Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.43 +0.41 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.54 39.54 38.46 38.95 6,565,579 +0.20(+0.50%)
Nov 29, 2007 38.59 39.20 38.16 38.75 7,068,799 +0.28(+0.72%)
Nov 28, 2007 36.85 38.67 36.76 38.47 9,279,401 +1.22(+3.28%)
Nov 27, 2007 36.62 37.42 36.00 37.25 12,177,549 +0.80(+2.20%)
Nov 26, 2007 37.27 37.72 36.28 36.45 7,829,841 -0.95(-2.54%)
Nov 23, 2007 36.78 37.56 36.75 37.40 4,527,517 +1.53(+4.25%)
Nov 21, 2007 36.18 36.23 35.34 35.88 14,876,994 -1.47(-3.93%)
Nov 20, 2007 35.95 37.62 35.95 37.34 15,110,042 +0.96(+2.64%)
Nov 19, 2007 37.21 37.21 35.59 36.38 11,772,835 -2.00(-5.21%)
Nov 16, 2007 38.03 38.70 37.32 38.38 8,449,460 +0.32(+0.85%)
Nov 15, 2007 37.67 38.96 37.25 38.06 15,430,704 -0.67(-1.72%)
Nov 14, 2007 39.29 39.34 38.06 38.73 11,349,619 +0.09(+0.23%)
Nov 13, 2007 37.59 38.71 37.59 38.64 16,084,328 +2.17(+5.96%)
Nov 12, 2007 38.44 38.84 36.47 36.47 13,954,853 -2.47(-6.34%)
Nov 09, 2007 39.57 40.06 38.52 38.94 14,651,588 -0.53(-1.35%)
Nov 08, 2007 41.09 41.33 38.75 39.47 31,359,218 -1.80(-4.36%)
Nov 07, 2007 42.91 43.14 41.09 41.27 10,542,427 -1.61(-3.75%)
Nov 06, 2007 42.29 43.04 42.28 42.88 9,941,364 +2.00(+4.90%)
Nov 05, 2007 40.63 41.38 40.20 40.87 14,278,633 -2.13(-4.96%)
Nov 02, 2007 42.68 43.00 41.54 43.00 12,176,359 +0.67(+1.58%)
Nov 01, 2007 43.12 43.33 42.17 42.34 12,644,573 -2.48(-5.54%)
Oct 31, 2007 43.40 44.87 43.26 44.82 10,312,689 +1.56(+3.60%)
Oct 30, 2007 43.62 43.82 43.16 43.26 8,773,762 -1.59(-3.55%)
Oct 29, 2007 44.74 44.90 44.14 44.85 7,524,581 +0.60(+1.36%)
Oct 26, 2007 43.41 44.38 43.09 44.25 7,507,836 +1.93(+4.56%)
Oct 25, 2007 41.75 42.45 41.55 42.32 8,168,649 +0.54(+1.29%)
Oct 24, 2007 42.25 42.31 40.54 41.78 13,739,802 -1.30(-3.02%)
Oct 23, 2007 42.50 43.31 42.34 43.08 9,567,765 +1.51(+3.63%)
Oct 22, 2007 41.15 41.59 40.43 41.57 14,517,241 -0.87(-2.06%)
Oct 19, 2007 43.79 43.79 42.35 42.44 11,845,480 -1.56(-3.54%)
Oct 18, 2007 42.86 44.01 42.73 44.00 6,151,029 +1.44(+3.39%)
Oct 17, 2007 42.91 43.07 41.91 42.56 8,897,607 +0.44(+1.05%)
Oct 16, 2007 42.57 42.82 42.04 42.12 8,506,260 -0.62(-1.44%)
Oct 15, 2007 43.89 44.13 42.48 42.73 9,465,470 -0.80(-1.83%)
