Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

53.79 -1.40 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.82 35.87 35.21 35.33 0 -0.75(-2.07%)
Aug 28, 2008 36.25 36.48 35.25 36.08 3,757,306 +0.53(+1.49%)
Aug 27, 2008 35.21 35.66 35.02 35.55 3,489,692 +0.63(+1.79%)
Aug 26, 2008 34.50 34.95 34.32 34.92 4,167,292 +0.66(+1.93%)
Aug 25, 2008 34.71 35.25 34.09 34.26 4,256,419 -0.59(-1.68%)
Aug 22, 2008 35.08 35.67 34.38 34.84 6,863,521 -0.68(-1.90%)
Aug 21, 2008 35.35 35.67 35.18 35.52 7,953,243 +0.71(+2.04%)
Aug 20, 2008 34.13 34.81 34.10 34.81 8,115,900 +1.52(+4.56%)
Aug 19, 2008 32.07 33.36 31.71 33.29 11,091,330 +0.48(+1.47%)
Aug 18, 2008 33.27 33.63 32.44 32.81 7,055,553 +0.13(+0.40%)
Aug 15, 2008 32.57 32.71 32.11 32.68 0 -0.59(-1.78%)
Aug 14, 2008 33.78 34.24 33.03 33.27 9,186,305 -0.10(-0.30%)
Aug 13, 2008 32.11 33.54 32.07 33.37 12,537,006 +1.10(+3.42%)
Aug 12, 2008 31.93 32.30 31.60 32.27 9,187,469 +0.22(+0.69%)
Aug 11, 2008 32.38 32.68 31.64 32.05 6,445,268 -0.91(-2.75%)
Aug 08, 2008 32.80 33.02 32.34 32.96 6,796,217 -0.64(-1.89%)
Aug 07, 2008 34.74 34.79 33.59 33.59 7,120,336 -1.03(-2.98%)
Aug 06, 2008 34.44 34.78 33.94 34.62 8,381,965 +1.45(+4.36%)
Aug 05, 2008 33.63 33.93 32.48 33.18 11,306,243 -0.71(-2.09%)
Aug 04, 2008 34.87 34.91 33.45 33.88 14,791,860 -1.32(-3.74%)
Aug 01, 2008 36.19 36.32 35.01 35.20 7,331,353 -2.21(-5.91%)
Jul 31, 2008 38.25 38.41 37.26 37.41 8,698,498 -0.60(-1.57%)
Jul 30, 2008 37.52 38.12 37.27 38.01 9,647,654 +1.03(+2.79%)
Jul 29, 2008 36.97 37.83 36.68 36.97 7,352,260 +0.87(+2.40%)
Jul 28, 2008 36.60 36.97 36.11 36.11 5,220,025 +0.58(+1.64%)
Jul 25, 2008 35.08 35.64 34.72 35.53 8,215,117 +0.73(+2.09%)
Jul 24, 2008 36.04 36.15 34.68 34.80 11,637,271 -1.75(-4.80%)
Jul 23, 2008 36.86 37.05 36.32 36.55 7,678,171 -0.39(-1.04%)
Jul 22, 2008 37.22 37.37 36.35 36.94 8,858,427 -0.55(-1.47%)
Jul 21, 2008 37.16 37.63 36.70 37.49 8,319,150 +1.48(+4.12%)
Jul 18, 2008 35.50 36.36 35.50 36.01 6,740,701 +0.16(+0.43%)
Jul 17, 2008 36.91 37.51 35.35 35.85 11,753,729 -1.22(-3.28%)
Jul 16, 2008 36.58 37.07 35.89 37.07 14,302,065 -0.34(-0.91%)
Jul 15, 2008 38.17 38.36 37.23 37.41 8,417,477 -1.25(-3.23%)
Jul 14, 2008 39.51 39.58 38.45 38.66 8,925,567 +0.19(+0.48%)
