Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.67 35.90 35.53 35.73 4,941,425 -0.11(-0.32%)
Oct 28, 2010 35.71 35.95 35.33 35.84 8,606,729 +0.92(+2.63%)
Oct 27, 2010 34.80 34.94 34.39 34.92 7,829,500 -0.90(-2.52%)
Oct 25, 2010 35.92 36.13 35.77 35.83 7,305,835 +0.82(+2.35%)
Oct 22, 2010 35.12 35.19 34.81 35.00 5,373,837 +0.04(+0.12%)
Oct 21, 2010 35.38 35.68 34.59 34.96 7,340,580 -0.23(-0.65%)
Oct 20, 2010 34.66 35.32 34.58 35.19 9,417,375 +1.13(+3.32%)
Oct 19, 2010 34.48 34.57 33.95 34.06 11,857,797 -1.53(-4.29%)
Oct 18, 2010 35.02 35.67 34.91 35.59 5,952,893 -0.06(-0.18%)
Oct 15, 2010 35.99 36.11 35.18 35.65 9,890,518 -0.14(-0.40%)
Oct 14, 2010 35.86 36.06 35.51 35.80 10,120,657 +0.32(+0.90%)
Oct 13, 2010 35.43 35.75 35.37 35.48 8,016,647 +0.77(+2.21%)
Oct 12, 2010 34.46 34.75 34.10 34.71 7,301,221 -0.36(-1.02%)
Oct 11, 2010 35.18 35.30 34.90 35.07 4,296,959 -0.22(-0.61%)
Oct 08, 2010 35.29 35.36 34.72 35.29 7,331,221 +0.77(+2.23%)
Oct 07, 2010 35.13 35.17 34.14 34.52 9,117,425 -0.13(-0.39%)
Oct 06, 2010 34.43 34.87 34.37 34.65 8,834,917 +0.82(+2.42%)
Oct 05, 2010 33.49 33.96 33.33 33.83 7,202 +0.79(+2.38%)
Oct 04, 2010 33.39 33.47 32.85 33.04 7,802,485 -0.57(-1.69%)
Oct 01, 2010 33.61 33.71 33.31 33.61 8,416,216 +0.59(+1.80%)
Sep 30, 2010 33.37 33.64 32.78 33.02 9,679,296 -0.11(-0.34%)
Sep 29, 2010 32.91 33.31 32.88 33.13 5,789,191 -0.17(-0.51%)
Sep 28, 2010 32.72 33.40 32.35 33.30 7,354 +0.56(+1.70%)
Sep 27, 2010 32.98 32.98 32.68 32.74 3,047,094 -0.12(-0.36%)
Sep 24, 2010 32.77 32.95 32.67 32.86 5,439,684 +0.82(+2.55%)
Sep 23, 2010 31.86 32.44 31.78 32.04 5,059,147 -0.20(-0.62%)
Sep 22, 2010 32.42 32.70 32.13 32.24 8,337,862 +0.44(+1.37%)
Sep 21, 2010 31.84 32.10 31.41 31.80 7,005,598 -0.18(-0.57%)
Sep 20, 2010 31.63 32.06 31.47 31.98 7,105,450 +0.61(+1.93%)
Sep 17, 2010 31.38 31.72 31.28 31.38 6,616,763 -0.38(-1.21%)
Sep 15, 2010 31.70 31.79 31.52 31.76 8,758,699 -0.05(-0.16%)
Sep 14, 2010 31.50 32.05 31.42 31.82 7,165 +0.26(+0.84%)
Sep 13, 2010 31.16 31.67 31.12 31.55 9,844,223 +0.99(+3.24%)
Sep 10, 2010 30.46 30.73 30.39 30.56 5,060,416 +0.04(+0.14%)
Sep 09, 2010 30.96 30.99 30.38 30.52 6,768,414 +0.33(+1.09%)
