Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

65.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.29 41.06 40.14 40.99 3,409,000 +0.28(+0.69%)
Jan 30, 2007 40.70 40.85 40.30 40.71 2,326,400 +0.60(+1.50%)
Jan 29, 2007 39.91 40.53 39.86 40.11 2,305,900 -0.11(-0.27%)
Jan 26, 2007 40.48 40.48 39.92 40.22 1,445,900 -0.12(-0.30%)
Jan 25, 2007 40.80 41.19 40.22 40.34 3,958,600 -0.98(-2.37%)
Jan 24, 2007 41.30 41.49 40.91 41.32 4,462,600 +0.36(+0.88%)
Jan 23, 2007 40.11 41.09 40.10 40.96 3,445,500 +1.30(+3.28%)
Jan 22, 2007 40.05 40.15 39.49 39.66 2,125,400 -0.35(-0.87%)
Jan 19, 2007 39.27 40.08 39.11 40.01 3,605,500 +1.31(+3.39%)
Jan 18, 2007 39.19 39.36 38.57 38.70 3,255,100 +0.13(+0.34%)
Jan 17, 2007 37.98 38.80 37.89 38.57 2,940,500 +0.01(+0.03%)
Jan 16, 2007 38.87 39.05 38.35 38.56 3,456,300 -0.96(-2.43%)
Jan 12, 2007 38.56 39.72 38.56 39.52 3,778,600 +0.56(+1.44%)
Jan 11, 2007 38.40 39.62 38.19 38.96 6,301,900 +1.12(+2.96%)
Jan 10, 2007 37.30 38.05 37.02 37.84 4,646,300 +0.19(+0.50%)
Jan 09, 2007 37.77 37.77 36.37 37.65 8,331,600 +0.32(+0.86%)
Jan 08, 2007 37.55 37.66 36.93 37.33 4,674,400 +0.17(+0.46%)
Jan 05, 2007 37.64 37.69 36.88 37.16 4,412,500 -0.58(-1.54%)
Jan 04, 2007 37.90 38.19 37.48 37.74 5,121,000 -1.13(-2.91%)
Jan 03, 2007 39.67 39.69 38.62 38.87 6,285,400 -0.88(-2.21%)
Dec 29, 2006 39.80 39.90 39.50 39.75 816,900 -0.05(-0.13%)
Dec 28, 2006 39.78 40.03 39.43 39.80 1,881,300 +0.20(+0.51%)
Dec 27, 2006 39.15 39.63 39.05 39.60 1,716,800 +0.88(+2.27%)
Dec 26, 2006 38.81 39.19 38.52 38.72 1,840,800 -0.05(-0.13%)
Dec 22, 2006 39.46 39.47 38.35 38.77 2,204,300 -0.22(-0.56%)
Dec 21, 2006 40.34 40.34 38.76 38.99 4,064,900 -0.92(-2.31%)
Dec 20, 2006 39.80 40.20 39.77 39.91 2,812,700 +0.09(+0.23%)
Dec 19, 2006 39.72 39.97 39.45 39.82 2,282,400 +0.34(+0.86%)
Dec 18, 2006 40.21 40.21 39.40 39.48 3,104,700 -0.90(-2.23%)
Dec 15, 2006 40.98 41.00 40.05 40.38 2,355,000 -0.32(-0.79%)
Dec 14, 2006 40.57 40.72 40.33 40.70 3,720,800 +0.43(+1.07%)
Dec 13, 2006 40.22 40.33 39.84 40.27 2,347,700 +0.49(+1.23%)
Dec 12, 2006 40.25 40.28 39.50 39.78 3,027,500 -0.62(-1.53%)
Dec 11, 2006 40.39 40.75 40.31 40.40 2,008,400 -0.23(-0.57%)
Dec 08, 2006 40.50 40.94 40.24 40.63 3,089,500 -0.61(-1.48%)
Dec 07, 2006 41.45 42.15 41.09 41.24 3,317,300 -0.38(-0.91%)
Dec 06, 2006 41.40 41.93 41.06 41.62 3,066,100 -0.38(-0.90%)
Dec 05, 2006 41.98 42.29 41.83 42.00 3,276,300 +0.16(+0.38%)
Dec 04, 2006 41.29 42.02 41.25 41.84 2,258,400 +0.95(+2.32%)
Dec 01, 2006 41.16 41.60 40.57 40.89 2,422,600 -0.54(-1.30%)
Nov 30, 2006 41.48 41.79 41.04 41.43 2,238,800 +0.39(+0.95%)
Nov 29, 2006 40.45 41.20 40.43 41.04 2,997,900 +0.94(+2.34%)
Nov 28, 2006 39.98 40.17 39.50 40.10 3,101,200 -0.18(-0.45%)
