Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.68 +1.36 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 65.66 68.08 65.30 67.57 4,520,600 +1.91(+2.91%)
Jan 30, 2008 66.61 67.08 64.90 65.66 4,696,741 +0.50(+0.77%)
Jan 29, 2008 65.68 65.89 64.00 65.16 4,962,197 +0.38(+0.59%)
Jan 28, 2008 62.82 65.05 62.30 64.78 3,462,434 +1.36(+2.14%)
Jan 25, 2008 65.00 65.95 62.73 63.42 4,701,423 +1.13(+1.81%)
Jan 24, 2008 61.10 63.08 61.06 62.29 5,278,444 +1.64(+2.70%)
Jan 23, 2008 55.25 61.07 55.15 60.65 7,865,649 +2.83(+4.89%)
Jan 22, 2008 53.72 59.05 53.72 57.82 8,966,307 -2.90(-4.78%)
Jan 21, 2008 61.77 63.14 59.42 60.72 0 +0.00(+0.00%)
Jan 18, 2008 61.77 63.14 59.42 60.72 6,719,791 +0.04(+0.07%)
Jan 17, 2008 63.08 63.70 59.70 60.68 11,527,610 -2.94(-4.62%)
Jan 16, 2008 64.50 65.73 62.09 63.62 8,148,708 -2.56(-3.87%)
Jan 15, 2008 68.80 68.89 65.83 66.18 5,159,729 -4.31(-6.11%)
Jan 14, 2008 69.41 70.65 68.90 70.49 3,799,657 +2.80(+4.14%)
Jan 11, 2008 67.65 68.85 67.19 67.69 3,659,461 -2.74(-3.89%)
Jan 10, 2008 67.20 70.70 67.14 70.43 4,485,694 +1.74(+2.53%)
Jan 09, 2008 67.67 68.87 66.70 68.69 4,810,422 +0.62(+0.91%)
Jan 08, 2008 69.30 70.44 68.03 68.07 3,701,436 -0.35(-0.51%)
Jan 07, 2008 68.73 69.16 66.50 68.42 5,050,884 -0.87(-1.26%)
Jan 04, 2008 71.20 71.20 68.55 69.29 3,578,308 -2.96(-4.10%)
Jan 03, 2008 70.50 72.65 70.25 72.25 3,519,635 +1.84(+2.61%)
Jan 02, 2008 71.05 71.27 69.70 70.41 2,793,303 +0.37(+0.53%)
Jan 01, 2008 70.83 70.83 69.41 70.04 0 +0.00(+0.00%)
Dec 31, 2007 70.83 70.83 69.41 70.04 1,115,798 -1.32(-1.85%)
Dec 28, 2007 71.99 71.99 70.62 71.36 1,079,533 +0.18(+0.25%)
Dec 27, 2007 71.80 71.81 70.71 71.18 1,379,726 -1.19(-1.64%)
Dec 26, 2007 71.00 72.99 70.70 72.37 1,886,693 +1.42(+2.00%)
Dec 24, 2007 71.68 71.80 70.10 70.95 707,957 +0.26(+0.37%)
Dec 21, 2007 69.76 70.88 69.55 70.69 3,496,469 +2.19(+3.20%)
Dec 20, 2007 68.31 68.80 67.20 68.50 3,281,942 -0.48(-0.70%)
Dec 19, 2007 68.34 69.29 67.70 68.98 3,768,124 -0.32(-0.46%)
Dec 18, 2007 69.21 69.78 67.53 69.30 3,105,761 +1.51(+2.23%)
Dec 17, 2007 69.20 69.20 67.20 67.79 4,753,669 -3.28(-4.62%)
Dec 14, 2007 70.80 71.35 70.50 71.07 4,682,436 -3.27(-4.40%)
Dec 13, 2007 74.40 74.65 72.87 74.34 3,514,855 -1.84(-2.42%)