Jul 11, 2008 38.44 39.12 37.71 38.47 5,844,206 +0.08(+0.21%)
Jul 10, 2008 38.02 38.70 37.60 38.39 8,110,370 +0.95(+2.53%)
Jul 09, 2008 38.12 38.63 37.31 37.45 9,081,241 -0.29(-0.76%)
Jul 08, 2008 38.58 38.58 36.53 37.73 13,940,531 -0.55(-1.44%)
Jul 07, 2008 38.59 39.32 37.72 38.28 9,295,593 -0.45(-1.15%)
Jul 04, 2008 39.08 39.33 38.18 38.73 7,628,510 +0.00(+0.00%)
Jul 03, 2008 39.08 39.33 38.18 38.73 7,628,510 -0.23(-0.59%)
Jul 02, 2008 41.37 41.62 38.89 38.96 13,799,407 -2.56(-6.17%)
Jul 01, 2008 41.35 41.95 40.68 41.52 7,878,773 -1.17(-2.74%)
Jun 30, 2008 42.70 43.10 42.54 42.69 11,323,286 +1.14(+2.75%)
Jun 27, 2008 41.42 42.24 41.35 41.54 9,996,683 +0.90(+2.22%)
Jun 26, 2008 41.44 41.72 40.38 40.64 10,016,460 -0.98(-2.36%)
Jun 25, 2008 41.71 42.12 41.11 41.62 10,241,266 -0.99(-2.33%)
Jun 24, 2008 42.87 43.08 42.38 42.62 10,102,699 -0.34(-0.79%)
Jun 23, 2008 41.96 43.27 41.91 42.96 7,364,634 +1.06(+2.52%)
Jun 20, 2008 42.58 42.64 41.44 41.90 5,812,734 -1.58(-3.63%)
Jun 19, 2008 43.71 44.04 43.22 43.48 7,294,796 +0.64(+1.50%)
Jun 18, 2008 42.24 43.28 41.90 42.84 9,103,707 -0.17(-0.38%)
Jun 17, 2008 42.75 43.48 42.64 43.00 8,117,293 +1.37(+3.30%)
Jun 16, 2008 41.74 41.89 41.42 41.63 6,121,220 +0.40(+0.97%)
Jun 13, 2008 40.07 41.39 39.83 41.23 8,998,838 +1.53(+3.86%)
Jun 12, 2008 40.38 40.52 39.70 39.70 8,963,541 -0.57(-1.41%)
Jun 11, 2008 40.37 40.75 39.77 40.26 10,936,378 -0.15(-0.36%)
Jun 10, 2008 40.48 40.78 40.13 40.41 10,381,619 -1.10(-2.66%)
Jun 09, 2008 42.57 42.57 40.90 41.51 7,362,337 -0.49(-1.17%)
Jun 06, 2008 42.24 43.17 42.00 42.00 9,399,215 -0.19(-0.45%)
Jun 05, 2008 40.49 42.34 40.49 42.19 10,828,969 +0.67(+1.62%)
Jun 04, 2008 41.53 42.01 41.24 41.52 10,467,329 -0.24(-0.56%)
Jun 03, 2008 42.47 42.60 41.33 41.75 8,281,974 -1.11(-2.60%)
Jun 02, 2008 42.53 43.31 42.31 42.87 6,669,416 +0.61(+1.43%)
May 30, 2008 42.32 42.74 41.88 42.26 8,073,561 -0.71(-1.64%)
May 29, 2008 43.67 43.67 42.77 42.97 8,531,209 -1.43(-3.22%)
May 28, 2008 43.66 44.40 43.05 44.40 9,267,625 +0.29(+0.66%)
May 27, 2008 44.02 44.37 43.75 44.10 7,599,949 -0.74(-1.65%)
May 26, 2008 45.64 45.89 44.37 44.85 0 +0.00(+0.00%)
May 23, 2008 45.64 45.89 44.37 44.85 8,606,416 -1.40(-3.03%)
May 22, 2008 46.66 47.02 45.89 46.25 10,343,117 +1.71(+3.85%)
