Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.97 +3.23 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+1.31%)
Jul 01, 2005 27.25 27.44 27.15 27.40 625,900 +0.10(+0.37%)
Jun 30, 2005 27.57 27.62 27.23 27.30 690,500 -0.35(-1.27%)
Jun 29, 2005 27.65 27.76 27.54 27.65 468,000 -0.17(-0.61%)
Jun 28, 2005 27.85 28.00 27.78 27.82 952,300 +0.55(+2.02%)
Jun 27, 2005 27.02 27.46 27.02 27.27 890,800 +0.45(+1.68%)
Jun 24, 2005 27.06 27.30 26.80 26.82 1,274,700 -0.34(-1.25%)
Jun 23, 2005 27.65 27.69 27.13 27.16 941,400 -0.86(-3.07%)
Jun 22, 2005 27.88 28.03 27.84 28.02 800,300 -0.19(-0.67%)
Jun 21, 2005 28.25 28.46 28.01 28.21 1,204,700 -0.09(-0.32%)
Jun 20, 2005 28.53 28.54 28.18 28.30 1,213,700 -0.23(-0.81%)
Jun 17, 2005 28.52 28.63 28.44 28.53 1,514,500 +0.53(+1.89%)
Jun 16, 2005 28.00 28.24 27.81 28.00 2,566,400 +0.80(+2.94%)
Jun 15, 2005 26.85 27.24 26.76 27.20 1,195,200 +0.77(+2.91%)
Jun 14, 2005 26.36 26.49 26.21 26.43 552,700 -0.01(-0.04%)
Jun 13, 2005 26.10 26.53 26.04 26.44 916,000 +0.18(+0.69%)
Jun 10, 2005 26.20 26.39 26.10 26.26 838,100 +0.23(+0.88%)
Jun 09, 2005 26.05 26.09 25.88 26.03 2,040,800 -0.02(-0.08%)
Jun 08, 2005 26.45 26.45 25.96 26.05 734,700 -0.40(-1.51%)
Jun 07, 2005 26.35 26.67 26.33 26.45 1,811,400 +0.00(+0.00%)
Jun 06, 2005 26.54 26.55 26.33 26.45 1,601,600 +0.26(+0.99%)
Jun 03, 2005 26.05 26.26 26.02 26.19 1,140,000 +0.24(+0.92%)
Jun 02, 2005 25.74 25.98 25.70 25.95 919,600 +0.20(+0.78%)
Jun 01, 2005 25.20 25.75 25.13 25.75 1,045,300 +0.65(+2.59%)
May 31, 2005 25.35 25.35 25.03 25.10 698,000 -0.15(-0.59%)
May 27, 2005 24.81 25.25 24.81 25.25 868,600 +0.49(+1.98%)
May 26, 2005 24.68 24.90 24.68 24.76 743,800 +0.29(+1.19%)
May 25, 2005 24.60 24.60 24.38 24.47 783,500 -0.47(-1.88%)
May 24, 2005 24.68 24.94 24.67 24.94 986,300 +0.57(+2.34%)
May 23, 2005 23.93 24.46 23.93 24.37 989,500 +0.52(+2.18%)
May 20, 2005 24.00 24.09 23.76 23.85 803,300 -0.60(-2.45%)
May 19, 2005 24.49 24.50 24.26 24.45 561,300 -0.19(-0.77%)
May 18, 2005 24.35 24.72 24.22 24.64 1,951,700 +0.70(+2.92%)
May 17, 2005 23.50 24.07 23.46 23.94 1,390,800 +0.19(+0.80%)
May 16, 2005 23.67 23.89 23.54 23.75 1,802,000 +0.00(+0.00%)
May 13, 2005 23.80 24.00 23.65 23.75 2,927,800 -0.63(-2.58%)
May 12, 2005 25.09 25.09 24.20 24.38 1,431,500 -1.04(-4.09%)
May 11, 2005 25.25 25.44 25.18 25.42 882,600 +0.00(+0.00%)