Oct 12, 2007 43.40 44.06 42.90 43.53 9,571,122 +0.56(+1.30%)
Oct 11, 2007 43.13 44.66 42.37 42.97 18,948,292 +0.83(+1.97%)
Oct 10, 2007 42.01 42.55 41.61 42.14 7,888,670 +0.29(+0.69%)
Oct 09, 2007 40.52 41.90 40.40 41.85 7,639,064 +1.56(+3.88%)
Oct 08, 2007 40.12 40.32 39.76 40.29 5,941,667 -0.55(-1.36%)
Oct 05, 2007 40.42 41.29 40.10 40.84 7,892,369 +0.65(+1.61%)
Oct 04, 2007 39.70 40.21 39.34 40.20 6,446,136 +0.04(+0.10%)
Oct 03, 2007 40.60 40.70 39.93 40.15 7,623,099 -0.83(-2.03%)
Oct 02, 2007 41.20 41.24 39.98 40.99 9,970,734 -1.07(-2.54%)
Oct 01, 2007 40.93 42.27 40.89 42.05 8,976,015 +1.68(+4.17%)
Sep 28, 2007 39.93 40.43 39.74 40.37 6,363,194 +0.49(+1.22%)
Sep 27, 2007 39.09 40.05 38.99 39.88 9,444,405 +1.00(+2.56%)
Sep 26, 2007 39.11 39.44 38.17 38.89 9,157,664 -0.66(-1.68%)
Sep 25, 2007 38.61 39.55 38.52 39.55 9,382,411 +0.54(+1.40%)
Sep 24, 2007 39.30 39.89 38.93 39.00 16,647,345 +1.75(+4.70%)
Sep 21, 2007 37.35 37.59 37.16 37.25 6,409,338 +0.61(+1.67%)
Sep 20, 2007 36.50 37.10 36.36 36.64 6,001,635 +0.48(+1.34%)
Sep 19, 2007 36.21 36.88 35.98 36.16 10,614,026 +0.94(+2.67%)
Sep 18, 2007 34.07 35.43 33.87 35.22 10,115,944 +2.12(+6.41%)
Sep 17, 2007 33.49 33.76 33.00 33.10 3,107,410 -0.77(-2.27%)
Sep 14, 2007 33.40 34.07 33.19 33.87 4,195,790 -0.12(-0.35%)
Sep 13, 2007 33.68 34.31 33.56 33.99 5,700,239 +0.73(+2.21%)
Sep 12, 2007 32.95 33.48 32.87 33.25 6,466,774 -0.57(-1.69%)
Sep 11, 2007 32.85 34.07 32.85 33.82 6,366,309 +1.23(+3.77%)
Sep 10, 2007 32.99 32.99 32.01 32.59 4,766,262 -0.37(-1.12%)
Sep 07, 2007 33.13 33.46 32.67 32.96 6,171,998 -1.03(-3.04%)
Sep 06, 2007 32.97 34.11 32.77 34.00 8,352,641 +1.75(+5.41%)
Sep 05, 2007 32.55 32.71 32.12 32.25 5,737,816 -0.73(-2.23%)
Sep 04, 2007 32.01 33.23 32.01 32.98 6,232,160 +0.55(+1.69%)
Aug 31, 2007 32.87 32.97 32.43 32.43 5,441,677 +0.69(+2.17%)
Aug 30, 2007 31.62 32.48 31.49 31.75 5,136,387 -0.31(-0.98%)
Aug 29, 2007 31.41 32.07 31.07 32.06 7,272,054 +1.39(+4.54%)
Aug 28, 2007 31.46 31.57 30.57 30.67 5,581,083 -1.18(-3.71%)
Aug 27, 2007 31.97 32.35 31.65 31.85 3,122,583 -0.14(-0.45%)
Aug 24, 2007 31.16 32.00 30.91 31.99 5,233,153 +0.68(+2.18%)
Aug 23, 2007 31.41 31.46 30.56 31.31 9,413,173 +0.70(+2.30%)