Sep 08, 2010 30.09 30.48 30.04 30.19 38,875 +0.42(+1.39%)
Sep 07, 2010 29.77 29.88 29.48 29.77 9,219,723 -0.46(-1.53%)
Sep 03, 2010 30.41 30.59 30.14 30.24 6,397,910 +0.26(+0.85%)
Sep 02, 2010 29.82 30.00 29.65 29.98 9,094 +0.03(+0.09%)
Sep 01, 2010 29.34 29.99 29.27 29.95 10,484,064 +1.58(+5.57%)
Aug 31, 2010 28.34 28.75 28.16 28.37 25,736 -0.03(-0.11%)
Aug 30, 2010 28.83 28.94 28.38 28.40 6,143,942 +0.42(+1.50%)
Aug 27, 2010 27.98 28.79 27.66 27.98 11,188,497 -0.39(-1.38%)
Aug 26, 2010 28.38 28.72 27.99 28.38 468 +0.40(+1.43%)
Aug 25, 2010 27.72 28.08 27.39 27.98 10,002,802 +0.04(+0.14%)
Aug 24, 2010 28.19 28.39 27.80 27.94 43,488 -0.73(-2.55%)
Aug 23, 2010 29.21 29.32 28.63 28.67 7,848,542 -0.13(-0.46%)
Aug 20, 2010 28.47 28.83 28.38 28.80 6,378,639 +0.04(+0.13%)
Aug 19, 2010 29.26 29.38 28.54 28.76 1,170 -0.35(-1.22%)
Aug 18, 2010 29.98 29.54 29.03 29.12 468 -0.87(-2.89%)
Aug 17, 2010 30.12 30.29 29.82 29.98 20,891 -0.74(-2.40%)
Aug 16, 2010 30.46 30.96 30.38 30.72 5,131,927 +0.28(+0.93%)
Aug 13, 2010 30.44 30.78 30.39 30.44 4,745,007 +0.15(+0.48%)
Aug 12, 2010 29.78 30.46 29.78 30.30 5,247,128 +0.05(+0.16%)
Aug 11, 2010 30.41 30.48 30.06 30.25 234 -1.12(-3.58%)
Aug 10, 2010 31.37 31.80 31.08 31.37 3,067 -0.99(-3.05%)
Aug 09, 2010 32.43 32.52 32.15 32.36 5,578,974 +0.11(+0.34%)
Aug 06, 2010 32.25 32.57 31.86 32.25 8,331,699 +0.20(+0.61%)
Aug 05, 2010 32.07 32.21 31.83 32.05 6,670,227 +0.01(+0.03%)
Aug 04, 2010 31.84 32.15 31.62 32.04 5,277,878 +0.12(+0.37%)
Aug 03, 2010 32.01 32.16 31.70 31.92 6,510,990 -0.19(-0.59%)
Aug 02, 2010 31.83 32.30 31.68 32.11 10,563,618 +1.26(+4.10%)
Jul 30, 2010 30.85 31.00 30.34 30.85 8,515,870 -0.07(-0.23%)
Jul 29, 2010 31.26 31.51 30.72 30.92 234 +0.14(+0.44%)
Jul 28, 2010 30.68 31.12 30.68 30.78 10,768,222 +0.10(+0.33%)
Jul 27, 2010 31.25 31.29 30.44 30.68 8,521 -0.03(-0.10%)
Jul 26, 2010 30.53 31.04 30.37 30.71 6,848,455 +0.10(+0.33%)
Jul 23, 2010 30.42 30.66 30.12 30.61 11,059,701 +0.33(+1.09%)
Jul 22, 2010 30.06 30.51 30.04 30.28 11,337,181 +1.11(+3.81%)
Jul 21, 2010 29.75 29.89 29.04 29.17 12,042,766 -0.36(-1.21%)
Jul 20, 2010 28.36 29.58 28.27 29.53 7,373 +1.33(+4.71%)