May 10, 2005 25.38 25.59 25.25 25.42 1,130,200 -0.42(-1.63%)
May 09, 2005 25.95 26.06 25.75 25.84 833,900 +0.10(+0.39%)
May 06, 2005 25.89 25.98 25.65 25.74 796,900 -0.20(-0.77%)
May 05, 2005 26.10 26.12 25.77 25.94 1,030,300 +0.29(+1.13%)
May 04, 2005 25.30 25.69 25.26 25.65 713,300 +0.36(+1.42%)
May 03, 2005 25.33 25.50 25.11 25.29 889,700 -0.41(-1.60%)
May 02, 2005 25.40 25.75 25.36 25.70 885,900 +0.42(+1.66%)
Apr 29, 2005 25.35 25.45 25.07 25.28 1,779,300 +0.70(+2.85%)
Apr 28, 2005 24.30 24.95 24.29 24.58 2,620,300 -0.94(-3.68%)
Apr 27, 2005 25.35 25.59 25.18 25.52 1,369,800 -0.44(-1.69%)
Apr 26, 2005 26.25 26.29 25.92 25.96 1,032,700 -0.87(-3.24%)
Apr 25, 2005 26.45 26.85 26.35 26.83 1,116,300 +0.45(+1.71%)
Apr 22, 2005 26.57 26.60 26.15 26.38 1,227,000 -0.18(-0.68%)
Apr 21, 2005 26.30 26.69 26.06 26.56 1,609,600 +0.48(+1.84%)
Apr 20, 2005 26.43 26.48 26.00 26.08 2,217,600 -0.40(-1.51%)
Apr 19, 2005 25.72 26.60 25.72 26.48 3,722,300 +1.01(+3.97%)
Apr 18, 2005 25.00 25.50 24.99 25.47 2,800,200 +0.51(+2.04%)
Apr 15, 2005 25.51 25.75 24.73 24.96 3,774,100 -0.97(-3.74%)
Apr 14, 2005 26.60 26.73 25.76 25.93 5,396,000 -1.17(-4.32%)
Apr 13, 2005 27.40 27.41 27.04 27.10 3,904,300 -0.96(-3.42%)
Apr 12, 2005 27.99 28.10 27.56 28.06 1,992,400 +0.30(+1.08%)
Apr 11, 2005 28.05 28.10 27.65 27.76 1,056,300 -0.46(-1.63%)
Apr 08, 2005 28.27 28.45 28.11 28.22 963,200 +0.29(+1.04%)
Apr 07, 2005 27.89 28.05 27.75 27.93 1,279,300 +0.34(+1.23%)
Apr 06, 2005 27.75 27.85 27.53 27.59 2,393,800 -0.24(-0.86%)
Apr 05, 2005 27.75 28.00 27.65 27.83 1,030,700 -0.32(-1.14%)
Apr 04, 2005 28.25 28.29 28.00 28.15 894,700 -0.24(-0.85%)
Apr 01, 2005 28.85 28.86 28.35 28.39 1,165,700 +0.41(+1.47%)
Mar 31, 2005 28.02 28.30 27.97 27.98 1,578,900 +0.42(+1.52%)
Mar 30, 2005 27.40 27.64 27.31 27.56 1,873,300 +0.53(+1.96%)
Mar 29, 2005 27.49 27.70 26.70 27.03 2,840,200 -0.63(-2.28%)
Mar 28, 2005 27.90 27.98 27.64 27.66 1,419,500 -0.31(-1.11%)
Mar 24, 2005 27.85 28.20 27.79 27.97 1,770,700 -0.31(-1.10%)
Mar 23, 2005 28.88 28.92 27.48 28.28 3,096,900 -1.08(-3.68%)
Mar 22, 2005 29.82 30.15 29.33 29.36 2,032,300 -0.65(-2.17%)
Mar 21, 2005 30.27 30.30 30.00 30.01 1,641,400 -0.29(-0.96%)
Mar 18, 2005 30.40 30.55 30.26 30.30 2,036,300 +0.21(+0.70%)
Mar 17, 2005 29.98 30.25 29.85 30.09 2,352,600 +0.72(+2.45%)
Mar 16, 2005 29.56 29.70 29.15 29.37 1,378,000 +0.06(+0.20%)