May 21, 2008 45.09 46.15 44.40 44.54 7,475,033 -0.41(-0.90%)
May 20, 2008 45.15 45.72 44.38 44.94 14,016,623 -1.90(-4.06%)
May 19, 2008 47.31 47.91 46.80 46.85 7,456,726 -0.76(-1.59%)
May 16, 2008 47.35 47.88 47.02 47.60 8,622,571 +0.79(+1.69%)
May 15, 2008 45.95 47.17 45.60 46.81 13,907,142 +1.61(+3.56%)
May 14, 2008 45.30 46.39 45.20 45.20 12,554,159 +1.21(+2.74%)
May 13, 2008 44.23 44.57 43.73 43.99 12,093,727 -0.24(-0.53%)
May 12, 2008 43.54 44.23 43.20 44.23 7,680,350 +0.18(+0.40%)
May 09, 2008 43.04 44.12 42.83 44.05 5,181,189 +0.61(+1.41%)
May 08, 2008 43.43 43.99 43.25 43.44 14,281,908 +2.00(+4.82%)
May 07, 2008 42.72 42.96 41.44 41.44 7,707,498 -2.06(-4.75%)
May 06, 2008 42.49 43.77 42.22 43.51 9,472,408 +0.95(+2.24%)
May 05, 2008 42.28 42.93 41.90 42.56 9,686,863 +0.47(+1.11%)
May 02, 2008 41.16 42.15 40.73 42.09 8,582,721 +2.00(+5.00%)
May 01, 2008 40.70 40.97 39.13 40.09 10,978,211 -0.33(-0.82%)
Apr 30, 2008 39.91 40.83 39.81 40.42 8,498,910 +0.63(+1.59%)
Apr 29, 2008 40.48 40.72 39.62 39.79 8,100,028 -1.57(-3.79%)
Apr 28, 2008 42.10 42.28 41.35 41.35 6,585,272 -0.99(-2.33%)
Apr 25, 2008 41.38 42.62 41.15 42.34 5,527,657 +0.99(+2.40%)
Apr 24, 2008 41.44 41.60 40.54 41.35 8,314,324 -1.39(-3.26%)
Apr 23, 2008 42.36 43.30 42.09 42.74 9,938,019 +1.16(+2.78%)
Apr 22, 2008 41.37 42.38 41.37 41.58 8,630,524 -0.28(-0.67%)
Apr 21, 2008 41.01 42.02 40.80 41.86 9,650,238 +1.30(+3.20%)
Apr 18, 2008 39.45 40.76 39.36 40.57 9,715,001 +0.19(+0.47%)
Apr 17, 2008 40.60 41.03 40.21 40.38 8,371,106 -0.85(-2.05%)
Apr 16, 2008 40.50 41.33 40.42 41.22 16,070,129 +1.24(+3.10%)
Apr 15, 2008 39.18 40.08 39.15 39.99 9,368,103 +1.50(+3.89%)
Apr 14, 2008 38.84 38.86 38.14 38.49 3,660,787 -0.12(-0.31%)
Apr 11, 2008 38.59 39.13 38.41 38.61 4,213,860 -0.46(-1.18%)
Apr 10, 2008 38.67 39.41 38.28 39.07 5,892,854 -0.17(-0.43%)
Apr 09, 2008 39.56 40.06 38.95 39.24 9,193,338 -0.35(-0.87%)
Apr 08, 2008 36.91 40.23 36.80 39.58 25,616,904 +1.97(+5.24%)
Apr 07, 2008 37.44 38.33 37.33 37.62 10,512,474 +0.93(+2.53%)
Apr 04, 2008 36.07 37.16 35.74 36.69 9,927,705 +1.34(+3.78%)
Apr 03, 2008 34.27 35.63 34.27 35.35 16,170,464 +1.36(+4.01%)
Apr 02, 2008 34.18 34.26 33.71 33.99 9,145,645 +0.46(+1.38%)
Apr 01, 2008 32.67 33.60 32.65 33.53 9,088,992 +0.53(+1.61%)
