 11, 2005 13.20 13.30 13.16 13.22 1,387,622 +0.08(+0.61%)
Feb 10, 2005 12.90 13.14 12.90 13.14 1,503,573 +0.36(+2.82%)
Feb 09, 2005 12.78 12.88 12.71 12.78 1,769,004 -0.21(-1.58%)
Feb 08, 2005 13.00 13.05 12.95 12.98 1,257,901 -0.17(-1.30%)
Feb 07, 2005 13.18 13.26 13.12 13.15 1,864,998 +0.18(+1.35%)
Feb 04, 2005 12.98 13.08 12.93 12.98 3,260,404 -0.10(-0.77%)
Feb 03, 2005 13.08 13.10 13.00 13.08 4,389,781 -0.20(-1.51%)
Feb 02, 2005 13.23 13.30 13.20 13.28 3,078,195 +0.15(+1.11%)
Feb 01, 2005 13.08 13.17 13.05 13.13 3,273,177 +0.35(+2.70%)
Jan 31, 2005 12.70 12.86 12.65 12.79 2,062,574 +0.25(+1.96%)
Jan 28, 2005 12.60 12.62 12.49 12.54 2,166,751 -0.21(-1.65%)
Jan 27, 2005 12.77 12.80 12.65 12.75 2,587,847 +0.24(+1.88%)
Jan 26, 2005 12.51 12.59 12.50 12.52 2,532,366 +0.09(+0.69%)
Jan 25, 2005 12.41 12.51 12.40 12.43 3,247,033 -0.10(-0.76%)
Jan 24, 2005 12.38 12.60 12.38 12.53 5,828,294 +0.32(+2.63%)
Jan 21, 2005 11.90 12.27 11.90 12.21 3,667,530 +0.33(+2.78%)
Jan 20, 2005 11.88 11.97 11.85 11.88 1,464,258 -0.03(-0.21%)
Jan 19, 2005 11.99 12.06 11.89 11.90 1,847,036 -0.05(-0.38%)
Jan 18, 2005 12.08 12.08 11.90 11.95 3,833,574 -0.03(-0.25%)
Jan 14, 2005 11.85 12.06 11.81 11.98 2,440,563 +0.22(+1.87%)
Jan 13, 2005 11.78 11.90 11.69 11.76 1,314,180 -0.09(-0.76%)
Jan 12, 2005 11.75 11.88 11.63 11.85 1,674,407 +0.20(+1.68%)
Jan 11, 2005 11.70 11.76 11.61 11.65 1,484,814 +0.14(+1.22%)
Jan 10, 2005 11.52 11.59 11.48 11.51 1,505,370 +0.01(+0.09%)
Jan 07, 2005 11.52 11.60 11.36 11.50 4,568,996 -0.01(-0.09%)
Jan 06, 2005 11.55 11.60 11.47 11.51 2,223,828 +0.13(+1.10%)
Jan 05, 2005 11.36 11.43 11.35 11.38 2,612,993 +0.04(+0.31%)
Jan 04, 2005 11.67 11.67 11.31 11.35 3,835,570 -0.46(-3.86%)
Jan 03, 2005 12.10 12.12 11.80 11.81 1,632,098 -0.23(-1.92%)
Dec 31, 2004 12.03 12.09 11.98 12.04 614,281 +0.10(+0.84%)
Dec 30, 2004 11.98 12.01 11.93 11.94 735,422 -0.09(-0.75%)
Dec 29, 2004 12.00 12.08 11.96 12.03 959,940 -0.07(-0.58%)
Dec 28, 2004 11.93 12.10 11.93 12.10 954,751 +0.20(+1.68%)
Dec 27, 2004 11.92 12.03 11.88 11.90 884,901 +0.03(+0.25%)
Dec 23, 2004 11.93 11.98 11.87 11.87 630,048 +0.07(+0.55%)
Dec 22, 2004 11.93 11.95 11.73 11.80 1,572,027 -0.16(-1.34%)
Dec 21, 2004 11.90 12.02 11.89 11.96 1,450,088 +0.14(+1.19%)
Dec 20, 2004 11.88 11.93 11.82 11.82 1,560,252 +0.15(+1.24%)