Nov 27, 2006 40.94 41.18 40.16 40.28 1,959,600 -0.46(-1.13%)
Nov 24, 2006 40.45 40.95 40.45 40.74 961,900 -0.32(-0.78%)
Nov 22, 2006 41.05 41.18 40.38 41.06 1,997,600 +0.86(+2.14%)
Nov 21, 2006 40.50 40.50 39.87 40.20 3,853,100 +0.09(+0.22%)
Nov 20, 2006 40.46 40.73 39.90 40.11 3,768,000 -0.10(-0.25%)
Nov 17, 2006 39.58 40.24 39.23 40.21 3,201,700 +0.12(+0.30%)
Nov 16, 2006 41.05 41.13 40.00 40.09 2,837,600 -0.59(-1.45%)
Nov 15, 2006 40.20 41.24 40.16 40.68 2,836,200 -0.59(-1.43%)
Nov 14, 2006 41.00 41.28 40.62 41.27 2,978,400 +0.39(+0.95%)
Nov 13, 2006 40.91 40.91 40.33 40.88 4,303,600 -1.43(-3.38%)
Nov 10, 2006 43.07 43.21 41.89 42.31 3,225,600 -0.66(-1.54%)
Nov 09, 2006 42.85 43.72 42.54 42.97 3,348,300 -0.02(-0.05%)
Nov 08, 2006 42.85 43.31 42.75 42.99 2,047,700 -0.68(-1.56%)
Nov 07, 2006 44.15 44.35 43.54 43.67 1,819,300 +0.00(+0.00%)
Nov 06, 2006 43.10 43.86 43.09 43.67 2,519,800 +1.04(+2.44%)
Nov 03, 2006 42.84 43.10 42.51 42.63 2,287,300 -0.17(-0.40%)
Nov 02, 2006 42.39 43.09 42.39 42.80 2,710,500 +0.13(+0.30%)
Nov 01, 2006 43.53 43.79 42.30 42.67 3,938,400 +0.10(+0.23%)
Oct 31, 2006 42.40 42.82 42.14 42.57 1,786,100 +0.32(+0.76%)
Oct 30, 2006 42.40 42.47 42.03 42.25 2,169,000 -0.11(-0.26%)
Oct 27, 2006 42.50 43.01 42.22 42.36 1,676,000 -0.56(-1.30%)
Oct 26, 2006 42.73 43.00 42.23 42.92 1,493,200 +0.22(+0.52%)
Oct 25, 2006 42.20 42.86 42.05 42.70 1,792,900 +0.74(+1.76%)
Oct 24, 2006 41.27 42.20 41.25 41.96 2,122,500 -0.51(-1.20%)
Oct 23, 2006 41.34 42.53 41.27 42.47 1,671,600 +0.62(+1.48%)
Oct 20, 2006 42.31 42.38 41.76 41.85 1,672,300 -0.26(-0.62%)
Oct 19, 2006 41.40 42.30 41.39 42.11 2,299,000 +0.92(+2.23%)
Oct 18, 2006 41.65 41.75 40.75 41.19 1,940,800 +0.10(+0.24%)
Oct 17, 2006 41.51 41.51 40.58 41.09 1,842,400 -0.91(-2.17%)
Oct 16, 2006 41.30 42.08 41.12 42.00 2,820,100 +1.55(+3.83%)
Oct 13, 2006 40.10 40.85 39.96 40.45 2,216,200 +0.66(+1.66%)
Oct 12, 2006 39.22 39.95 38.97 39.79 2,559,300 +1.27(+3.30%)
Oct 11, 2006 38.50 39.07 38.29 38.52 2,867,700 -0.17(-0.44%)
Oct 10, 2006 38.35 38.83 38.07 38.69 1,795,900 +0.69(+1.82%)
Oct 09, 2006 38.13 38.62 37.94 38.00 2,087,900 +0.49(+1.31%)
Oct 06, 2006 37.40 37.61 37.02 37.51 2,228,900 -0.21(-0.56%)
Oct 05, 2006 37.35 37.82 37.23 37.72 3,338,700 +1.15(+3.14%)
Oct 04, 2006 36.78 37.11 35.79 36.57 6,862,200 -0.71(-1.90%)
Oct 03, 2006 38.00 38.04 37.12 37.28 5,120,000 -1.09(-2.84%)
Oct 02, 2006 38.35 38.76 38.15 38.37 2,080,600 +0.49(+1.29%)
Sep 29, 2006 39.12 39.12 37.75 37.88 1,690,000 -0.42(-1.10%)
Sep 28, 2006 38.30 38.60 38.19 38.30 2,603,900 -0.14(-0.36%)
Sep 27, 2006 37.99 38.50 37.85 38.44 5,106,200 +1.08(+2.89%)
Sep 26, 2006 36.29 37.39 36.17 37.36 3,553,700 +1.17(+3.23%)