Dec 12, 2007 77.06 77.68 75.27 76.18 2,450,652 +0.31(+0.41%)
Dec 11, 2007 78.00 78.25 75.27 75.87 3,280,242 -2.18(-2.79%)
Dec 10, 2007 78.00 78.75 77.74 78.05 1,954,250 +1.05(+1.36%)
Dec 07, 2007 77.32 77.62 76.59 77.00 2,796,451 -0.23(-0.30%)
Dec 06, 2007 74.85 77.35 74.44 77.23 3,253,380 +1.16(+1.52%)
Dec 05, 2007 74.70 76.50 74.70 76.07 3,225,684 +1.48(+1.98%)
Dec 04, 2007 74.00 74.69 73.28 74.59 3,443,250 -0.61(-0.81%)
Dec 03, 2007 75.25 75.51 74.44 75.20 3,309,968 -0.63(-0.83%)
Nov 30, 2007 76.99 76.99 74.88 75.83 3,372,147 +0.38(+0.50%)
Nov 29, 2007 75.14 76.33 74.30 75.45 3,630,606 +0.54(+0.72%)
Nov 28, 2007 71.75 75.30 71.57 74.91 4,765,993 +2.38(+3.28%)
Nov 27, 2007 71.30 72.85 70.10 72.53 6,254,511 +1.56(+2.20%)
Nov 26, 2007 72.56 73.45 70.63 70.97 4,021,485 -1.85(-2.54%)
Nov 23, 2007 71.61 73.12 71.55 72.82 2,325,378 +2.97(+4.25%)
Nov 21, 2007 70.45 70.54 68.80 69.85 7,640,973 -2.86(-3.93%)
Nov 20, 2007 70.00 73.25 70.00 72.71 7,760,669 +1.87(+2.64%)
Nov 19, 2007 72.45 72.45 69.30 70.84 6,046,646 -3.89(-5.21%)
Nov 16, 2007 74.04 75.35 72.67 74.73 4,339,727 +0.63(+0.85%)
Nov 15, 2007 73.35 75.85 72.52 74.10 7,925,364 -1.30(-1.72%)
Nov 14, 2007 76.49 76.60 74.10 75.40 5,829,278 +0.17(+0.23%)
Nov 13, 2007 73.18 75.37 73.18 75.23 8,261,072 +4.23(+5.96%)
Nov 12, 2007 74.84 75.62 71.00 71.00 7,167,352 -4.81(-6.34%)
Nov 09, 2007 77.05 78.00 75.00 75.81 7,525,202 -1.04(-1.35%)
Nov 08, 2007 80.00 80.46 75.44 76.85 16,106,408 -3.50(-4.36%)
Nov 07, 2007 83.55 84.00 80.01 80.35 5,414,696 -3.13(-3.75%)
Nov 06, 2007 82.33 83.79 82.32 83.48 5,105,984 +3.90(+4.90%)
Nov 05, 2007 79.10 80.56 78.26 79.58 7,333,649 -4.15(-4.96%)
Nov 02, 2007 83.09 83.73 80.88 83.73 6,253,900 +1.30(+1.58%)
Nov 01, 2007 83.95 84.36 82.11 82.43 6,494,379 -4.83(-5.54%)
Oct 31, 2007 84.50 87.37 84.23 87.26 5,296,700 +3.03(+3.60%)
Oct 30, 2007 84.93 85.32 84.04 84.23 4,506,292 -3.10(-3.55%)
Oct 29, 2007 87.11 87.43 85.95 87.33 3,864,700 +1.17(+1.36%)
Oct 26, 2007 84.52 86.40 83.90 86.16 3,856,100 +3.76(+4.56%)
Oct 25, 2007 81.29 82.65 80.90 82.40 4,195,500 +1.05(+1.29%)
Oct 24, 2007 82.26 82.38 78.94 81.35 7,056,900 -2.53(-3.02%)
Oct 23, 2007 82.75 84.32 82.43 83.88 4,914,100 +2.94(+3.63%)
Oct 22, 2007 80.12 80.98 78.71 80.94 7,456,200 -1.70(-2.06%)
