Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.06 32.17 31.64 31.64 5,577,832 +0.67(+2.17%)
Aug 30, 2007 30.85 31.68 30.72 30.97 5,264,903 -0.31(-0.98%)
Aug 29, 2007 30.65 31.29 30.31 31.28 7,454,006 +1.36(+4.54%)
Aug 28, 2007 30.70 30.80 29.82 29.92 5,720,725 -1.15(-3.71%)
Aug 27, 2007 31.19 31.56 30.88 31.07 3,200,712 -0.14(-0.45%)
Aug 24, 2007 30.40 31.22 30.15 31.21 5,364,090 +0.67(+2.18%)
Aug 23, 2007 30.64 30.69 29.81 30.55 9,648,697 +0.69(+2.30%)
Aug 22, 2007 29.83 30.03 29.54 29.86 9,014,857 +1.00(+3.45%)
Aug 21, 2007 28.07 29.27 27.89 28.86 9,344,454 +0.54(+1.91%)
Aug 20, 2007 28.24 28.53 27.56 28.32 10,296,727 +0.86(+3.14%)
Aug 17, 2007 27.72 27.81 26.35 27.46 16,832,706 +1.27(+4.84%)
Aug 16, 2007 26.25 26.45 24.76 26.19 22,953,324 -1.03(-3.77%)
Aug 15, 2007 27.51 28.58 27.08 27.22 11,078,915 -1.68(-5.81%)
Aug 14, 2007 29.84 30.06 28.74 28.90 6,364,047 -1.04(-3.46%)
Aug 13, 2007 30.56 30.67 29.86 29.93 6,092,926 +0.50(+1.69%)
Aug 10, 2007 29.12 29.57 28.46 29.44 15,597,184 -0.93(-3.05%)
Aug 09, 2007 30.59 31.08 30.20 30.36 11,705,470 -1.74(-5.42%)
Aug 08, 2007 31.44 32.29 31.25 32.10 7,122,765 +1.12(+3.61%)
Aug 07, 2007 30.21 31.36 30.06 30.99 8,516,926 +0.16(+0.52%)
Aug 06, 2007 30.54 30.83 29.41 30.83 13,667,694 +0.34(+1.12%)
Aug 03, 2007 30.52 31.53 30.31 30.49 6,830,943 -1.05(-3.32%)
Aug 02, 2007 31.32 31.81 31.12 31.53 5,118,627 +0.23(+0.72%)
Aug 01, 2007 31.29 31.69 30.65 31.31 8,488,347 -0.65(-2.04%)
Jul 31, 2007 32.80 32.97 31.94 31.96 8,869,148 -0.16(-0.48%)
Jul 30, 2007 31.56 32.44 31.34 32.11 7,981,255 +1.38(+4.48%)
Jul 27, 2007 31.08 31.69 30.33 30.74 10,770,081 -0.96(-3.02%)
Jul 26, 2007 32.13 32.42 31.24 31.69 10,719,598 -1.79(-5.36%)
Jul 25, 2007 33.72 33.77 32.80 33.49 9,799,298 +0.04(+0.10%)
Jul 24, 2007 33.96 34.09 33.26 33.45 5,188,423 -0.76(-2.21%)
Jul 23, 2007 34.12 34.40 33.87 34.21 4,407,223 +0.62(+1.85%)
Jul 20, 2007 33.71 33.82 33.36 33.59 4,602,163 -0.26(-0.76%)
Jul 19, 2007 33.51 33.91 33.47 33.84 4,557,277 +0.88(+2.66%)
Jul 18, 2007 32.77 33.06 32.63 32.97 6,449,162 -0.26(-0.78%)
Jul 17, 2007 33.00 33.33 32.91 33.23 6,194,309 -0.23(-0.67%)
Jul 16, 2007 33.57 33.61 33.20 33.45 6,494,740 -0.60(-1.77%)