Sep 25, 2006 35.74 36.19 34.74 36.19 6,166,600 -0.53(-1.44%)
Sep 22, 2006 37.62 37.62 36.50 36.72 2,491,900 -0.67(-1.79%)
Sep 21, 2006 37.57 37.70 36.92 37.39 4,077,000 +0.60(+1.63%)
Sep 20, 2006 37.40 37.48 36.52 36.79 4,620,400 -0.29(-0.78%)
Sep 19, 2006 37.80 37.92 36.65 37.08 2,886,000 -1.32(-3.44%)
Sep 18, 2006 38.08 38.85 37.78 38.40 2,383,000 +0.86(+2.29%)
Sep 15, 2006 37.79 37.83 37.26 37.54 2,168,600 -0.35(-0.92%)
Sep 14, 2006 38.70 38.80 37.71 37.89 2,812,200 -0.37(-0.97%)
Sep 13, 2006 37.97 38.40 37.83 38.26 2,467,300 +0.92(+2.46%)
Sep 12, 2006 38.26 38.41 37.16 37.34 5,190,300 -0.49(-1.30%)
Sep 11, 2006 38.55 38.63 37.68 37.83 5,267,800 -2.44(-6.06%)
Sep 08, 2006 40.37 40.40 39.95 40.27 3,249,600 -0.92(-2.23%)
Sep 07, 2006 41.26 41.40 40.71 41.19 2,835,700 -0.73(-1.74%)
Sep 06, 2006 42.30 42.32 41.82 41.92 2,192,000 -1.70(-3.90%)
Sep 05, 2006 43.35 43.82 43.18 43.62 2,120,900 +0.95(+2.23%)
Sep 01, 2006 42.13 42.70 41.85 42.67 2,315,500 +0.57(+1.35%)
Aug 31, 2006 42.20 42.20 41.60 42.10 2,132,300 +0.09(+0.21%)
Aug 30, 2006 42.40 42.48 41.51 42.01 2,314,600 -0.19(-0.45%)
Aug 29, 2006 42.19 42.30 41.49 42.20 2,107,600 +0.44(+1.05%)
Aug 28, 2006 41.60 42.09 41.50 41.76 1,311,000 +0.11(+0.26%)
Aug 25, 2006 41.48 41.77 41.20 41.65 1,632,200 +0.31(+0.75%)
Aug 24, 2006 42.21 42.29 40.86 41.34 3,051,600 -1.18(-2.78%)
Aug 23, 2006 43.01 43.35 42.18 42.52 2,758,500 -0.94(-2.16%)
Aug 22, 2006 43.40 43.80 43.25 43.46 2,272,700 -0.26(-0.59%)
Aug 21, 2006 43.43 43.95 43.34 43.72 1,708,400 +0.91(+2.13%)
Aug 18, 2006 42.81 43.04 42.37 42.81 1,902,500 +0.25(+0.59%)
Aug 17, 2006 43.77 43.80 42.36 42.56 3,502,500 -0.40(-0.93%)
Aug 16, 2006 42.64 43.35 42.59 42.96 3,460,000 +1.14(+2.73%)
Aug 15, 2006 41.50 42.04 41.30 41.82 1,935,000 +0.58(+1.41%)
Aug 14, 2006 41.55 41.69 41.21 41.24 1,215,800 +0.17(+0.41%)
Aug 11, 2006 41.14 41.52 40.92 41.07 2,655,900 -0.21(-0.51%)
Aug 10, 2006 41.06 41.41 40.90 41.28 2,395,700 -0.20(-0.48%)
Aug 09, 2006 41.50 41.98 41.34 41.48 2,723,800 -0.18(-0.43%)
Aug 08, 2006 42.00 42.39 41.51 41.66 1,668,800 -0.77(-1.81%)
Aug 07, 2006 42.20 42.71 42.14 42.43 2,033,100 -0.20(-0.47%)
Aug 04, 2006 43.31 43.45 42.48 42.63 2,943,500 +0.29(+0.68%)
Aug 03, 2006 42.05 42.71 42.00 42.34 2,091,200 -0.01(-0.02%)
Aug 02, 2006 42.00 42.75 42.00 42.35 2,140,400 +0.70(+1.68%)
Aug 01, 2006 41.82 41.88 41.04 41.65 2,954,800 -0.55(-1.30%)
Jul 31, 2006 42.07 42.45 41.97 42.20 2,349,900 -0.71(-1.65%)
Jul 28, 2006 42.58 42.98 42.24 42.91 2,420,500 +0.43(+1.01%)
Jul 27, 2006 43.04 43.43 42.22 42.48 2,140,600 +0.12(+0.28%)
Jul 26, 2006 42.00 42.49 41.60 42.36 2,362,000 -0.27(-0.63%)
Jul 25, 2006 42.26 42.83 41.59 42.63 2,167,900 +0.31(+0.73%)