Oct 19, 2007 85.25 85.25 82.45 82.64 6,083,957 -3.03(-3.54%)
Oct 18, 2007 83.44 85.69 83.20 85.67 3,159,230 +2.81(+3.39%)
Oct 17, 2007 83.54 83.85 81.60 82.86 4,569,900 +0.86(+1.05%)
Oct 16, 2007 82.89 83.38 81.85 82.00 4,368,900 -1.20(-1.44%)
Oct 15, 2007 85.46 85.92 82.71 83.20 4,861,560 -1.55(-1.83%)
Oct 12, 2007 84.50 85.78 83.52 84.75 4,915,824 +1.09(+1.30%)
Oct 11, 2007 83.97 86.95 82.50 83.66 9,732,032 +1.62(+1.97%)
Oct 10, 2007 81.80 82.84 81.01 82.04 4,051,700 +0.56(+0.69%)
Oct 09, 2007 78.90 81.58 78.66 81.48 3,923,500 +3.04(+3.88%)
Oct 08, 2007 78.11 78.51 77.41 78.44 3,051,700 -1.08(-1.36%)
Oct 05, 2007 78.70 80.39 78.07 79.52 4,053,600 +1.26(+1.61%)
Oct 04, 2007 77.30 78.28 76.60 78.26 3,310,800 +0.08(+0.10%)
Oct 03, 2007 79.04 79.24 77.74 78.18 3,915,300 -1.62(-2.03%)
Oct 02, 2007 80.21 80.29 77.85 79.80 5,121,069 -2.08(-2.54%)
Oct 01, 2007 79.69 82.30 79.61 81.88 4,610,171 +3.28(+4.17%)
Sep 28, 2007 77.75 78.71 77.37 78.60 3,268,200 +0.95(+1.22%)
Sep 27, 2007 76.10 77.97 75.92 77.65 4,850,741 +1.94(+2.56%)
Sep 26, 2007 76.15 76.79 74.32 75.71 4,703,468 -1.29(-1.68%)
Sep 25, 2007 75.17 77.00 75.00 77.00 4,818,900 +1.06(+1.40%)
Sep 24, 2007 76.52 77.66 75.80 75.94 8,550,243 +3.41(+4.70%)
Sep 21, 2007 72.73 73.19 72.35 72.53 3,291,900 +1.19(+1.67%)
Sep 20, 2007 71.06 72.24 70.80 71.34 3,082,500 +0.94(+1.34%)
Sep 19, 2007 70.50 71.80 70.05 70.40 5,451,470 +1.83(+2.67%)
Sep 18, 2007 66.33 68.99 65.95 68.57 5,195,650 +4.13(+6.41%)
Sep 17, 2007 65.20 65.74 64.25 64.44 1,595,997 -1.50(-2.27%)
Sep 14, 2007 65.03 66.33 64.63 65.94 2,155,000 -0.23(-0.35%)
Sep 13, 2007 65.58 66.81 65.35 66.17 2,927,700 +1.43(+2.21%)
Sep 12, 2007 64.15 65.18 64.00 64.74 3,321,400 -1.11(-1.69%)
Sep 11, 2007 63.95 66.34 63.95 65.85 3,269,800 +2.39(+3.77%)
Sep 10, 2007 64.24 64.24 62.32 63.46 2,448,000 -0.72(-1.12%)
Sep 07, 2007 64.51 65.14 63.60 64.18 3,170,000 -2.01(-3.04%)
Sep 06, 2007 64.20 66.42 63.81 66.19 4,290,000 +3.40(+5.41%)
Sep 05, 2007 63.38 63.69 62.54 62.79 2,947,000 -1.43(-2.23%)
Sep 04, 2007 62.33 64.69 62.32 64.22 3,200,900 +1.07(+1.69%)
Aug 31, 2007 63.99 64.20 63.14 63.15 2,794,900 +1.34(+2.17%)
Aug 30, 2007 61.56 63.23 61.31 61.81 2,638,100 -0.61(-0.98%)