Jul 19, 2010 28.23 28.45 27.91 28.20 6,584,519 +0.21(+0.76%)
Jul 16, 2010 27.98 28.73 27.87 27.98 8,960,427 -0.43(-1.52%)
Jul 15, 2010 28.95 29.00 28.22 28.42 9,799,413 -0.27(-0.94%)
Jul 14, 2010 28.46 28.85 28.34 28.69 5,484,485 -0.02(-0.07%)
Jul 13, 2010 28.82 28.91 28.54 28.71 702 +0.34(+1.21%)
Jul 12, 2010 28.50 28.69 28.04 28.36 9,408,282 -0.61(-2.10%)
Jul 09, 2010 28.97 29.04 28.48 28.97 6,631,581 +0.47(+1.63%)
Jul 08, 2010 28.63 28.63 28.01 28.51 26,380 +0.32(+1.14%)
Jul 07, 2010 27.34 28.19 27.29 28.19 8,768,730 +0.92(+3.38%)
Jul 06, 2010 27.46 27.87 26.98 27.26 10,482,179 +0.48(+1.80%)
Jul 02, 2010 26.78 27.25 26.52 26.78 7,481,733 +0.12(+0.46%)
Jul 01, 2010 26.81 26.92 26.02 26.66 13,245,809 +0.18(+0.69%)
Jun 30, 2010 26.51 27.22 26.31 26.47 1,023 -0.47(-1.74%)
Jun 29, 2010 27.76 27.93 26.83 26.94 14,160,585 -2.09(-7.21%)
Jun 25, 2010 29.04 29.18 28.29 29.04 14,106,897 +0.09(+0.29%)
Jun 24, 2010 29.03 29.44 28.88 28.95 10,831,788 -0.78(-2.61%)
Jun 23, 2010 29.48 29.89 29.04 29.73 14,288,457 +0.62(+2.13%)
Jun 22, 2010 29.62 29.92 29.00 29.11 10,886,762 -0.53(-1.80%)
Jun 21, 2010 30.27 30.36 29.47 29.64 12,095,701 +0.67(+2.33%)
Jun 18, 2010 28.97 29.03 28.68 28.97 7,831,411 +0.34(+1.19%)
Jun 17, 2010 28.96 28.99 28.27 28.63 117,081 -0.19(-0.65%)
Jun 16, 2010 28.65 28.98 28.42 28.81 8,298,082 -0.15(-0.53%)
Jun 15, 2010 28.58 29.03 28.40 28.97 7,702,708 +0.84(+2.99%)
Jun 14, 2010 28.67 28.84 28.01 28.13 9,973,606 +0.25(+0.89%)
Jun 11, 2010 27.49 27.94 27.43 27.88 7,504,178 -0.08(-0.28%)
Jun 10, 2010 27.89 28.06 27.50 27.95 13,654,766 +1.67(+6.37%)
Jun 09, 2010 26.58 27.03 26.14 26.28 16,560,224 -0.03(-0.11%)
Jun 08, 2010 25.64 26.33 25.41 26.31 2,341 +1.35(+5.42%)
Jun 07, 2010 25.69 25.80 24.93 24.96 10,876,417 -0.54(-2.13%)
Jun 04, 2010 25.50 26.44 25.32 25.50 20,149,566 -1.71(-6.28%)
Jun 03, 2010 27.89 27.90 26.72 27.21 13,331,620 -0.51(-1.83%)
Jun 02, 2010 27.04 27.72 26.84 27.72 3,980 +0.97(+3.61%)
Jun 01, 2010 27.26 27.88 26.73 26.75 234 -0.94(-3.39%)
May 28, 2010 27.69 28.36 27.43 27.69 8,813,427 -0.89(-3.12%)
May 27, 2010 28.12 28.58 27.79 28.58 15,254,918 +2.03(+7.66%)
May 26, 2010 26.78 27.78 26.45 26.55 10,811 +0.23(+0.89%)