Jul 13, 2007 33.82 34.19 33.76 34.05 4,830,834 -0.33(-0.96%)
Jul 12, 2007 33.69 34.51 33.54 34.38 7,968,213 +1.35(+4.08%)
Jul 11, 2007 32.90 33.15 32.66 33.04 4,422,311 +0.43(+1.31%)
Jul 10, 2007 32.70 32.92 32.52 32.61 7,503,322 -1.00(-2.97%)
Jul 09, 2007 33.38 33.69 33.37 33.61 5,518,359 +0.90(+2.74%)
Jul 06, 2007 32.27 32.82 32.32 32.71 5,810,111 +0.70(+2.19%)
Jul 05, 2007 31.69 32.10 31.69 32.01 5,841,841 +0.88(+2.82%)
Jul 03, 2007 30.72 31.30 30.81 31.13 3,536,811 +0.32(+1.04%)
Jul 02, 2007 30.15 30.86 30.30 30.81 4,260,857 +0.87(+2.91%)
Jun 29, 2007 29.71 30.14 29.62 29.94 5,650,675 +0.25(+0.84%)
Jun 28, 2007 29.34 29.82 29.45 29.69 3,620,232 +0.70(+2.40%)
Jun 27, 2007 28.71 29.02 28.44 28.99 6,859,482 -0.29(-0.99%)
Jun 26, 2007 29.95 30.06 29.24 29.28 9,269,397 -0.23(-0.78%)
Jun 25, 2007 29.56 30.06 29.31 29.51 4,289,233 -0.29(-0.96%)
Jun 22, 2007 29.86 30.01 29.53 29.80 4,835,211 -0.46(-1.52%)
Jun 21, 2007 29.49 30.36 29.37 30.26 8,656,127 +1.07(+3.67%)
Jun 20, 2007 29.90 29.96 29.15 29.19 9,185,691 -0.37(-1.25%)
Jun 19, 2007 29.39 29.66 29.18 29.56 4,203,979 +0.20(+0.67%)
Jun 18, 2007 29.50 29.59 29.09 29.36 4,980,912 +0.37(+1.26%)
Jun 15, 2007 29.06 29.27 28.95 29.00 4,182,026 +0.09(+0.29%)
Jun 14, 2007 28.63 29.21 28.60 28.91 5,077,505 +0.35(+1.23%)
Jun 13, 2007 28.11 28.69 28.01 28.56 9,532,946 +0.94(+3.39%)
Jun 12, 2007 27.92 28.23 27.61 27.62 4,927,228 -0.48(-1.71%)
Jun 11, 2007 27.71 28.35 27.61 28.11 4,880,927 +0.16(+0.56%)
Jun 08, 2007 27.33 28.03 27.17 27.95 7,235,675 +0.51(+1.86%)
Jun 07, 2007 27.63 28.00 27.34 27.44 11,533,852 +0.13(+0.48%)
Jun 06, 2007 27.53 27.72 27.06 27.31 6,009,559 -0.27(-0.98%)
Jun 05, 2007 27.53 27.85 27.38 27.58 5,966,797 +0.23(+0.82%)
Jun 04, 2007 27.11 27.38 27.08 27.35 3,545,049 +0.33(+1.21%)
Jun 01, 2007 26.61 27.11 26.69 27.03 4,331,306 +0.65(+2.47%)
May 31, 2007 26.13 26.51 26.11 26.38 4,382,297 +0.35(+1.35%)
May 30, 2007 25.43 26.03 25.43 26.03 3,793,081 +0.15(+0.56%)
May 29, 2007 25.81 25.93 25.58 25.88 4,728,773 +0.35(+1.37%)
May 25, 2007 25.30 25.60 25.28 25.53 5,131,463 +0.68(+2.72%)
May 24, 2007 25.64 25.89 24.75 24.85 9,201,231 -1.08(-4.17%)
May 23, 2007 25.85 26.22 25.86 25.94 5,464,627 +0.51(+1.99%)