Aug 29, 2007 61.16 62.45 60.50 62.42 3,735,000 +2.71(+4.54%)
Aug 28, 2007 61.26 61.46 59.52 59.71 2,866,500 -2.30(-3.71%)
Aug 27, 2007 62.25 62.98 61.63 62.01 1,603,790 -0.28(-0.45%)
Aug 24, 2007 60.66 62.30 60.18 62.29 2,687,800 +1.33(+2.18%)
Aug 23, 2007 61.15 61.25 59.50 60.96 4,834,700 +1.37(+2.30%)
Aug 22, 2007 59.54 59.93 58.95 59.59 4,517,100 +1.99(+3.45%)
Aug 21, 2007 56.01 58.41 55.66 57.60 4,682,252 +1.08(+1.91%)
Aug 20, 2007 56.35 56.94 55.00 56.52 5,159,410 +1.72(+3.14%)
Aug 17, 2007 55.32 55.50 52.58 54.80 8,434,412 +2.53(+4.84%)
Aug 16, 2007 52.39 52.78 49.42 52.27 11,501,287 -2.05(-3.77%)
Aug 15, 2007 54.90 57.04 54.05 54.32 5,551,343 -3.35(-5.81%)
Aug 14, 2007 59.56 60.00 57.35 57.67 3,188,851 -2.07(-3.47%)
Aug 13, 2007 60.98 61.20 59.59 59.74 3,053,000 +0.99(+1.69%)
Aug 10, 2007 58.12 59.02 56.80 58.75 7,815,325 -1.85(-3.05%)
Aug 09, 2007 61.04 62.02 60.27 60.60 5,865,293 -3.47(-5.42%)
Aug 08, 2007 62.74 64.45 62.37 64.07 3,569,024 +2.23(+3.61%)
Aug 07, 2007 60.30 62.59 60.00 61.84 4,267,600 +0.32(+0.52%)
Aug 06, 2007 60.95 61.52 58.70 61.52 6,848,510 +0.68(+1.12%)
Aug 03, 2007 60.90 62.93 60.50 60.84 3,422,800 -2.09(-3.32%)
Aug 02, 2007 62.50 63.49 62.10 62.93 2,564,805 +0.45(+0.72%)
Aug 01, 2007 62.45 63.25 61.16 62.48 4,253,280 -1.30(-2.04%)
Jul 31, 2007 65.46 65.79 63.75 63.78 4,444,089 -0.31(-0.48%)
Jul 30, 2007 62.98 64.73 62.55 64.09 3,999,190 +2.75(+4.48%)
Jul 27, 2007 62.02 63.25 60.53 61.34 5,396,595 -1.91(-3.02%)
Jul 26, 2007 64.12 64.70 62.35 63.25 5,371,299 -3.58(-5.36%)
Jul 25, 2007 67.30 67.40 65.45 66.83 4,910,162 +0.07(+0.10%)
Jul 24, 2007 67.78 68.04 66.38 66.76 2,599,778 -1.51(-2.21%)
Jul 23, 2007 68.10 68.65 67.60 68.27 2,208,340 +1.24(+1.85%)
Jul 20, 2007 67.27 67.49 66.57 67.03 2,306,019 -0.51(-0.76%)
Jul 19, 2007 66.87 67.68 66.80 67.54 2,283,528 +1.75(+2.66%)
Jul 18, 2007 65.40 65.98 65.13 65.79 3,231,500 -0.52(-0.78%)
Jul 17, 2007 65.86 66.52 65.68 66.31 3,103,800 -0.45(-0.67%)
Jul 16, 2007 66.99 67.07 66.25 66.76 3,254,338 -1.20(-1.77%)
Jul 13, 2007 67.49 68.24 67.37 67.96 2,420,600 -0.66(-0.96%)
Jul 12, 2007 67.24 68.88 66.94 68.62 3,992,655 +2.69(+4.08%)
Jul 11, 2007 65.66 66.15 65.18 65.93 2,215,900 +0.85(+1.31%)