Mar 31, 2008 33.05 33.47 32.54 33.00 6,116,500 +0.15(+0.44%)
Mar 28, 2008 33.21 33.32 32.74 32.85 4,488,814 +0.25(+0.77%)
Mar 27, 2008 33.56 33.61 32.55 32.60 6,972,186 -0.05(-0.15%)
Mar 26, 2008 32.52 32.88 32.23 32.65 7,024,506 +0.37(+1.13%)
Mar 25, 2008 32.07 32.54 31.74 32.28 7,824,459 +0.35(+1.08%)
Mar 24, 2008 31.57 32.32 31.28 31.94 7,046,576 +0.47(+1.48%)
Mar 21, 2008 30.61 31.86 30.35 31.47 12,497,996 +0.00(+0.00%)
Mar 20, 2008 30.61 31.86 30.35 31.47 12,497,996 -0.59(-1.84%)
Mar 19, 2008 33.87 34.01 31.90 32.06 11,514,496 -2.37(-6.87%)
Mar 18, 2008 33.92 34.72 33.77 34.43 7,309,013 +0.95(+2.83%)
Mar 17, 2008 33.52 34.52 32.37 33.48 10,630,704 -1.90(-5.37%)
Mar 14, 2008 36.43 36.43 35.21 35.38 11,385,235 +0.30(+0.86%)
Mar 13, 2008 34.30 35.51 34.04 35.08 9,901,948 +0.22(+0.62%)
Mar 12, 2008 35.21 35.44 34.79 34.86 7,696,586 +0.58(+1.68%)
Mar 11, 2008 33.87 34.42 33.46 34.29 8,593,767 +1.14(+3.43%)
Mar 10, 2008 34.45 34.57 33.14 33.15 13,435,368 -2.36(-6.66%)
Mar 07, 2008 35.96 36.31 34.97 35.52 10,924,933 -1.24(-3.37%)
Mar 06, 2008 37.77 38.04 36.69 36.75 14,604,388 -0.48(-1.28%)
Mar 05, 2008 36.63 37.50 36.46 37.23 8,919,979 +1.35(+3.77%)
Mar 04, 2008 36.58 36.73 35.18 35.88 12,704,556 -0.76(-2.08%)
Mar 03, 2008 36.25 36.92 36.20 36.64 5,871,661 -0.03(-0.08%)
Feb 29, 2008 37.50 37.63 36.38 36.67 7,196,572 -1.29(-3.39%)
Feb 28, 2008 37.21 38.17 36.98 37.96 8,783,823 +0.37(+0.99%)
Feb 27, 2008 37.01 37.99 36.83 37.59 7,588,498 +0.60(+1.63%)
Feb 26, 2008 36.58 37.32 36.34 36.98 7,753,124 -0.05(-0.12%)
Feb 25, 2008 36.16 37.20 35.89 37.03 7,577,900 +0.04(+0.09%)
Feb 22, 2008 36.88 37.13 35.76 36.99 7,820,053 +0.97(+2.70%)
Feb 21, 2008 37.03 37.07 35.88 36.02 8,161,141 -0.26(-0.72%)
Feb 20, 2008 35.38 36.53 35.27 36.28 8,226,435 -0.42(-1.13%)
Feb 19, 2008 36.58 37.36 36.58 36.70 9,542,671 +1.62(+4.63%)
Feb 18, 2008 34.54 35.19 34.34 35.08 0 +0.00(+0.00%)
Feb 15, 2008 34.54 35.19 34.34 35.08 7,514,472 +0.46(+1.32%)
Feb 14, 2008 35.15 35.40 34.29 34.62 7,646,110 +0.22(+0.63%)
Feb 13, 2008 34.52 34.52 33.82 34.40 8,772,144 +0.43(+1.27%)
Feb 12, 2008 33.79 34.60 33.75 33.97 8,364,624 +0.98(+2.98%)
Feb 11, 2008 32.60 33.10 32.23 32.99 7,775,183 +0.02(+0.06%)
Feb 08, 2008 32.44 33.32 32.44 32.97 8,106,105 -0.28(-0.83%)