Aug 22, 2007 30.58 30.78 30.28 30.61 8,794,805 +1.02(+3.45%)
Aug 21, 2007 28.77 30.00 28.59 29.58 9,116,357 +0.55(+1.91%)
Aug 20, 2007 28.94 29.25 28.25 29.03 10,045,385 +0.88(+3.14%)
Aug 17, 2007 28.41 28.51 27.01 28.15 16,421,822 +1.30(+4.84%)
Aug 16, 2007 26.91 27.11 25.38 26.85 22,393,036 -1.05(-3.77%)
Aug 15, 2007 28.20 29.30 27.76 27.90 10,808,479 -1.72(-5.81%)
Aug 14, 2007 30.59 30.82 29.46 29.62 6,208,701 -1.06(-3.47%)
Aug 13, 2007 31.32 31.43 30.61 30.68 5,944,199 +0.51(+1.69%)
Aug 10, 2007 29.85 30.31 29.17 30.17 15,216,458 -0.95(-3.05%)
Aug 09, 2007 31.35 31.85 30.96 31.12 11,419,741 -1.78(-5.42%)
Aug 08, 2007 32.22 33.10 32.03 32.91 6,948,899 +1.15(+3.61%)
Aug 07, 2007 30.97 32.15 30.82 31.76 8,309,028 +0.16(+0.52%)
Aug 06, 2007 31.30 31.60 30.15 31.60 13,334,067 +0.35(+1.12%)
Aug 03, 2007 31.28 32.32 31.07 31.25 6,664,200 -1.07(-3.32%)
Aug 02, 2007 32.10 32.61 31.90 32.32 4,993,682 +0.23(+0.72%)
Aug 01, 2007 32.07 32.49 31.41 32.09 8,281,147 -0.67(-2.04%)
Jul 31, 2007 33.62 33.79 32.74 32.76 8,652,653 -0.16(-0.48%)
Jul 30, 2007 32.35 33.25 32.13 32.92 7,786,433 +1.41(+4.48%)
Jul 27, 2007 31.85 32.49 31.09 31.50 10,507,184 -0.98(-3.02%)
Jul 26, 2007 32.93 33.23 32.02 32.49 10,457,933 -1.84(-5.36%)
Jul 25, 2007 34.57 34.62 33.62 34.32 9,560,098 +0.04(+0.10%)
Jul 24, 2007 34.81 34.95 34.09 34.29 5,061,774 -0.78(-2.21%)
Jul 23, 2007 34.98 35.26 34.72 35.06 4,299,643 +0.64(+1.85%)
Jul 20, 2007 34.55 34.66 34.19 34.43 4,489,825 -0.26(-0.75%)
Jul 19, 2007 34.35 34.76 34.31 34.69 4,446,035 +0.90(+2.66%)
Jul 18, 2007 33.59 33.89 33.45 33.79 6,291,739 -0.27(-0.78%)
Jul 17, 2007 33.83 34.17 33.73 34.06 6,043,106 -0.23(-0.67%)
Jul 16, 2007 34.41 34.45 34.03 34.29 6,336,204 -0.62(-1.77%)
Jul 13, 2007 34.66 35.05 34.60 34.90 4,712,914 -0.34(-0.96%)
Jul 12, 2007 34.54 35.38 34.38 35.24 7,773,709 +1.38(+4.08%)
Jul 11, 2007 33.72 33.98 33.48 33.86 4,314,363 +0.44(+1.31%)
Jul 10, 2007 33.51 33.74 33.34 33.43 7,320,167 -1.02(-2.97%)
Jul 09, 2007 34.22 34.54 34.21 34.45 5,383,657 +0.92(+2.74%)
Jul 06, 2007 33.08 33.64 33.13 33.53 5,668,287 +0.72(+2.19%)
Jul 05, 2007 32.49 32.90 32.49 32.81 5,699,242 +0.90(+2.82%)
Jul 03, 2007 31.48 32.09 31.58 31.91 3,450,478 +0.33(+1.04%)