May 25, 2010 25.41 26.35 25.11 26.32 15,450 +0.05(+0.20%)
May 24, 2010 26.59 26.81 26.22 26.26 11,783,932 -0.44(-1.65%)
May 21, 2010 25.69 26.85 25.55 26.70 19,762,694 +1.46(+5.80%)
May 20, 2010 25.20 26.03 25.11 25.24 23,257 -1.67(-6.22%)
May 19, 2010 26.88 27.25 26.31 26.91 17,451,182 -0.43(-1.58%)
May 18, 2010 28.36 28.72 27.34 27.34 3,629 -0.66(-2.35%)
May 17, 2010 28.28 28.45 27.37 28.00 14,306,761 -0.35(-1.24%)
May 14, 2010 28.35 28.85 27.95 28.35 16,264,233 -0.99(-3.38%)
May 13, 2010 29.56 29.84 29.18 29.34 10,531,554 +0.04(+0.13%)
May 12, 2010 29.17 29.31 28.94 29.30 15,245,322 +0.19(+0.65%)
May 11, 2010 29.49 29.59 28.96 29.12 2,692 -0.89(-2.97%)
May 10, 2010 29.84 30.06 29.69 30.01 18,223,036 +1.83(+6.50%)
May 07, 2010 28.60 28.81 27.25 28.18 17,603,286 +0.49(+1.76%)
May 06, 2010 28.66 29.56 26.48 27.69 3,891 -1.49(-5.09%)
May 05, 2010 29.32 29.89 29.12 29.18 16,116,973 -0.08(-0.26%)
May 04, 2010 29.48 30.42 28.99 29.25 702 -1.26(-4.12%)
May 03, 2010 31.08 31.12 30.19 30.51 19,727,272 -0.58(-1.85%)
Apr 30, 2010 31.75 31.88 31.02 31.09 16,698,225 -1.20(-3.72%)
Apr 29, 2010 32.57 32.64 32.16 32.29 9,164,027 -0.04(-0.12%)
Apr 28, 2010 32.27 32.43 31.76 32.32 14,333,519 +0.34(+1.07%)
Apr 27, 2010 32.84 33.04 31.84 31.98 9,413 -1.46(-4.37%)
Apr 26, 2010 33.72 33.85 33.42 33.44 6,378,955 +0.09(+0.27%)
Apr 23, 2010 32.88 33.39 32.81 33.35 9,377,532 -0.19(-0.56%)
Apr 22, 2010 32.89 33.58 32.76 33.54 8,636,553 +0.03(+0.10%)
Apr 21, 2010 33.39 33.63 33.15 33.51 9,378,009 -0.38(-1.13%)
Apr 20, 2010 33.98 34.13 33.59 33.89 8,003 +0.32(+0.94%)
Apr 19, 2010 33.31 33.68 33.05 33.58 8,720,608 -0.24(-0.72%)
Apr 16, 2010 34.48 34.69 33.61 33.82 10,176,653 -0.99(-2.83%)
Apr 15, 2010 34.93 35.26 34.75 34.80 7,177,238 -0.58(-1.64%)
Apr 14, 2010 35.18 35.45 35.08 35.39 5,237,706 +0.63(+1.82%)
Apr 13, 2010 34.82 34.90 34.32 34.75 6,511,709 -0.19(-0.54%)
Apr 12, 2010 35.10 35.21 34.84 34.94 5,011,591 -0.20(-0.58%)
Apr 09, 2010 34.95 35.20 34.83 35.15 6,016,029 +0.40(+1.16%)
Apr 08, 2010 34.19 34.84 33.98 34.75 6,158,437 +0.25(+0.72%)
Apr 07, 2010 34.80 34.93 34.22 34.50 13,487,436 -0.66(-1.87%)