Jul 10, 2007 65.25 65.70 64.91 65.08 3,759,711 -1.99(-2.97%)
Jul 09, 2007 66.62 67.24 66.60 67.07 2,765,100 +1.79(+2.74%)
Jul 06, 2007 64.40 65.50 64.50 65.28 2,911,289 +1.40(+2.19%)
Jul 05, 2007 63.25 64.06 63.25 63.88 2,927,188 +1.75(+2.82%)
Jul 03, 2007 61.30 62.47 61.49 62.13 1,772,200 +0.64(+1.04%)
Jul 02, 2007 60.18 61.59 60.48 61.49 2,135,000 +1.74(+2.91%)
Jun 29, 2007 59.30 60.16 59.11 59.75 2,831,400 +0.50(+0.84%)
Jun 28, 2007 58.55 59.52 58.77 59.25 1,814,000 +1.39(+2.40%)
Jun 27, 2007 57.30 57.92 56.75 57.86 3,437,100 -0.58(-0.99%)
Jun 26, 2007 59.77 60.00 58.35 58.44 4,644,643 -0.46(-0.78%)
Jun 25, 2007 59.00 60.00 58.50 58.90 2,149,218 -0.57(-0.96%)
Jun 22, 2007 59.60 59.90 58.94 59.47 2,422,793 -0.92(-1.52%)
Jun 21, 2007 58.85 60.58 58.61 60.39 4,337,350 +2.14(+3.67%)
Jun 20, 2007 59.67 59.80 58.18 58.25 4,602,700 -0.74(-1.25%)
Jun 19, 2007 58.66 59.20 58.23 58.99 2,106,500 +0.39(+0.67%)
Jun 18, 2007 58.88 59.06 58.05 58.60 2,495,800 +0.73(+1.26%)
Jun 15, 2007 58.00 58.42 57.77 57.87 2,095,500 +0.17(+0.29%)
Jun 14, 2007 57.13 58.29 57.07 57.70 2,544,200 +0.70(+1.23%)
Jun 13, 2007 56.09 57.25 55.90 57.00 4,776,700 +1.87(+3.39%)
Jun 12, 2007 55.72 56.33 55.10 55.13 2,468,900 -0.96(-1.71%)
Jun 11, 2007 55.30 56.57 55.10 56.09 2,445,700 +0.31(+0.56%)
Jun 08, 2007 54.55 55.94 54.22 55.78 3,625,600 +1.02(+1.86%)
Jun 07, 2007 55.14 55.88 54.57 54.76 5,779,300 +0.26(+0.48%)
Jun 06, 2007 54.94 55.33 54.00 54.50 3,011,227 -0.54(-0.98%)
Jun 05, 2007 54.95 55.58 54.65 55.04 2,989,800 +0.45(+0.82%)
Jun 04, 2007 54.11 54.64 54.05 54.59 1,776,328 +0.65(+1.21%)
Jun 01, 2007 53.10 54.10 53.26 53.94 2,170,300 +1.30(+2.47%)
May 31, 2007 52.15 52.91 52.11 52.64 2,195,850 +0.70(+1.35%)
May 30, 2007 50.76 51.94 50.75 51.94 1,900,610 +0.29(+0.56%)
May 29, 2007 51.50 51.74 51.05 51.65 2,369,460 +0.70(+1.37%)
May 25, 2007 50.50 51.10 50.46 50.95 2,571,237 +1.35(+2.72%)
May 24, 2007 51.18 51.67 49.39 49.60 4,610,487 -2.16(-4.17%)
May 23, 2007 51.58 52.32 51.61 51.76 2,738,176 +1.01(+1.99%)
May 22, 2007 52.00 51.87 50.68 50.75 2,489,600 -0.84(-1.63%)
May 21, 2007 51.68 52.10 51.50 51.59 3,321,690 +0.49(+0.96%)
May 18, 2007 51.19 51.56 50.48 51.10 2,879,057 +0.47(+0.93%)
May 17, 2007 50.81 50.98 49.86 50.63 4,218,940 -0.93(-1.80%)