Jul 02, 2007 30.91 31.63 31.06 31.58 4,156,850 +0.89(+2.91%)
Jun 29, 2007 30.46 30.90 30.36 30.69 5,512,743 +0.26(+0.84%)
Jun 28, 2007 30.07 30.57 30.18 30.43 3,531,862 +0.71(+2.40%)
Jun 27, 2007 29.43 29.75 29.15 29.72 6,692,042 -0.30(-0.99%)
Jun 26, 2007 30.70 30.82 29.97 30.02 9,043,132 -0.24(-0.78%)
Jun 25, 2007 30.30 30.82 30.05 30.25 4,184,533 -0.29(-0.96%)
Jun 22, 2007 30.61 30.77 30.27 30.54 4,717,184 -0.47(-1.52%)
Jun 21, 2007 30.23 31.11 30.10 31.02 8,444,832 +1.10(+3.67%)
Jun 20, 2007 30.65 30.71 29.88 29.92 8,961,469 -0.38(-1.25%)
Jun 19, 2007 30.13 30.41 29.91 30.30 4,101,361 +0.20(+0.67%)
Jun 18, 2007 30.24 30.33 29.82 30.10 4,859,329 +0.37(+1.26%)
Jun 15, 2007 29.79 30.01 29.67 29.72 4,079,944 +0.09(+0.29%)
Jun 14, 2007 29.34 29.94 29.31 29.64 4,953,564 +0.36(+1.23%)
Jun 13, 2007 28.81 29.40 28.71 29.28 9,300,247 +0.96(+3.39%)
Jun 12, 2007 28.62 28.93 28.30 28.32 4,806,954 -0.49(-1.71%)
Jun 11, 2007 28.40 29.05 28.30 28.81 4,761,784 +0.16(+0.56%)
Jun 08, 2007 28.02 28.73 27.85 28.65 7,059,052 +0.52(+1.86%)
Jun 07, 2007 28.32 28.70 28.03 28.13 11,252,312 +0.13(+0.48%)
Jun 06, 2007 28.22 28.42 27.73 27.99 5,862,866 -0.28(-0.98%)
Jun 05, 2007 28.22 28.55 28.07 28.27 5,821,148 +0.23(+0.82%)
Jun 04, 2007 27.79 28.06 27.76 28.04 3,458,515 +0.33(+1.21%)
Jun 01, 2007 27.27 27.79 27.35 27.70 4,225,579 +0.67(+2.47%)
May 31, 2007 26.78 27.18 26.76 27.04 4,275,325 +0.36(+1.35%)
May 30, 2007 26.07 26.68 26.07 26.68 3,700,492 +0.15(+0.56%)
May 29, 2007 26.45 26.57 26.22 26.53 4,613,344 +0.36(+1.37%)
May 25, 2007 25.94 26.25 25.92 26.17 5,006,205 +0.69(+2.72%)
May 24, 2007 26.29 26.54 25.37 25.48 8,976,630 -1.11(-4.17%)
May 23, 2007 26.49 26.87 26.51 26.58 5,331,235 +0.52(+1.99%)
May 22, 2007 26.71 26.64 26.03 26.07 4,847,257 -0.43(-1.63%)
May 21, 2007 26.54 26.76 26.45 26.50 6,467,339 +0.25(+0.96%)
May 18, 2007 26.29 26.48 25.93 26.25 5,605,531 +0.24(+0.93%)
May 17, 2007 26.10 26.18 25.61 26.00 8,214,287 -0.48(-1.80%)
May 16, 2007 26.69 26.70 26.09 26.48 7,354,451 +0.06(+0.21%)
May 15, 2007 26.25 26.78 26.32 26.43 5,796,028 +0.10(+0.37%)
May 14, 2007 26.41 26.72 26.25 26.33 6,218,671 -0.55(-2.06%)
May 11, 2007 26.70 27.01 26.44 26.88 4,021,228 +0.45(+1.71%)
May 10, 2007 26.68 26.81 26.30 26.43 7,596,333 -1.00(-3.65%)