Dec 17, 2004 11.60 11.75 11.60 11.68 1,405,983 +0.17(+1.48%)
Dec 16, 2004 11.60 11.62 11.50 11.50 3,064,424 +0.01(+0.04%)
Dec 15, 2004 11.47 11.55 11.46 11.50 2,741,318 +0.04(+0.31%)
Dec 14, 2004 11.45 11.53 11.41 11.46 1,620,123 +0.00(+0.00%)
Dec 13, 2004 11.27 11.52 11.26 11.46 2,601,218 +0.32(+2.88%)
Dec 10, 2004 11.00 11.20 11.00 11.14 1,336,931 -0.00(-0.04%)
Dec 09, 2004 11.03 11.15 10.95 11.15 3,719,020 -0.08(-0.67%)
Dec 08, 2004 11.14 11.27 11.08 11.22 2,876,827 -0.18(-1.58%)
Dec 07, 2004 11.62 11.68 11.40 11.40 2,566,293 -0.32(-2.69%)
Dec 06, 2004 11.75 11.85 11.71 11.72 1,453,880 -0.23(-1.89%)
Dec 03, 2004 11.68 11.96 11.65 11.95 2,008,889 +0.21(+1.79%)
Dec 02, 2004 11.96 12.03 11.65 11.74 3,157,425 -0.26(-2.13%)
Dec 01, 2004 12.02 12.07 11.99 11.99 2,007,891 +0.09(+0.72%)
Nov 30, 2004 12.09 12.12 11.88 11.91 2,592,637 -0.20(-1.61%)
Nov 29, 2004 12.18 12.19 12.05 12.10 2,061,576 -0.08(-0.62%)
Nov 26, 2004 12.13 12.22 12.04 12.18 1,499,981 +0.36(+3.01%)
Nov 24, 2004 11.78 11.85 11.72 11.82 1,304,201 +0.13(+1.07%)
Nov 23, 2004 11.52 11.70 11.52 11.70 2,209,858 +0.44(+3.92%)
Nov 22, 2004 11.11 11.27 11.08 11.25 1,481,421 -0.17(-1.45%)
Nov 19, 2004 11.27 11.46 11.27 11.42 1,885,953 +0.28(+2.47%)
Nov 18, 2004 11.32 11.35 11.07 11.14 1,541,492 -0.14(-1.20%)
Nov 17, 2004 11.06 11.35 11.06 11.28 2,081,932 +0.34(+3.07%)
Nov 16, 2004 10.94 11.01 10.87 10.94 1,310,388 -0.17(-1.53%)
Nov 15, 2004 11.09 11.11 11.02 11.11 1,546,282 +0.04(+0.36%)
Nov 12, 2004 10.77 11.11 10.75 11.07 2,138,212 +0.05(+0.45%)
Nov 11, 2004 10.92 11.06 10.90 11.02 846,982 +0.12(+1.10%)
Nov 10, 2004 10.91 10.97 10.86 10.90 2,341,575 +0.21(+1.92%)
Nov 09, 2004 10.66 10.75 10.61 10.70 979,697 +0.15(+1.38%)
Nov 08, 2004 10.61 10.64 10.55 10.55 1,379,839 -0.15(-1.36%)
Nov 05, 2004 10.70 10.74 10.67 10.70 1,784,171 -0.16(-1.48%)
Nov 04, 2004 10.57 10.86 10.57 10.86 2,188,504 +0.19(+1.78%)
Nov 03, 2004 10.53 10.67 10.50 10.67 1,802,732 +0.30(+2.90%)
Nov 02, 2004 10.45 10.45 10.35 10.37 811,658 -0.08(-0.77%)
Nov 01, 2004 10.47 10.47 10.36 10.45 1,251,115 +0.09(+0.87%)
Oct 29, 2004 10.24 10.39 10.22 10.36 1,815,903 +0.21(+2.02%)
Oct 28, 2004 10.13 10.25 10.07 10.15 4,893,300 -0.44(-4.12%)
Oct 27, 2004 10.57 10.62 10.53 10.59 1,398,599 +0.06(+0.52%)
Oct 26, 2004 10.47 10.57 10.44 10.53 2,339,380 +0.16(+1.55%)