Apr 06, 2010 35.32 35.44 35.03 35.16 7,872,145 -0.35(-0.99%)
Apr 05, 2010 35.42 35.53 35.16 35.51 5,547,570 +0.25(+0.70%)
Apr 01, 2010 35.10 35.26 35.26 35.26 7,950,986 +0.96(+2.79%)
Mar 31, 2010 34.31 34.60 34.19 34.30 9,128,322 -0.34(-0.97%)
Mar 30, 2010 34.89 34.95 34.37 34.64 8,051,139 +0.15(+0.42%)
Mar 29, 2010 34.09 34.51 33.84 34.49 10,994,660 +0.93(+2.77%)
Mar 26, 2010 33.60 33.90 33.26 33.56 7,798,354 +0.35(+1.07%)
Mar 25, 2010 33.88 34.08 33.14 33.21 10,025,792 -0.25(-0.75%)
Mar 24, 2010 33.62 33.86 33.38 33.46 7,407,352 -0.82(-2.40%)
Mar 23, 2010 33.93 34.32 33.75 34.28 9,190,204 +0.68(+2.02%)
Mar 22, 2010 32.77 33.66 32.74 33.60 7,054,136 +0.38(+1.14%)
Mar 19, 2010 33.98 34.03 32.98 33.22 7,049,242 -0.66(-1.94%)
Mar 18, 2010 34.27 34.47 33.74 33.88 8,276,574 -0.22(-0.65%)
Mar 17, 2010 34.19 34.44 34.00 34.10 9,497,744 +0.34(+1.01%)
Mar 16, 2010 33.41 33.78 33.38 33.76 8,146,228 +0.56(+1.67%)
Mar 15, 2010 32.98 33.26 32.92 33.21 5,347,865 -0.29(-0.88%)
Mar 12, 2010 33.73 33.81 33.42 33.50 5,069,052 -0.02(-0.06%)
Mar 11, 2010 33.43 33.53 33.11 33.52 6,167,019 -0.25(-0.75%)
Mar 10, 2010 33.82 34.09 33.49 33.78 10,667,221 +0.09(+0.28%)
Mar 09, 2010 33.38 33.92 33.38 33.68 7,818,410 -0.19(-0.55%)
Mar 08, 2010 34.24 34.38 33.86 33.87 8,570,004 +0.06(+0.16%)
Mar 05, 2010 33.19 33.97 33.15 33.81 12,628,692 +1.20(+3.69%)
Mar 04, 2010 32.83 32.94 32.28 32.61 9,637,349 -0.02(-0.05%)
Mar 03, 2010 32.55 33.09 32.47 32.63 11,150,891 +0.67(+2.10%)
Mar 02, 2010 31.74 32.26 31.65 31.96 10,523,366 +0.25(+0.79%)
Mar 01, 2010 31.03 31.78 30.95 31.71 10,198,488 +0.74(+2.39%)
Feb 26, 2010 30.59 31.00 30.14 30.97 10,715,988 +0.38(+1.23%)
Feb 25, 2010 29.98 30.62 29.85 30.59 13,848,575 -0.43(-1.40%)
Feb 24, 2010 30.87 31.27 30.69 31.03 16,246,399 +0.02(+0.06%)
Feb 23, 2010 31.66 31.84 30.91 31.01 21,080,812 -0.65(-2.04%)
Feb 22, 2010 31.90 31.94 31.61 31.65 10,225,506 +0.00(+0.01%)
Feb 19, 2010 31.18 31.88 31.16 31.65 13,280,132 -0.06(-0.20%)
Feb 18, 2010 31.38 31.81 31.25 31.71 12,019,175 +0.35(+1.13%)
Feb 17, 2010 31.92 31.97 31.17 31.36 11,613,933 -0.13(-0.42%)
Feb 16, 2010 31.08 31.49 30.90 31.49 9,358,543 +1.03(+3.37%)