Mar 15, 2005 29.75 29.75 29.28 29.31 1,365,600 -0.64(-2.14%)
Mar 14, 2005 29.85 30.05 29.68 29.95 1,390,800 +0.35(+1.18%)
Mar 11, 2005 29.75 29.95 29.57 29.60 1,135,200 -0.19(-0.64%)
Mar 10, 2005 30.17 30.25 29.63 29.79 2,081,300 -0.21(-0.70%)
Mar 09, 2005 30.29 30.70 29.98 30.00 1,788,700 +0.09(+0.30%)
Mar 08, 2005 30.10 30.25 29.76 29.91 1,395,800 -0.01(-0.03%)
Mar 07, 2005 29.90 29.99 29.73 29.92 2,219,000 -0.56(-1.84%)
Mar 04, 2005 30.07 30.60 30.04 30.48 2,117,500 +0.39(+1.30%)
Mar 03, 2005 29.75 30.18 29.68 30.09 1,574,600 +0.59(+2.00%)
Mar 02, 2005 28.95 29.60 28.90 29.50 1,934,200 -0.53(-1.76%)
Mar 01, 2005 30.14 30.20 29.89 30.03 2,444,800 -0.73(-2.37%)
Feb 28, 2005 30.98 31.01 30.50 30.76 2,645,400 +0.55(+1.82%)
Feb 25, 2005 30.00 30.50 29.90 30.21 3,157,900 +0.88(+3.00%)
Feb 24, 2005 29.26 29.44 29.15 29.33 1,964,800 +0.05(+0.17%)
Feb 23, 2005 29.00 29.30 28.86 29.28 2,273,600 +0.79(+2.77%)
Feb 22, 2005 28.25 28.78 28.25 28.49 2,633,200 -0.08(-0.28%)
Feb 18, 2005 28.37 28.59 28.28 28.57 1,719,600 +0.34(+1.20%)
Feb 17, 2005 28.50 28.53 28.20 28.23 1,366,300 +0.29(+1.04%)
Feb 16, 2005 27.83 28.04 27.77 27.94 2,156,700 +0.69(+2.53%)
Feb 15, 2005 27.00 27.60 26.91 27.25 1,183,800 +0.50(+1.87%)
Feb 14, 2005 26.98 26.98 26.64 26.75 755,600 +0.37(+1.40%)
Feb 11, 2005 26.35 26.55 26.27 26.38 695,300 +0.16(+0.61%)
Feb 10, 2005 25.75 26.23 25.75 26.22 753,400 +0.72(+2.82%)
Feb 09, 2005 25.51 25.70 25.37 25.50 886,400 -0.41(-1.58%)
Feb 08, 2005 25.95 26.05 25.85 25.91 630,300 -0.34(-1.30%)
Feb 07, 2005 26.30 26.47 26.18 26.25 934,500 +0.35(+1.35%)
Feb 04, 2005 25.90 26.10 25.80 25.90 1,633,700 -0.20(-0.77%)
Feb 03, 2005 26.10 26.15 25.95 26.10 2,199,600 -0.40(-1.51%)
Feb 02, 2005 26.40 26.54 26.35 26.50 1,542,400 +0.29(+1.11%)
Feb 01, 2005 26.10 26.29 26.04 26.21 1,640,100 +0.69(+2.70%)
Jan 31, 2005 25.35 25.66 25.25 25.52 1,033,500 +0.49(+1.96%)
Jan 28, 2005 25.15 25.19 24.92 25.03 1,085,700 -0.42(-1.65%)
Jan 27, 2005 25.48 25.55 25.24 25.45 1,296,700 +0.47(+1.88%)
Jan 26, 2005 24.97 25.12 24.95 24.98 1,268,900 +0.17(+0.69%)
Jan 25, 2005 24.77 24.97 24.75 24.81 1,627,000 -0.19(-0.76%)
Jan 24, 2005 24.70 25.15 24.70 25.00 2,920,400 +0.64(+2.63%)
Jan 21, 2005 23.75 24.49 23.75 24.36 1,837,700 +0.66(+2.78%)
Jan 20, 2005 23.71 23.88 23.65 23.70 733,700 -0.05(-0.21%)
Jan 19, 2005 23.93 24.07 23.72 23.75 925,500 -0.09(-0.38%)