May 22, 2007 26.06 25.99 25.39 25.43 4,968,539 -0.42(-1.63%)
May 21, 2007 25.90 26.11 25.81 25.85 6,629,156 +0.25(+0.96%)
May 18, 2007 25.65 25.84 25.29 25.60 5,745,785 +0.24(+0.93%)
May 17, 2007 25.46 25.54 24.98 25.37 8,419,814 -0.47(-1.80%)
May 16, 2007 26.04 26.05 25.45 25.84 7,538,465 +0.06(+0.21%)
May 15, 2007 25.60 26.13 25.68 25.78 5,941,048 +0.10(+0.37%)
May 14, 2007 25.77 26.07 25.60 25.68 6,374,267 -0.54(-2.06%)
May 11, 2007 26.05 26.35 25.79 26.23 4,121,842 +0.44(+1.71%)
May 10, 2007 26.03 26.16 25.66 25.79 7,786,399 -0.98(-3.65%)
May 09, 2007 26.07 26.93 25.96 26.76 12,120,095 +1.26(+4.93%)
May 08, 2007 25.53 25.61 25.17 25.50 6,172,474 -0.55(-2.12%)
May 07, 2007 26.23 26.37 25.96 26.06 7,102,798 +0.19(+0.72%)
May 04, 2007 25.49 26.04 25.44 25.87 10,930,834 +0.80(+3.20%)
May 03, 2007 25.10 25.17 24.85 25.07 5,709,671 +0.20(+0.79%)
May 02, 2007 24.48 24.97 24.43 24.87 3,465,973 +0.57(+2.33%)
May 01, 2007 24.40 24.50 24.12 24.31 5,447,376 -0.17(-0.68%)
Apr 30, 2007 24.52 24.85 24.44 24.47 4,500,475 -0.04(-0.16%)
Apr 27, 2007 24.29 24.58 24.23 24.51 3,039,524 -0.16(-0.63%)
Apr 26, 2007 25.02 25.02 24.57 24.67 5,097,271 -0.51(-2.03%)
Apr 25, 2007 25.01 25.19 24.90 25.18 4,598,132 +0.61(+2.47%)
Apr 24, 2007 24.92 24.99 24.49 24.57 4,002,312 -0.34(-1.35%)
Apr 23, 2007 25.05 25.18 24.90 24.91 4,398,169 -0.37(-1.45%)
Apr 20, 2007 25.00 25.29 25.00 25.27 3,882,689 +0.60(+2.42%)
Apr 19, 2007 24.65 24.74 24.43 24.68 4,865,959 -0.39(-1.54%)
Apr 18, 2007 25.11 25.15 24.93 25.06 5,943,116 -0.52(-2.02%)
Apr 17, 2007 25.34 25.62 25.29 25.58 7,059,852 -0.03(-0.10%)
Apr 16, 2007 25.44 25.65 25.36 25.60 5,659,247 +0.35(+1.37%)
Apr 13, 2007 25.00 25.26 24.85 25.26 3,338,776 +0.06(+0.22%)
Apr 12, 2007 24.98 25.23 24.78 25.20 4,904,085 +0.17(+0.66%)
Apr 11, 2007 25.45 25.47 24.96 25.04 5,218,403 -0.45(-1.77%)
Apr 10, 2007 25.25 25.54 25.22 25.49 5,338,146 +0.62(+2.50%)
Apr 09, 2007 24.75 25.05 24.74 24.87 3,761,688 +0.08(+0.30%)
Apr 05, 2007 24.87 24.99 24.72 24.79 2,813,026 -0.20(-0.80%)
Apr 04, 2007 24.62 25.04 24.57 24.99 5,004,117 +0.08(+0.32%)
Apr 03, 2007 24.69 25.00 24.68 24.91 4,888,311 +0.55(+2.24%)
Apr 02, 2007 24.28 24.44 24.09 24.37 4,784,234 +0.09(+0.37%)