May 16, 2007 51.96 51.99 50.80 51.56 3,777,320 +0.11(+0.21%)
May 15, 2007 51.10 52.15 51.24 51.45 2,976,898 +0.19(+0.37%)
May 14, 2007 51.43 52.02 51.10 51.26 3,193,972 -1.08(-2.06%)
May 11, 2007 51.99 52.59 51.47 52.34 2,065,343 +0.88(+1.71%)
May 10, 2007 51.95 52.20 51.21 51.46 3,901,553 -1.95(-3.65%)
May 09, 2007 52.03 53.75 51.80 53.41 6,073,050 +2.51(+4.93%)
May 08, 2007 50.95 51.11 50.23 50.90 3,092,859 -1.10(-2.12%)
May 07, 2007 52.35 52.62 51.80 52.00 3,559,019 +0.37(+0.72%)
May 04, 2007 50.87 51.97 50.78 51.63 5,477,144 +1.60(+3.20%)
May 03, 2007 50.10 50.23 49.59 50.03 2,860,961 +0.39(+0.79%)
May 02, 2007 48.85 49.84 48.75 49.64 1,736,705 +1.13(+2.33%)
May 01, 2007 48.70 48.90 48.13 48.51 2,729,532 -0.33(-0.68%)
Apr 30, 2007 48.94 49.59 48.77 48.84 2,255,066 -0.08(-0.16%)
Apr 27, 2007 48.48 49.06 48.35 48.92 1,523,023 -0.31(-0.63%)
Apr 26, 2007 49.93 49.93 49.03 49.23 2,554,104 -1.02(-2.03%)
Apr 25, 2007 49.92 50.28 49.70 50.25 2,303,999 +1.21(+2.47%)
Apr 24, 2007 49.73 49.87 48.88 49.04 2,005,450 -0.67(-1.35%)
Apr 23, 2007 50.00 50.25 49.70 49.71 2,203,803 -0.73(-1.45%)
Apr 20, 2007 49.90 50.47 49.89 50.44 1,945,510 +1.19(+2.42%)
Apr 19, 2007 49.20 49.38 48.76 49.25 2,438,200 -0.77(-1.54%)
Apr 18, 2007 50.11 50.19 49.75 50.02 2,977,934 -1.03(-2.02%)
Apr 17, 2007 50.58 51.14 50.48 51.05 3,537,500 -0.05(-0.10%)
Apr 16, 2007 50.77 51.20 50.62 51.10 2,835,695 +0.69(+1.37%)
Apr 13, 2007 49.89 50.42 49.60 50.41 1,672,970 +0.11(+0.22%)
Apr 12, 2007 49.85 50.35 49.45 50.30 2,457,304 +0.33(+0.66%)
Apr 11, 2007 50.80 50.83 49.81 49.97 2,614,800 -0.90(-1.77%)
Apr 10, 2007 50.40 50.98 50.33 50.87 2,674,800 +1.24(+2.50%)
Apr 09, 2007 49.40 50.00 49.37 49.63 1,884,880 +0.15(+0.30%)
Apr 05, 2007 49.63 49.88 49.34 49.48 1,409,531 -0.40(-0.80%)
Apr 04, 2007 49.13 49.98 49.03 49.88 2,507,427 +0.16(+0.32%)
Apr 03, 2007 49.28 49.89 49.25 49.72 2,449,400 +1.09(+2.24%)
Apr 02, 2007 48.46 48.77 48.08 48.63 2,397,250 +0.18(+0.37%)
Mar 30, 2007 48.45 48.75 48.33 48.45 2,720,600 +0.13(+0.27%)
Mar 29, 2007 48.39 48.78 47.96 48.32 3,505,470 +0.94(+1.98%)
Mar 28, 2007 47.99 48.05 47.30 47.38 2,717,200 -0.99(-2.05%)
Mar 27, 2007 48.40 48.56 47.98 48.37 3,867,800 -0.36(-0.74%)