May 09, 2007 26.72 27.61 26.61 27.43 11,824,244 +1.29(+4.93%)
May 08, 2007 26.17 26.25 25.80 26.14 6,021,804 -0.56(-2.12%)
May 07, 2007 26.89 27.03 26.61 26.71 6,929,419 +0.19(+0.72%)
May 04, 2007 26.13 26.69 26.08 26.52 10,664,013 +0.82(+3.20%)
May 03, 2007 25.73 25.80 25.47 25.70 5,570,298 +0.20(+0.79%)
May 02, 2007 25.09 25.60 25.04 25.50 3,381,369 +0.58(+2.33%)
May 01, 2007 25.01 25.12 24.72 24.92 5,314,406 -0.17(-0.68%)
Apr 30, 2007 25.14 25.47 25.05 25.08 4,390,619 -0.04(-0.16%)
Apr 27, 2007 24.90 25.20 24.83 25.13 2,965,329 -0.16(-0.63%)
Apr 26, 2007 25.64 25.64 25.18 25.29 4,972,847 -0.52(-2.03%)
Apr 25, 2007 25.64 25.82 25.53 25.81 4,485,892 +0.62(+2.47%)
Apr 24, 2007 25.54 25.61 25.11 25.19 3,904,616 -0.34(-1.35%)
Apr 23, 2007 25.68 25.81 25.53 25.53 4,290,810 -0.37(-1.45%)
Apr 20, 2007 25.63 25.92 25.62 25.91 3,787,913 +0.61(+2.42%)
Apr 19, 2007 25.27 25.36 25.04 25.30 4,747,181 -0.40(-1.54%)
Apr 18, 2007 25.74 25.78 25.55 25.69 5,798,045 -0.53(-2.02%)
Apr 17, 2007 25.98 26.27 25.93 26.22 6,887,521 -0.03(-0.10%)
Apr 16, 2007 26.08 26.30 26.00 26.25 5,521,105 +0.35(+1.37%)
Apr 13, 2007 25.62 25.90 25.48 25.89 3,257,277 +0.06(+0.22%)
Apr 12, 2007 25.60 25.86 25.40 25.83 4,784,377 +0.17(+0.66%)
Apr 11, 2007 26.09 26.11 25.58 25.67 5,091,022 -0.46(-1.77%)
Apr 10, 2007 25.89 26.18 25.85 26.13 5,207,842 +0.64(+2.50%)
Apr 09, 2007 25.37 25.68 25.36 25.49 3,669,866 +0.08(+0.30%)
Apr 05, 2007 25.49 25.62 25.34 25.41 2,744,360 -0.21(-0.80%)
Apr 04, 2007 25.23 25.67 25.18 25.62 4,881,967 +0.08(+0.32%)
Apr 03, 2007 25.31 25.62 25.30 25.54 4,768,988 +0.56(+2.24%)
Apr 02, 2007 24.89 25.05 24.69 24.98 4,667,452 +0.09(+0.37%)
Mar 30, 2007 24.88 25.04 24.82 24.88 5,297,015 +0.07(+0.27%)
Mar 29, 2007 24.85 25.05 24.63 24.82 6,825,159 +0.48(+1.98%)
Mar 28, 2007 24.65 24.68 24.29 24.33 5,290,395 -0.51(-2.05%)
Mar 27, 2007 24.86 24.94 24.64 24.84 7,530,616 -0.18(-0.74%)
Mar 26, 2007 24.77 25.06 24.41 25.03 10,119,546 +0.76(+3.13%)
Mar 23, 2007 24.41 24.58 24.22 24.27 6,260,078 +0.06(+0.25%)
Mar 22, 2007 24.39 24.44 24.10 24.21 4,448,811 -0.04(-0.17%)
Mar 21, 2007 23.90 24.34 23.78 24.25 6,187,562 +0.49(+2.05%)
Mar 20, 2007 23.41 23.80 23.26 23.76 5,901,754 +0.40(+1.69%)