Feb 07, 2008 32.50 33.52 32.26 33.25 10,135,682 +0.13(+0.38%)
Feb 06, 2008 33.72 34.02 32.96 33.12 13,840,785 -1.69(-4.86%)
Feb 05, 2008 35.58 35.82 34.69 34.81 9,896,368 -1.50(-4.14%)
Feb 04, 2008 37.15 37.15 36.25 36.32 9,286,199 -0.62(-1.68%)
Feb 01, 2008 37.08 37.44 36.10 36.94 15,387,610 +3.08(+9.10%)
Jan 31, 2008 32.90 34.11 32.72 33.86 9,021,842 +0.96(+2.91%)
Jan 30, 2008 33.38 33.61 32.52 32.90 9,373,370 +0.25(+0.77%)
Jan 29, 2008 32.91 33.02 32.07 32.65 9,903,145 +0.19(+0.59%)
Jan 28, 2008 31.48 32.59 31.22 32.46 6,910,041 +0.68(+2.14%)
Jan 25, 2008 32.57 33.05 31.43 31.78 9,382,714 +0.57(+1.81%)
Jan 24, 2008 30.62 31.61 30.60 31.21 10,534,285 +0.82(+2.70%)
Jan 23, 2008 27.68 30.60 27.63 30.39 15,697,616 +1.42(+4.89%)
Jan 22, 2008 26.92 29.59 26.92 28.97 17,894,220 -1.45(-4.78%)
Jan 21, 2008 30.95 31.64 29.77 30.43 0 +0.00(+0.00%)
Jan 18, 2008 30.95 31.64 29.77 30.43 13,410,807 +0.02(+0.07%)
Jan 17, 2008 31.61 31.92 29.91 30.41 23,005,858 -1.47(-4.62%)
Jan 16, 2008 32.32 32.94 31.11 31.88 16,262,522 -1.28(-3.87%)
Jan 15, 2008 34.47 34.52 32.99 33.16 10,297,363 -2.16(-6.11%)
Jan 14, 2008 34.78 35.40 34.52 35.32 7,583,043 +1.40(+4.14%)
Jan 11, 2008 33.90 34.50 33.67 33.92 7,303,252 -1.37(-3.89%)
Jan 10, 2008 33.67 35.43 33.64 35.29 8,952,180 +0.87(+2.53%)
Jan 09, 2008 33.91 34.51 33.42 34.42 9,600,245 +0.31(+0.91%)
Jan 08, 2008 34.72 35.30 34.09 34.11 7,387,022 -0.18(-0.51%)
Jan 07, 2008 34.44 34.65 33.32 34.28 10,080,140 -0.44(-1.26%)
Jan 04, 2008 35.68 35.68 34.35 34.72 7,141,293 -1.48(-4.10%)
Jan 03, 2008 35.33 36.40 35.20 36.20 7,024,198 +0.92(+2.61%)
Jan 02, 2008 35.60 35.71 34.92 35.28 5,574,645 +0.19(+0.53%)
Jan 01, 2008 35.49 35.49 34.78 35.10 0 +0.00(+0.00%)
Dec 31, 2007 35.49 35.49 34.78 35.10 2,226,818 -0.66(-1.85%)
Dec 28, 2007 36.07 36.07 35.39 35.76 2,154,443 +0.09(+0.25%)
Dec 27, 2007 35.98 35.98 35.43 35.67 2,753,543 -0.60(-1.64%)
Dec 26, 2007 35.58 36.57 35.43 36.26 3,765,307 +0.71(+2.00%)
Dec 24, 2007 35.92 35.98 35.13 35.55 1,412,882 +0.13(+0.37%)
Dec 21, 2007 34.95 35.52 34.85 35.42 6,977,965 +1.10(+3.20%)
Dec 20, 2007 34.23 34.47 33.67 34.32 6,549,830 -0.24(-0.70%)
Dec 19, 2007 34.24 34.72 33.92 34.56 7,520,112 -0.16(-0.46%)
Dec 18, 2007 34.68 34.96 33.84 34.72 6,198,223 +0.76(+2.23%)