Mar 30, 2007 24.28 24.43 24.22 24.28 5,429,550 +0.07(+0.27%)
Mar 29, 2007 24.25 24.44 24.03 24.21 6,995,929 +0.47(+1.98%)
Mar 28, 2007 24.05 24.08 23.70 23.74 5,422,764 -0.50(-2.05%)
Mar 27, 2007 24.25 24.33 24.04 24.24 7,719,037 -0.18(-0.74%)
Mar 26, 2007 24.17 24.45 23.81 24.42 10,372,744 +0.74(+3.13%)
Mar 23, 2007 23.81 23.98 23.63 23.68 6,416,710 +0.06(+0.25%)
Mar 22, 2007 23.80 23.85 23.51 23.62 4,560,123 -0.04(-0.17%)
Mar 21, 2007 23.31 23.75 23.19 23.66 6,342,379 +0.48(+2.05%)
Mar 20, 2007 22.84 23.22 22.69 23.18 6,049,420 +0.39(+1.69%)
Mar 19, 2007 22.59 22.85 22.52 22.79 4,399,161 +0.68(+3.06%)
Mar 16, 2007 22.10 22.37 21.97 22.12 4,080,844 +0.04(+0.18%)
Mar 15, 2007 21.68 22.22 21.61 22.08 7,257,428 +0.74(+3.48%)
Mar 14, 2007 21.14 21.35 20.77 21.34 6,151,201 +0.15(+0.69%)
Mar 13, 2007 21.84 21.83 21.14 21.19 6,423,218 -0.65(-2.98%)
Mar 12, 2007 21.51 21.85 21.48 21.84 4,317,137 +0.35(+1.63%)
Mar 09, 2007 21.66 21.74 21.43 21.49 4,421,912 +0.07(+0.30%)
Mar 08, 2007 21.53 21.70 21.41 21.43 4,946,985 +0.10(+0.45%)
Mar 07, 2007 21.15 21.54 21.10 21.33 4,681,754 +0.05(+0.21%)
Mar 06, 2007 21.00 21.45 20.96 21.29 7,610,670 +0.90(+4.43%)
Mar 05, 2007 20.23 20.73 20.21 20.38 8,975,741 -0.46(-2.19%)
Mar 02, 2007 21.06 21.26 20.73 20.84 8,123,769 -0.36(-1.68%)
Mar 01, 2007 20.93 21.41 20.84 21.20 8,449,417 -0.32(-1.47%)
Feb 28, 2007 21.62 21.79 21.36 21.51 8,262,871 -0.27(-1.22%)
Feb 27, 2007 22.39 22.47 21.62 21.78 12,972,765 -1.65(-7.04%)
Feb 26, 2007 23.31 23.60 23.27 23.43 5,010,880 +0.23(+0.97%)
Feb 23, 2007 23.20 23.26 23.08 23.20 5,547,497 +0.20(+0.87%)
Feb 22, 2007 23.05 23.15 22.86 23.00 5,639,100 +0.21(+0.92%)
Feb 21, 2007 22.58 22.87 22.42 22.79 7,360,407 -0.16(-0.68%)
Feb 20, 2007 22.84 22.98 22.71 22.94 4,430,294 +0.02(+0.07%)
Feb 16, 2007 22.60 22.93 22.56 22.93 3,162,813 +0.05(+0.22%)
Feb 15, 2007 22.89 23.02 22.86 22.88 5,196,650 +0.03(+0.13%)
Feb 14, 2007 22.75 23.02 22.66 22.85 8,131,812 +0.29(+1.29%)
Feb 13, 2007 22.35 22.58 22.33 22.56 5,158,934 +0.51(+2.30%)
Feb 12, 2007 22.00 22.20 21.97 22.05 5,480,271 +0.30(+1.38%)
Feb 09, 2007 21.86 21.99 21.69 21.75 4,102,796 -0.08(-0.34%)
Feb 08, 2007 21.64 21.88 21.57 21.83 7,665,353 -0.24(-1.07%)