Mar 19, 2007 23.16 23.43 23.09 23.36 4,291,778 +0.69(+3.06%)
Mar 16, 2007 22.65 22.93 22.52 22.67 3,981,230 +0.04(+0.18%)
Mar 15, 2007 22.22 22.78 22.15 22.63 7,080,275 +0.76(+3.48%)
Mar 14, 2007 21.67 21.88 21.29 21.87 6,001,051 +0.15(+0.69%)
Mar 13, 2007 22.39 22.38 21.66 21.72 6,266,428 -0.67(-2.98%)
Mar 12, 2007 22.05 22.40 22.02 22.39 4,211,756 +0.36(+1.63%)
Mar 09, 2007 22.20 22.28 21.97 22.03 4,313,973 +0.07(+0.30%)
Mar 08, 2007 22.07 22.24 21.94 21.96 4,826,230 +0.10(+0.45%)
Mar 07, 2007 21.68 22.07 21.63 21.86 4,567,473 +0.05(+0.21%)
Mar 06, 2007 21.53 21.99 21.49 21.82 7,424,894 +0.92(+4.42%)
Mar 05, 2007 20.73 21.25 20.72 20.89 8,756,644 -0.47(-2.19%)
Mar 02, 2007 21.59 21.79 21.25 21.36 7,925,468 -0.36(-1.68%)
Mar 01, 2007 21.45 21.95 21.37 21.73 8,243,167 -0.32(-1.47%)
Feb 28, 2007 22.16 22.33 21.90 22.05 8,061,174 -0.27(-1.22%)
Feb 27, 2007 22.95 23.04 22.16 22.32 12,656,101 -1.69(-7.04%)
Feb 26, 2007 23.90 24.19 23.86 24.01 4,888,565 +0.23(+0.97%)
Feb 23, 2007 23.78 23.84 23.66 23.78 5,412,083 +0.21(+0.87%)
Feb 22, 2007 23.63 23.73 23.43 23.57 5,501,450 +0.22(+0.92%)
Feb 21, 2007 23.14 23.45 22.98 23.36 7,180,740 -0.16(-0.68%)
Feb 20, 2007 23.41 23.56 23.28 23.52 4,322,151 +0.02(+0.07%)
Feb 16, 2007 23.16 23.51 23.13 23.50 3,085,609 +0.05(+0.22%)
Feb 15, 2007 23.46 23.60 23.43 23.45 5,069,800 +0.03(+0.13%)
Feb 14, 2007 23.32 23.60 23.23 23.42 7,933,315 +0.30(+1.29%)
Feb 13, 2007 22.91 23.14 22.89 23.12 5,033,005 +0.52(+2.29%)
Feb 12, 2007 22.55 22.75 22.52 22.60 5,346,498 +0.31(+1.38%)
Feb 09, 2007 22.41 22.54 22.23 22.30 4,002,648 -0.08(-0.34%)
Feb 08, 2007 22.18 22.42 22.11 22.37 7,478,242 -0.24(-1.07%)
Feb 07, 2007 22.42 22.75 22.40 22.61 10,598,508 +1.19(+5.56%)
Feb 06, 2007 21.40 21.60 21.37 21.42 5,934,853 +0.27(+1.29%)
Feb 05, 2007 21.24 21.37 21.11 21.15 5,319,211 +0.00(+0.00%)
Feb 02, 2007 21.30 21.41 21.04 21.15 8,667,471 -0.12(-0.58%)
Feb 01, 2007 21.47 21.55 21.26 21.27 7,258,231 +0.22(+1.05%)
Jan 31, 2007 20.69 21.09 20.62 21.05 6,637,332 +0.14(+0.69%)
Jan 30, 2007 20.90 20.98 20.70 20.91 4,529,507 +0.31(+1.50%)
Jan 29, 2007 20.50 20.82 20.47 20.60 4,489,593 -0.06(-0.27%)
Jan 26, 2007 20.79 20.79 20.50 20.66 2,815,171 -0.06(-0.30%)