Dec 17, 2007 34.67 34.67 33.67 33.97 9,486,982 -1.64(-4.62%)
Dec 14, 2007 35.48 35.75 35.33 35.61 9,344,821 -1.64(-4.40%)
Dec 13, 2007 37.28 37.41 36.51 37.25 7,014,659 -0.92(-2.42%)
Dec 12, 2007 38.61 38.92 37.72 38.17 4,890,810 +0.16(+0.41%)
Dec 11, 2007 39.08 39.21 37.72 38.02 6,546,437 -1.09(-2.79%)
Dec 10, 2007 39.08 39.46 38.95 39.11 3,900,131 +0.53(+1.36%)
Dec 07, 2007 38.74 38.89 38.38 38.58 5,580,927 -0.12(-0.30%)
Dec 06, 2007 37.51 38.76 37.30 38.70 6,492,828 +0.58(+1.53%)
Dec 05, 2007 37.43 38.33 37.43 38.12 6,437,555 +0.74(+1.98%)
Dec 04, 2007 37.08 37.42 36.72 37.38 6,871,755 -0.31(-0.81%)
Dec 03, 2007 37.71 37.84 37.30 37.68 6,605,762 -0.32(-0.83%)
Nov 30, 2007 38.58 38.58 37.52 38.00 6,729,854 +0.19(+0.50%)
Nov 29, 2007 37.65 38.25 37.23 37.81 7,245,665 +0.27(+0.72%)
Nov 28, 2007 35.95 37.73 35.86 37.54 9,511,578 +1.19(+3.28%)
Nov 27, 2007 35.73 36.50 35.13 36.34 12,482,240 +0.78(+2.20%)
Nov 26, 2007 36.36 36.80 35.39 35.56 8,025,749 -0.93(-2.54%)
Nov 23, 2007 35.88 36.64 35.85 36.49 4,640,798 +1.49(+4.25%)
Nov 21, 2007 35.30 35.35 34.47 35.00 15,249,227 -1.43(-3.93%)
Nov 20, 2007 35.08 36.70 35.08 36.43 15,488,106 +0.94(+2.64%)
Nov 19, 2007 36.30 36.30 34.72 35.50 12,067,400 -1.95(-5.21%)
Nov 16, 2007 37.10 37.76 36.41 37.45 8,660,871 +0.32(+0.85%)
Nov 15, 2007 36.75 38.01 36.34 37.13 15,816,791 -0.65(-1.72%)
Nov 14, 2007 38.33 38.38 37.13 37.78 11,633,594 +0.09(+0.23%)
Nov 13, 2007 36.67 37.77 36.67 37.70 16,486,769 +2.12(+5.96%)
Nov 12, 2007 37.50 37.89 35.58 35.58 14,304,013 -2.41(-6.34%)
Nov 09, 2007 38.61 39.08 37.58 37.99 15,018,180 -0.52(-1.35%)
Nov 08, 2007 40.09 40.32 37.80 38.51 32,143,846 -1.75(-4.36%)
Nov 07, 2007 41.86 42.09 40.09 40.26 10,806,206 -1.57(-3.75%)
Nov 06, 2007 41.25 41.98 41.25 41.83 10,190,104 +1.95(+4.90%)
Nov 05, 2007 39.63 40.37 39.21 39.88 14,635,895 -2.08(-4.96%)
Nov 02, 2007 41.63 41.95 40.53 41.95 12,481,020 +0.65(+1.58%)
Nov 01, 2007 42.07 42.27 41.14 41.30 12,960,948 -2.42(-5.54%)
Oct 31, 2007 42.34 43.78 42.21 43.72 10,570,719 +1.52(+3.60%)
Oct 30, 2007 42.56 42.75 42.11 42.21 8,993,288 -1.55(-3.55%)
Oct 29, 2007 43.65 43.81 43.07 43.76 7,712,851 +0.59(+1.36%)
Oct 26, 2007 42.35 43.29 42.04 43.17 7,695,688 +1.88(+4.56%)
Oct 25, 2007 40.73 41.41 40.54 41.29 8,373,034 +0.53(+1.29%)