Feb 07, 2007 21.87 22.20 21.85 22.06 10,863,690 +1.16(+5.56%)
Feb 06, 2007 20.88 21.07 20.85 20.90 6,083,347 +0.27(+1.29%)
Feb 05, 2007 20.72 20.84 20.60 20.63 5,452,301 +0.00(+0.00%)
Feb 02, 2007 20.78 20.89 20.52 20.63 8,884,337 -0.12(-0.58%)
Feb 01, 2007 20.94 21.02 20.74 20.75 7,439,836 +0.22(+1.05%)
Jan 31, 2007 20.19 20.57 20.11 20.54 6,803,402 +0.14(+0.69%)
Jan 30, 2007 20.39 20.47 20.19 20.40 4,642,838 +0.30(+1.50%)
Jan 29, 2007 20.00 20.31 19.97 20.10 4,601,926 -0.06(-0.27%)
Jan 26, 2007 20.28 20.28 20.00 20.15 2,885,608 -0.06(-0.30%)
Jan 25, 2007 20.44 20.64 20.15 20.21 7,900,249 -0.49(-2.37%)
Jan 24, 2007 20.69 20.79 20.50 20.70 8,906,091 +0.18(+0.88%)
Jan 23, 2007 20.10 20.59 20.09 20.52 6,876,246 +0.65(+3.28%)
Jan 22, 2007 20.07 20.12 19.79 19.87 4,241,699 -0.18(-0.87%)
Jan 19, 2007 19.68 20.08 19.60 20.05 7,195,561 +0.66(+3.38%)
Jan 18, 2007 19.64 19.72 19.33 19.39 6,496,261 +0.07(+0.34%)
Jan 17, 2007 19.03 19.44 18.99 19.33 5,868,408 +0.00(+0.03%)
Jan 16, 2007 19.48 19.57 19.22 19.32 6,897,799 -0.48(-2.43%)
Jan 12, 2007 19.32 19.90 19.32 19.80 7,541,019 +0.28(+1.44%)
Jan 11, 2007 19.24 19.85 19.14 19.52 12,576,815 +0.56(+2.96%)
Jan 10, 2007 18.69 19.07 18.55 18.96 9,272,704 +0.10(+0.50%)
Jan 09, 2007 18.93 18.93 18.22 18.87 16,627,523 +0.16(+0.86%)
Jan 08, 2007 18.82 18.87 18.50 18.70 9,328,784 +0.09(+0.46%)
Jan 05, 2007 18.86 18.89 18.48 18.62 8,806,105 -0.29(-1.54%)
Jan 04, 2007 18.99 19.14 18.78 18.91 10,220,071 -0.57(-2.91%)
Jan 03, 2007 19.88 19.89 19.35 19.48 12,543,885 -0.44(-2.21%)
Dec 29, 2006 19.94 19.99 19.79 19.92 1,630,302 -0.03(-0.13%)
Dec 28, 2006 19.93 20.06 19.76 19.94 3,754,544 +0.10(+0.50%)
Dec 27, 2006 19.62 19.86 19.57 19.84 3,426,248 +0.44(+2.27%)
Dec 26, 2006 19.45 19.64 19.30 19.40 3,673,717 -0.03(-0.13%)
Dec 22, 2006 19.77 19.78 19.22 19.43 4,399,161 -0.11(-0.56%)
Dec 21, 2006 20.21 20.21 19.42 19.54 8,112,393 -0.46(-2.31%)
Dec 20, 2006 19.94 20.14 19.93 20.00 5,613,355 +0.05(+0.23%)
Dec 19, 2006 19.90 20.03 19.77 19.95 4,555,026 +0.17(+0.86%)
Dec 18, 2006 20.15 20.15 19.74 19.78 6,196,105 -0.45(-2.23%)
Dec 15, 2006 20.53 20.54 20.07 20.23 4,699,915 -0.16(-0.79%)
Dec 14, 2006 20.33 20.40 20.21 20.39 7,425,667 +0.22(+1.07%)