Jan 18, 2005 24.10 24.11 23.75 23.84 1,920,900 -0.06(-0.25%)
Jan 14, 2005 23.65 24.07 23.56 23.90 1,222,900 +0.44(+1.88%)
Jan 13, 2005 23.51 23.75 23.32 23.46 658,500 -0.18(-0.76%)
Jan 12, 2005 23.45 23.70 23.21 23.64 839,000 +0.39(+1.68%)
Jan 11, 2005 23.35 23.46 23.17 23.25 744,000 +0.28(+1.22%)
Jan 10, 2005 22.99 23.14 22.92 22.97 754,300 +0.02(+0.09%)
Jan 07, 2005 23.00 23.15 22.67 22.95 2,289,400 -0.02(-0.09%)
Jan 06, 2005 23.05 23.15 22.90 22.97 1,114,300 +0.25(+1.10%)
Jan 05, 2005 22.68 22.81 22.65 22.72 1,309,300 +0.07(+0.31%)
Jan 04, 2005 23.29 23.29 22.58 22.65 1,921,900 -0.91(-3.86%)
Jan 03, 2005 24.15 24.19 23.55 23.56 817,800 -0.46(-1.92%)
Dec 31, 2004 24.00 24.12 23.90 24.02 307,800 +0.20(+0.84%)
Dec 30, 2004 23.90 23.96 23.80 23.82 368,500 -0.18(-0.75%)
Dec 29, 2004 23.95 24.10 23.87 24.00 481,000 -0.14(-0.58%)
Dec 28, 2004 23.80 24.15 23.80 24.14 478,400 +0.40(+1.68%)
Dec 27, 2004 23.78 24.00 23.71 23.74 443,400 +0.06(+0.25%)
Dec 23, 2004 23.80 23.91 23.68 23.68 315,700 +0.13(+0.55%)
Dec 22, 2004 23.81 23.84 23.41 23.55 787,700 -0.32(-1.34%)
Dec 21, 2004 23.75 23.98 23.72 23.87 726,600 +0.28(+1.19%)
Dec 20, 2004 23.70 23.80 23.59 23.59 781,800 +0.29(+1.24%)
Dec 17, 2004 23.15 23.44 23.15 23.30 704,500 +0.34(+1.48%)
Dec 16, 2004 23.15 23.20 22.95 22.96 1,535,500 +0.01(+0.04%)
Dec 15, 2004 22.90 23.05 22.87 22.95 1,373,600 +0.07(+0.31%)
Dec 14, 2004 22.85 23.01 22.77 22.88 811,800 +0.00(+0.00%)
Dec 13, 2004 22.49 22.99 22.48 22.88 1,303,400 +0.64(+2.88%)
Dec 10, 2004 21.95 22.35 21.95 22.24 669,900 -0.01(-0.04%)
Dec 09, 2004 22.02 22.26 21.85 22.25 1,863,500 -0.15(-0.67%)
Dec 08, 2004 22.24 22.50 22.11 22.40 1,441,500 -0.36(-1.58%)
Dec 07, 2004 23.20 23.30 22.75 22.76 1,285,900 -0.63(-2.69%)
Dec 06, 2004 23.45 23.65 23.36 23.39 728,500 -0.45(-1.89%)
Dec 03, 2004 23.30 23.87 23.25 23.84 1,006,600 +0.42(+1.79%)
Dec 02, 2004 23.86 24.00 23.25 23.42 1,582,100 -0.51(-2.13%)
Dec 01, 2004 23.99 24.09 23.92 23.93 1,006,100 +0.17(+0.72%)
Nov 30, 2004 24.13 24.18 23.71 23.76 1,299,100 -0.39(-1.61%)
Nov 29, 2004 24.30 24.32 24.05 24.15 1,033,000 -0.15(-0.62%)
Nov 26, 2004 24.20 24.38 24.03 24.30 751,600 +0.71(+3.01%)
Nov 24, 2004 23.50 23.64 23.38 23.59 653,500 +0.25(+1.07%)
Nov 23, 2004 23.00 23.34 23.00 23.34 1,107,300 +0.88(+3.92%)
Nov 22, 2004 22.17 22.49 22.11 22.46 742,300 -0.33(-1.45%)