Oct 25, 2004 10.27 10.42 10.27 10.37 1,521,136 +0.13(+1.27%)
Oct 22, 2004 10.37 10.38 10.20 10.24 1,633,694 -0.12(-1.16%)
Oct 21, 2004 10.26 10.37 10.25 10.36 1,886,352 +0.31(+3.04%)
Oct 20, 2004 9.966 10.14 9.921 10.06 2,710,783 +0.09(+0.85%)
Oct 19, 2004 10.12 10.15 9.931 9.971 3,566,547 -0.20(-1.97%)
Oct 18, 2004 10.27 10.31 10.16 10.17 1,274,066 -0.11(-1.07%)
Oct 15, 2004 10.30 10.35 10.26 10.28 1,393,011 +0.05(+0.49%)
Oct 14, 2004 10.27 10.37 10.23 10.23 1,680,394 +0.01(+0.10%)
Oct 13, 2004 10.35 10.35 10.15 10.22 3,996,225 -0.52(-4.85%)
Oct 12, 2004 10.67 10.76 10.63 10.74 2,523,385 -0.16(-1.47%)
Oct 11, 2004 10.99 11.00 10.86 10.90 1,705,939 -0.02(-0.18%)
Oct 08, 2004 11.02 11.05 10.91 10.92 3,600,674 +0.05(+0.41%)
Oct 07, 2004 11.02 11.07 10.87 10.88 3,362,186 -0.07(-0.64%)
Oct 06, 2004 10.72 10.97 10.70 10.95 5,917,503 +0.11(+1.02%)
Oct 05, 2004 10.77 10.85 10.67 10.84 3,821,999 +0.25(+2.37%)
Oct 04, 2004 10.60 10.61 10.47 10.59 3,991,236 -0.03(-0.24%)
Oct 01, 2004 10.43 10.64 10.40 10.61 2,850,883 +0.22(+2.07%)
Sep 30, 2004 10.35 10.44 10.30 10.40 1,828,476 -0.07(-0.67%)
Sep 29, 2004 10.45 10.47 10.40 10.47 2,763,470 +0.10(+0.97%)
Sep 28, 2004 10.30 10.40 10.17 10.37 6,344,587 +0.50(+5.08%)
Sep 27, 2004 9.871 9.896 9.841 9.866 2,109,673 -0.06(-0.56%)
Sep 24, 2004 9.896 9.961 9.876 9.921 2,664,682 -0.10(-0.95%)
Sep 23, 2004 9.936 10.04 9.921 10.02 1,975,561 +0.13(+1.32%)
Sep 22, 2004 9.956 9.956 9.876 9.886 2,061,776 -0.05(-0.45%)
Sep 21, 2004 9.846 9.966 9.801 9.931 3,011,937 +0.21(+2.16%)
Sep 20, 2004 9.681 9.781 9.666 9.721 1,358,884 +0.01(+0.10%)
Sep 17, 2004 9.706 9.731 9.671 9.711 1,861,406 +0.27(+2.81%)
Sep 16, 2004 9.380 9.500 9.345 9.445 1,492,597 +0.23(+2.45%)
Sep 15, 2004 9.345 9.345 9.200 9.220 682,735 -0.15(-1.60%)
Sep 14, 2004 9.295 9.400 9.280 9.370 835,607 +0.14(+1.47%)
Sep 13, 2004 9.270 9.350 9.220 9.235 1,247,124 +0.01(+0.11%)
Sep 10, 2004 9.215 9.260 9.205 9.225 856,761 +0.02(+0.22%)
Sep 09, 2004 9.195 9.235 9.099 9.205 1,594,578 +0.02(+0.22%)
Sep 08, 2004 9.190 9.235 9.145 9.185 1,238,542 -0.02(-0.16%)
Sep 07, 2004 9.245 9.295 9.190 9.200 1,149,333 -0.07(-0.76%)
Sep 03, 2004 9.305 9.325 9.250 9.270 847,980 -0.14(-1.49%)
Sep 02, 2004 9.375 9.410 9.350 9.410 1,098,243 +0.08(+0.86%)
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.