Dec 13, 2006 20.15 20.21 19.96 20.18 4,685,347 +0.25(+1.23%)
Dec 12, 2006 20.17 20.18 19.79 19.93 6,042,036 -0.31(-1.53%)
Dec 11, 2006 20.24 20.42 20.20 20.24 4,008,199 -0.12(-0.57%)
Dec 08, 2006 20.29 20.51 20.16 20.36 6,165,770 -0.31(-1.48%)
Dec 07, 2006 20.77 21.12 20.59 20.66 6,620,395 -0.19(-0.91%)
Dec 06, 2006 20.74 21.01 20.57 20.85 6,119,070 -0.19(-0.90%)
Dec 05, 2006 21.04 21.19 20.96 21.05 6,538,570 +0.08(+0.38%)
Dec 04, 2006 20.69 21.06 20.67 20.96 4,507,129 +0.48(+2.32%)
Dec 01, 2006 20.62 20.84 20.33 20.49 4,834,826 -0.27(-1.30%)
Nov 30, 2006 20.78 20.94 20.56 20.76 4,468,013 +0.20(+0.95%)
Nov 29, 2006 20.27 20.64 20.26 20.56 5,982,962 +0.47(+2.34%)
Nov 28, 2006 20.03 20.13 19.79 20.09 6,189,120 -0.09(-0.45%)
Nov 27, 2006 20.51 20.63 20.12 20.18 3,910,808 -0.23(-1.13%)
Nov 24, 2006 20.27 20.52 20.27 20.41 1,919,681 -0.16(-0.78%)
Nov 22, 2006 20.57 20.63 20.23 20.57 3,986,646 +0.43(+2.14%)
Nov 21, 2006 20.29 20.29 19.98 20.14 7,689,700 +0.05(+0.22%)
Nov 20, 2006 20.27 20.41 19.99 20.10 7,519,865 -0.05(-0.25%)
Nov 17, 2006 19.83 20.16 19.66 20.15 6,389,690 +0.06(+0.30%)
Nov 16, 2006 20.57 20.61 20.04 20.09 5,663,049 -0.30(-1.45%)
Nov 15, 2006 20.14 20.66 20.12 20.38 5,660,255 -0.30(-1.43%)
Nov 14, 2006 20.54 20.68 20.35 20.68 5,944,046 +0.20(+0.95%)
Nov 13, 2006 20.50 20.50 20.21 20.48 8,588,772 -0.72(-3.38%)
Nov 10, 2006 21.58 21.65 20.99 21.20 6,437,387 -0.33(-1.54%)
Nov 09, 2006 21.47 21.91 21.32 21.53 6,682,262 -0.01(-0.05%)
Nov 08, 2006 21.47 21.70 21.42 21.54 4,086,631 -0.34(-1.56%)
Nov 07, 2006 22.12 22.22 21.82 21.88 3,630,809 +0.00(+0.00%)
Nov 06, 2006 21.60 21.98 21.59 21.88 5,028,810 +0.52(+2.44%)
Nov 03, 2006 21.47 21.60 21.30 21.36 4,564,805 -0.09(-0.40%)
Nov 02, 2006 21.24 21.59 21.24 21.45 5,409,393 +0.07(+0.30%)
Nov 01, 2006 21.81 21.94 21.20 21.38 7,859,935 +0.05(+0.23%)
Oct 31, 2006 21.25 21.46 21.12 21.33 3,564,551 +0.16(+0.76%)
Oct 30, 2006 21.25 21.28 21.06 21.17 4,328,712 -0.06(-0.26%)
Oct 27, 2006 21.30 21.55 21.16 21.23 3,344,823 -0.28(-1.30%)
Oct 26, 2006 21.41 21.55 21.16 21.51 2,980,006 +0.11(+0.52%)
Oct 25, 2006 21.15 21.48 21.07 21.40 3,578,122 +0.37(+1.76%)
Oct 24, 2006 20.68 21.15 20.67 21.02 4,235,911 -0.26(-1.20%)