Jan 25, 2007 20.96 21.16 20.66 20.72 7,707,404 -0.50(-2.37%)
Jan 24, 2007 21.21 21.31 21.01 21.22 8,688,694 +0.18(+0.88%)
Jan 23, 2007 20.60 21.10 20.60 21.04 6,708,397 +0.67(+3.28%)
Jan 22, 2007 20.57 20.62 20.28 20.37 4,138,159 -0.18(-0.87%)
Jan 19, 2007 20.17 20.59 20.09 20.55 7,019,918 +0.67(+3.38%)
Jan 18, 2007 20.13 20.22 19.81 19.88 6,337,688 +0.07(+0.34%)
Jan 17, 2007 19.51 19.93 19.46 19.81 5,725,161 +0.01(+0.03%)
Jan 16, 2007 19.96 20.06 19.70 19.80 6,729,425 -0.49(-2.43%)
Jan 12, 2007 19.80 20.40 19.80 20.30 7,356,944 +0.29(+1.44%)
Jan 11, 2007 19.72 20.35 19.61 20.01 12,269,815 +0.58(+2.96%)
Jan 10, 2007 19.16 19.54 19.01 19.43 9,046,358 +0.10(+0.50%)
Jan 09, 2007 19.40 19.40 18.68 19.34 16,221,647 +0.16(+0.86%)
Jan 08, 2007 19.29 19.34 18.97 19.17 9,101,069 +0.09(+0.46%)
Jan 05, 2007 19.33 19.36 18.94 19.09 8,591,149 -0.30(-1.54%)
Jan 04, 2007 19.47 19.61 19.25 19.38 9,970,600 -0.58(-2.91%)
Jan 03, 2007 20.37 20.39 19.84 19.96 12,237,690 -0.45(-2.21%)
Dec 29, 2006 20.44 20.49 20.29 20.42 1,590,506 -0.03(-0.13%)
Dec 28, 2006 20.43 20.56 20.25 20.44 3,662,896 +0.10(+0.50%)
Dec 27, 2006 20.11 20.35 20.06 20.34 3,342,614 +0.45(+2.27%)
Dec 26, 2006 19.93 20.13 19.78 19.89 3,584,042 -0.03(-0.13%)
Dec 22, 2006 20.27 20.27 19.70 19.91 4,291,778 -0.11(-0.56%)
Dec 21, 2006 20.72 20.72 19.91 20.03 7,914,370 -0.47(-2.31%)
Dec 20, 2006 20.44 20.65 20.43 20.50 5,476,334 +0.05(+0.23%)
Dec 19, 2006 20.40 20.53 20.26 20.45 4,443,838 +0.17(+0.86%)
Dec 18, 2006 20.65 20.65 20.24 20.28 6,044,859 -0.46(-2.23%)
Dec 15, 2006 21.05 21.06 20.57 20.74 4,585,191 -0.16(-0.79%)
Dec 14, 2006 20.84 20.91 20.71 20.90 7,244,407 +0.22(+1.07%)
Dec 13, 2006 20.66 20.71 20.46 20.68 4,570,978 +0.25(+1.23%)
Dec 12, 2006 20.67 20.69 20.29 20.43 5,894,550 -0.32(-1.53%)
Dec 11, 2006 20.74 20.93 20.70 20.75 3,910,360 -0.12(-0.57%)
Dec 08, 2006 20.80 21.03 20.67 20.87 6,015,264 -0.31(-1.48%)
Dec 07, 2006 21.29 21.65 21.10 21.18 6,458,791 -0.20(-0.91%)
Dec 06, 2006 21.26 21.54 21.09 21.38 5,969,704 -0.20(-0.90%)
Dec 05, 2006 21.56 21.72 21.48 21.57 6,378,964 +0.08(+0.38%)
Dec 04, 2006 21.21 21.58 21.19 21.49 4,397,110 +0.49(+2.32%)
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.