Oct 24, 2007 41.22 41.28 39.55 40.76 14,083,582 -1.27(-3.02%)
Oct 23, 2007 41.46 42.25 41.30 42.03 9,807,157 +1.47(+3.63%)
Oct 22, 2007 40.15 40.58 39.44 40.56 14,880,472 -0.85(-2.06%)
Oct 19, 2007 42.72 42.72 41.31 41.41 12,141,862 -1.52(-3.54%)
Oct 18, 2007 41.81 42.94 41.69 42.93 6,304,932 +1.41(+3.39%)
Oct 17, 2007 41.86 42.02 40.89 41.52 9,120,231 +0.43(+1.05%)
Oct 16, 2007 41.53 41.78 41.01 41.09 8,719,092 -0.60(-1.44%)
Oct 15, 2007 42.82 43.05 41.44 41.69 9,702,302 -0.78(-1.83%)
Oct 12, 2007 42.34 42.98 41.85 42.47 9,810,598 +0.55(+1.30%)
Oct 11, 2007 42.08 43.57 41.34 41.92 19,422,390 +0.81(+1.97%)
Oct 10, 2007 40.99 41.51 40.59 41.11 8,086,050 +0.28(+0.69%)
Oct 09, 2007 39.53 40.88 39.41 40.83 7,830,199 +1.52(+3.88%)
Oct 08, 2007 39.14 39.34 38.79 39.30 6,090,332 -0.54(-1.36%)
Oct 05, 2007 39.43 40.28 39.12 39.85 8,089,842 +0.63(+1.61%)
Oct 04, 2007 38.73 39.22 38.38 39.21 6,607,423 +0.04(+0.10%)
Oct 03, 2007 39.60 39.70 38.95 39.17 7,813,834 -0.81(-2.03%)
Oct 02, 2007 40.19 40.23 39.01 39.99 10,220,209 -1.04(-2.54%)
Oct 01, 2007 39.93 41.24 39.89 41.03 9,200,601 +1.64(+4.17%)
Sep 28, 2007 38.96 39.44 38.77 39.38 6,522,405 +0.48(+1.22%)
Sep 27, 2007 38.13 39.07 38.04 38.91 9,680,711 +0.97(+2.56%)
Sep 26, 2007 38.16 38.48 37.24 37.94 9,386,795 -0.65(-1.68%)
Sep 25, 2007 37.67 38.58 37.58 38.58 9,617,165 +0.53(+1.40%)
Sep 24, 2007 38.34 38.91 37.98 38.05 17,063,872 +1.71(+4.70%)
Sep 21, 2007 36.44 36.67 36.25 36.34 6,569,703 +0.60(+1.67%)
Sep 20, 2007 35.61 36.20 35.48 35.75 6,151,800 +0.47(+1.34%)
Sep 19, 2007 35.33 35.98 35.10 35.28 10,879,596 +0.92(+2.67%)
Sep 18, 2007 33.24 34.57 33.05 34.36 10,369,052 +2.07(+6.41%)
Sep 17, 2007 32.67 32.94 32.19 32.29 3,185,159 -0.75(-2.27%)
Sep 14, 2007 32.58 33.24 32.38 33.04 4,300,772 -0.12(-0.35%)
Sep 13, 2007 32.86 33.48 32.75 33.16 5,842,863 +0.72(+2.21%)
Sep 12, 2007 32.14 32.66 32.07 32.44 6,628,577 -0.56(-1.69%)
Sep 11, 2007 32.04 33.24 32.04 33.00 6,525,598 +1.20(+3.77%)
Sep 10, 2007 32.19 32.19 31.23 31.80 4,885,517 -0.36(-1.12%)
Sep 07, 2007 32.32 32.64 31.87 32.16 6,326,425 -1.01(-3.04%)
Sep 06, 2007 32.17 33.28 31.97 33.17 8,561,630 +1.70(+5.41%)
Sep 05, 2007 31.76 31.91 31.34 31.46 5,881,380 -0.72(-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.