Jul 24, 2006 41.45 42.45 41.17 42.32 3,019,900 +0.76(+1.83%)
Jul 21, 2006 42.15 42.16 41.19 41.56 3,712,900 -0.35(-0.84%)
Jul 20, 2006 42.70 42.83 41.75 41.91 3,854,500 -0.53(-1.25%)
Jul 19, 2006 41.07 42.76 41.07 42.44 4,228,500 +1.42(+3.46%)
Jul 18, 2006 41.30 41.66 40.23 41.02 3,018,300 -0.17(-0.41%)
Jul 17, 2006 41.55 41.89 41.05 41.19 3,121,400 -1.01(-2.39%)
Jul 14, 2006 42.55 42.85 41.56 42.20 2,713,800 -0.80(-1.86%)
Jul 13, 2006 43.45 43.57 42.76 43.00 2,799,600 -1.15(-2.60%)
Jul 12, 2006 44.30 44.67 43.83 44.15 2,240,300 +0.06(+0.14%)
Jul 11, 2006 43.71 44.15 43.33 44.09 2,614,600 +1.02(+2.37%)
Jul 10, 2006 43.20 43.50 42.82 43.07 2,062,600 +0.11(+0.26%)
Jul 07, 2006 43.41 43.71 42.79 42.96 2,728,200 +0.19(+0.44%)
Jul 06, 2006 42.37 43.08 42.29 42.77 2,524,600 +0.41(+0.97%)
Jul 05, 2006 42.55 42.69 41.66 42.36 3,414,300 -1.55(-3.53%)
Jul 03, 2006 43.43 44.00 43.37 43.91 1,718,200 +0.84(+1.95%)
Jun 30, 2006 43.49 43.79 42.77 43.07 3,676,800 +0.73(+1.72%)
Jun 29, 2006 40.92 42.53 40.77 42.34 3,727,900 +2.28(+5.69%)
Jun 28, 2006 40.16 40.35 39.94 40.06 2,511,800 +0.05(+0.12%)
Jun 27, 2006 40.95 41.07 39.87 40.01 3,171,900 -0.52(-1.28%)
Jun 26, 2006 41.14 41.21 40.45 40.53 2,491,600 +0.02(+0.05%)
Jun 23, 2006 39.58 41.07 39.50 40.51 2,447,000 -0.31(-0.76%)
Jun 22, 2006 41.10 41.11 40.10 40.82 2,080,700 -0.07(-0.17%)
Jun 21, 2006 40.00 41.25 39.86 40.89 1,897,200 +1.55(+3.94%)
Jun 20, 2006 39.47 40.19 39.24 39.34 2,652,600 +0.73(+1.89%)
Jun 19, 2006 39.95 40.00 38.29 38.61 2,534,300 -1.30(-3.26%)
Jun 16, 2006 40.00 40.20 39.21 39.91 2,989,700 -0.51(-1.26%)
Jun 15, 2006 38.87 40.83 38.87 40.42 5,107,400 +2.59(+6.85%)
Jun 14, 2006 37.36 38.43 36.86 37.83 4,477,600 +1.45(+3.99%)
Jun 13, 2006 36.75 37.72 35.80 36.38 5,783,900 -2.10(-5.46%)
Jun 12, 2006 39.80 39.98 38.43 38.48 3,057,900 -0.92(-2.34%)
Jun 09, 2006 39.25 39.93 38.91 39.40 4,289,700 -0.03(-0.08%)
Jun 08, 2006 39.58 39.59 37.50 39.43 8,389,700 -0.96(-2.38%)
Jun 07, 2006 40.49 41.49 40.21 40.39 4,377,800 -0.64(-1.56%)
Jun 06, 2006 40.75 41.15 40.21 41.03 3,394,700 -0.65(-1.56%)
Jun 05, 2006 43.05 43.10 41.57 41.68 3,101,000 -1.17(-2.73%)
Jun 02, 2006 43.00 43.06 42.23 42.85 3,004,500 +0.28(+0.66%)
Jun 01, 2006 41.85 42.60 41.43 42.57 3,946,900 -0.71(-1.64%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
May 01, 2006 46.70 47.10 46.45 46.55 1,784,000 +0.99(+2.17%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
Apr 03, 2006 41.52 42.22 41.31 41.73 3,553,600 +1.88(+4.72%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+0.99%)
Mar 01, 2006 36.15 36.39 36.03 36.30 2,074,500 +0.21(+0.58%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
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.