Oct 23, 2006 20.71 21.31 20.68 21.28 3,336,042 +0.31(+1.48%)
Oct 20, 2006 21.20 21.24 20.92 20.97 3,337,439 -0.13(-0.62%)
Oct 19, 2006 20.74 21.20 20.74 21.10 4,588,155 +0.46(+2.23%)
Oct 18, 2006 20.87 20.92 20.42 20.64 3,873,289 +0.05(+0.24%)
Oct 17, 2006 20.80 20.80 20.33 20.59 3,676,910 -0.46(-2.17%)
Oct 16, 2006 20.69 21.09 20.60 21.05 5,628,124 +0.78(+3.83%)
Oct 13, 2006 20.09 20.47 20.02 20.27 4,422,910 +0.33(+1.66%)
Oct 12, 2006 19.65 20.02 19.53 19.94 5,107,641 +0.64(+3.30%)
Oct 11, 2006 19.29 19.58 19.19 19.30 5,723,120 -0.09(-0.44%)
Oct 10, 2006 19.22 19.46 19.08 19.39 3,584,109 +0.35(+1.82%)
Oct 09, 2006 19.11 19.35 19.01 19.04 4,166,859 +0.25(+1.31%)
Oct 06, 2006 18.74 18.85 18.55 18.80 4,448,255 -0.11(-0.56%)
Oct 05, 2006 18.72 18.95 18.65 18.90 6,663,103 +0.58(+3.15%)
Oct 04, 2006 18.43 18.59 17.93 18.32 13,695,015 -0.36(-1.90%)
Oct 03, 2006 19.04 19.06 18.60 18.68 10,218,076 -0.55(-2.84%)
Oct 02, 2006 19.22 19.42 19.12 19.23 4,152,290 +0.25(+1.29%)
Sep 29, 2006 19.60 19.60 18.92 18.98 3,372,763 -0.21(-1.10%)
Sep 28, 2006 19.19 19.34 19.14 19.19 5,196,650 -0.07(-0.36%)
Sep 27, 2006 19.04 19.29 18.97 19.26 10,190,535 +0.54(+2.89%)
Sep 26, 2006 18.18 18.74 18.12 18.72 7,092,182 +0.59(+3.23%)
Sep 25, 2006 17.91 18.13 17.41 18.13 12,306,794 -0.27(-1.44%)
Sep 22, 2006 18.85 18.85 18.29 18.40 4,973,129 -0.34(-1.79%)
Sep 21, 2006 18.83 18.89 18.50 18.74 8,136,542 +0.30(+1.63%)
Sep 20, 2006 18.74 18.78 18.30 18.43 9,221,015 -0.15(-0.78%)
Sep 19, 2006 18.94 19.00 18.36 18.58 5,759,642 -0.66(-3.44%)
Sep 18, 2006 19.08 19.47 18.93 19.24 4,755,795 +0.43(+2.29%)
Sep 15, 2006 18.94 18.96 18.67 18.81 4,327,914 -0.18(-0.92%)
Sep 14, 2006 19.39 19.44 18.90 18.99 5,612,358 -0.19(-0.97%)
Sep 13, 2006 19.03 19.24 18.96 19.17 4,924,035 +0.46(+2.46%)
Sep 12, 2006 19.17 19.25 18.62 18.71 10,358,375 -0.25(-1.30%)
Sep 11, 2006 19.32 19.36 18.88 18.96 10,513,043 -1.22(-6.06%)
Sep 08, 2006 20.23 20.24 20.02 20.18 6,485,285 -0.46(-2.23%)
Sep 07, 2006 20.67 20.74 20.40 20.64 5,659,257 -0.37(-1.74%)
Sep 06, 2006 21.20 21.21 20.95 21.00 4,374,613 -0.85(-3.90%)
Sep 05, 2006 21.72 21.96 21.64 21.86 4,232,718 +0.48(+2.23%)
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.