Nov 19, 2004 22.49 22.87 22.49 22.79 945,000 +0.55(+2.47%)
Nov 18, 2004 22.60 22.65 22.09 22.24 772,400 -0.27(-1.20%)
Nov 17, 2004 22.08 22.65 22.08 22.51 1,043,200 +0.67(+3.07%)
Nov 16, 2004 21.84 21.98 21.70 21.84 656,600 -0.34(-1.53%)
Nov 15, 2004 22.13 22.18 22.00 22.18 774,800 +0.08(+0.36%)
Nov 12, 2004 21.50 22.17 21.45 22.10 1,071,400 +0.10(+0.45%)
Nov 11, 2004 21.80 22.07 21.75 22.00 424,400 +0.24(+1.10%)
Nov 10, 2004 21.78 21.90 21.67 21.76 1,173,300 +0.41(+1.92%)
Nov 09, 2004 21.27 21.45 21.17 21.35 490,900 +0.29(+1.38%)
Nov 08, 2004 21.17 21.23 21.05 21.06 691,400 -0.29(-1.36%)
Nov 05, 2004 21.35 21.44 21.30 21.35 894,000 -0.32(-1.48%)
Nov 04, 2004 21.10 21.68 21.10 21.67 1,096,600 +0.38(+1.78%)
Nov 03, 2004 21.01 21.29 20.96 21.29 903,300 +0.60(+2.90%)
Nov 02, 2004 20.85 20.85 20.65 20.69 406,700 -0.16(-0.77%)
Nov 01, 2004 20.90 20.90 20.67 20.85 626,900 +0.18(+0.87%)
Oct 29, 2004 20.43 20.74 20.39 20.67 909,900 +0.41(+2.02%)
Oct 28, 2004 20.22 20.45 20.10 20.26 2,451,900 -0.87(-4.12%)
Oct 27, 2004 21.10 21.19 21.02 21.13 700,800 +0.11(+0.52%)
Oct 26, 2004 20.90 21.09 20.83 21.02 1,172,200 +0.32(+1.55%)
Oct 25, 2004 20.50 20.79 20.50 20.70 762,200 +0.26(+1.27%)
Oct 22, 2004 20.70 20.71 20.36 20.44 818,600 -0.24(-1.16%)
Oct 21, 2004 20.47 20.70 20.45 20.68 945,200 +0.61(+3.04%)
Oct 20, 2004 19.89 20.23 19.80 20.07 1,358,300 +0.17(+0.85%)
Oct 19, 2004 20.20 20.26 19.82 19.90 1,787,100 -0.40(-1.97%)
Oct 18, 2004 20.50 20.58 20.27 20.30 638,400 -0.22(-1.07%)
Oct 15, 2004 20.55 20.66 20.48 20.52 698,000 +0.10(+0.49%)
Oct 14, 2004 20.50 20.69 20.42 20.42 842,000 +0.02(+0.10%)
Oct 13, 2004 20.65 20.65 20.26 20.40 2,002,400 -1.04(-4.85%)
Oct 12, 2004 21.30 21.47 21.21 21.44 1,264,400 -0.32(-1.47%)
Oct 11, 2004 21.93 21.95 21.68 21.76 854,800 -0.04(-0.18%)
Oct 08, 2004 22.00 22.05 21.78 21.80 1,804,200 +0.09(+0.41%)
Oct 07, 2004 22.00 22.09 21.70 21.71 1,684,700 -0.14(-0.64%)
Oct 06, 2004 21.39 21.89 21.35 21.85 2,965,100 +0.22(+1.02%)
Oct 05, 2004 21.50 21.65 21.30 21.63 1,915,100 +0.50(+2.37%)
Oct 04, 2004 21.15 21.17 20.90 21.13 1,999,900 -0.05(-0.24%)
Oct 01, 2004 20.82 21.23 20.76 21.18 1,428,500 +0.43(+2.07%)
Sep 30, 2004 20.66 20.83 20.55 20.75 916,200 -0.14(-0.67%)
Sep 29, 2004 20.85 20.89 20.76 20.89 1,384,700 +0.20(+0.97%)
Sep 28, 2004 20.55 20.75 20.30 20.69 3,179,100 +1.00(+5.08%)