Mar 26, 2007 48.23 48.80 47.52 48.73 5,197,500 +1.48(+3.13%)
Mar 23, 2007 47.52 47.85 47.15 47.25 3,215,239 +0.12(+0.25%)
Mar 22, 2007 47.49 47.59 46.92 47.13 2,284,954 -0.08(-0.17%)
Mar 21, 2007 46.53 47.39 46.29 47.21 3,177,994 +0.95(+2.05%)
Mar 20, 2007 45.58 46.34 45.29 46.26 3,031,200 +0.77(+1.69%)
Mar 19, 2007 45.09 45.61 44.95 45.49 2,204,300 +1.35(+3.06%)
Mar 16, 2007 44.10 44.64 43.84 44.14 2,044,800 +0.08(+0.18%)
Mar 15, 2007 43.26 44.35 43.12 44.06 3,636,500 +1.48(+3.48%)
Mar 14, 2007 42.19 42.60 41.45 42.58 3,082,200 +0.29(+0.69%)
Mar 13, 2007 43.59 43.57 42.18 42.29 3,218,500 -1.30(-2.98%)
Mar 12, 2007 42.93 43.61 42.87 43.59 2,163,200 +0.70(+1.63%)
Mar 09, 2007 43.23 43.38 42.77 42.89 2,215,700 +0.13(+0.30%)
Mar 08, 2007 42.97 43.30 42.72 42.76 2,478,800 +0.19(+0.45%)
Mar 07, 2007 42.21 42.98 42.11 42.57 2,345,900 +0.09(+0.21%)
Mar 06, 2007 41.91 42.80 41.84 42.48 3,813,500 +1.80(+4.42%)
Mar 05, 2007 40.37 41.37 40.34 40.68 4,497,500 -0.91(-2.19%)
Mar 02, 2007 42.03 42.43 41.38 41.59 4,070,600 -0.71(-1.68%)
Mar 01, 2007 41.77 42.73 41.60 42.30 4,233,773 -0.63(-1.47%)
Feb 28, 2007 43.15 43.48 42.63 42.93 4,140,300 -0.53(-1.22%)
Feb 27, 2007 44.69 44.85 43.15 43.46 6,500,300 -3.29(-7.04%)
Feb 26, 2007 46.53 47.09 46.45 46.75 2,510,816 +0.45(+0.97%)
Feb 23, 2007 46.30 46.42 46.07 46.30 2,779,700 +0.40(+0.87%)
Feb 22, 2007 46.00 46.20 45.62 45.90 2,825,600 +0.42(+0.92%)
Feb 21, 2007 45.06 45.65 44.75 45.48 3,688,100 -0.31(-0.68%)
Feb 20, 2007 45.58 45.87 45.33 45.79 2,219,900 +0.03(+0.07%)
Feb 16, 2007 45.10 45.77 45.03 45.76 1,584,800 +0.10(+0.22%)
Feb 15, 2007 45.68 45.95 45.62 45.66 2,603,900 +0.06(+0.13%)
Feb 14, 2007 45.41 45.95 45.23 45.60 4,074,630 +0.58(+1.29%)
Feb 13, 2007 44.60 45.06 44.56 45.02 2,585,002 +1.01(+2.29%)
Feb 12, 2007 43.91 44.30 43.84 44.01 2,746,015 +0.60(+1.38%)
Feb 09, 2007 43.63 43.89 43.28 43.41 2,055,800 -0.15(-0.34%)
Feb 08, 2007 43.19 43.66 43.05 43.56 3,840,900 -0.47(-1.07%)
Feb 07, 2007 43.65 44.30 43.61 44.03 5,443,500 +2.32(+5.56%)
Feb 06, 2007 41.67 42.05 41.61 41.71 3,048,200 +0.53(+1.29%)
Feb 05, 2007 41.35 41.60 41.11 41.18 2,732,000 +0.00(+0.00%)
Feb 02, 2007 41.47 41.69 40.96 41.18 4,451,700 -0.24(-0.58%)
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.