Sep 27, 2004 19.70 19.75 19.64 19.69 1,057,100 -0.11(-0.56%)
Sep 24, 2004 19.75 19.88 19.71 19.80 1,335,200 -0.19(-0.95%)
Sep 23, 2004 19.83 20.04 19.80 19.99 989,900 +0.26(+1.32%)
Sep 22, 2004 19.87 19.87 19.71 19.73 1,033,100 -0.09(-0.45%)
Sep 21, 2004 19.65 19.89 19.56 19.82 1,509,200 +0.42(+2.16%)
Sep 20, 2004 19.32 19.52 19.29 19.40 680,900 +0.02(+0.10%)
Sep 17, 2004 19.37 19.42 19.30 19.38 932,700 +0.53(+2.81%)
Sep 16, 2004 18.72 18.96 18.65 18.85 747,900 +0.45(+2.45%)
Sep 15, 2004 18.65 18.65 18.36 18.40 342,100 -0.30(-1.60%)
Sep 14, 2004 18.55 18.76 18.52 18.70 418,700 +0.27(+1.47%)
Sep 13, 2004 18.50 18.66 18.40 18.43 624,900 +0.02(+0.11%)
Sep 10, 2004 18.39 18.48 18.37 18.41 429,300 +0.04(+0.22%)
Sep 09, 2004 18.35 18.43 18.16 18.37 799,000 +0.04(+0.22%)
Sep 08, 2004 18.34 18.43 18.25 18.33 620,600 -0.03(-0.16%)
Sep 07, 2004 18.45 18.55 18.34 18.36 575,900 -0.14(-0.76%)
Sep 03, 2004 18.57 18.61 18.46 18.50 424,900 -0.28(-1.49%)
Sep 02, 2004 18.71 18.78 18.66 18.78 550,300 +0.16(+0.86%)
Sep 01, 2004 18.66 18.74 18.50 18.62 746,900 -0.09(-0.48%)
Aug 31, 2004 18.65 18.83 18.61 18.71 481,500 +0.26(+1.41%)
Aug 30, 2004 18.51 18.64 18.45 18.45 576,400 -0.43(-2.28%)
Aug 27, 2004 18.86 18.98 18.84 18.88 283,900 +0.10(+0.53%)
Aug 26, 2004 18.77 18.85 18.65 18.78 433,400 +0.04(+0.21%)
Aug 25, 2004 18.57 18.75 18.52 18.74 692,200 -0.04(-0.21%)
Aug 24, 2004 19.05 19.09 18.75 18.78 523,700 -0.52(-2.69%)
Aug 23, 2004 19.58 19.60 19.30 19.30 868,400 -0.10(-0.52%)
Aug 20, 2004 19.20 19.48 19.15 19.40 1,236,100 +0.06(+0.31%)
Aug 19, 2004 19.23 19.46 19.17 19.34 831,000 +0.37(+1.95%)
Aug 18, 2004 18.81 18.97 18.73 18.97 698,700 -0.09(-0.47%)
Aug 17, 2004 19.10 19.31 19.06 19.06 924,500 -0.13(-0.68%)
Aug 16, 2004 19.10 19.27 19.00 19.19 662,300 +0.41(+2.18%)
Aug 13, 2004 18.64 18.89 18.64 18.78 311,300 +0.20(+1.08%)
Aug 12, 2004 18.60 18.69 18.50 18.58 197,800 +0.12(+0.65%)
Aug 11, 2004 18.56 18.58 18.36 18.46 318,200 -0.26(-1.39%)
Aug 10, 2004 18.57 18.78 18.57 18.72 770,000 +0.19(+1.03%)
Aug 09, 2004 18.44 18.57 18.41 18.53 479,900 -0.06(-0.32%)
Aug 06, 2004 18.60 18.70 18.55 18.59 603,300 +0.18(+0.98%)
Aug 05, 2004 18.69 18.77 18.41 18.41 697,300 -0.17(-0.91%)
Aug 04, 2004 18.75 18.75 18.57 18.58 551,400 -0.15(-0.80%)
Aug 03, 2004 18.71 18.83 18.68 18.73 654,600 +0.27(+1.46%)
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.