Feb 12, 2010 29.98 30.46 30.46 30.46 10,293,780 -0.22(-0.72%)
Feb 11, 2010 29.87 30.74 29.61 30.68 12,655,929 +1.38(+4.70%)
Feb 10, 2010 29.59 29.83 29.03 29.30 11,462,541 -0.75(-2.49%)
Feb 09, 2010 29.54 30.40 29.44 30.05 12,919,563 +1.38(+4.80%)
Feb 08, 2010 29.01 29.42 28.60 28.68 8,164,796 -0.55(-1.88%)
Feb 05, 2010 28.81 29.28 28.09 29.22 15,565,322 +0.33(+1.15%)
Feb 04, 2010 29.87 30.05 28.83 28.89 18,391,246 -1.79(-5.85%)
Feb 03, 2010 30.80 31.13 30.52 30.69 9,130,710 -0.62(-1.97%)
Feb 02, 2010 30.76 31.44 30.49 31.30 20,415,550 +0.90(+2.97%)
Feb 01, 2010 29.82 30.49 29.66 30.40 12,726,560 +1.10(+3.76%)
Jan 29, 2010 30.24 30.51 29.06 29.30 14,222,387 -1.47(-4.79%)
Jan 28, 2010 30.68 30.91 30.61 30.77 15,732,728 +0.09(+0.29%)
Jan 27, 2010 30.70 30.93 30.24 30.68 12,678,645 -0.15(-0.49%)
Jan 26, 2010 30.76 31.26 30.50 30.83 9,451,503 -0.39(-1.24%)
Jan 25, 2010 31.45 31.71 31.15 31.22 7,304,260 +0.30(+0.98%)
Jan 22, 2010 31.18 31.76 30.78 30.92 13,121,913 -0.64(-2.02%)
Jan 21, 2010 32.60 32.86 31.38 31.56 16,729,460 -1.45(-4.39%)
Jan 20, 2010 33.07 33.15 32.66 33.00 10,959,071 -1.22(-3.55%)
Jan 19, 2010 33.77 34.32 33.77 34.22 8,850,875 +0.75(+2.25%)
Jan 15, 2010 34.04 33.47 33.47 33.47 6,863,151 -0.62(-1.81%)
Jan 14, 2010 34.17 34.37 33.90 34.08 7,981,975 +0.25(+0.75%)
Jan 13, 2010 33.82 33.88 33.19 33.83 8,365,176 +0.48(+1.44%)
Jan 12, 2010 33.57 33.73 33.06 33.35 9,035,101 -1.20(-3.46%)
Jan 11, 2010 34.91 34.94 34.06 34.55 8,497,836 +0.22(+0.64%)
Jan 08, 2010 33.87 34.37 33.71 34.33 5,297,612 +0.46(+1.37%)
Jan 07, 2010 33.87 33.98 33.47 33.86 7,174,906 -0.30(-0.88%)
Jan 06, 2010 33.67 34.33 33.60 34.16 8,231,782 +0.55(+1.65%)
Jan 05, 2010 33.43 33.83 33.37 33.61 9,816,057 +0.00(+0.01%)
Jan 04, 2010 33.32 33.62 33.30 33.60 7,136,370 +1.26(+3.90%)
Dec 31, 2009 32.67 32.34 32.34 32.34 2,346,362 -0.16(-0.48%)
Dec 30, 2009 32.02 32.64 31.99 32.50 3,359,314 +0.25(+0.79%)
Dec 29, 2009 32.75 32.81 32.13 32.24 5,198,972 +0.23(+0.73%)
Dec 28, 2009 32.41 32.49 31.88 32.01 4,032,698 -0.05(-0.16%)
Dec 24, 2009 31.82 32.16 31.77 32.06 2,062,196 +0.29(+0.90%)
Dec 23, 2009 31.15 31.88 31.09 31.77 7,166,358 +0.83(+2.69%)
Dec 22, 2009 30.80 31.03 30.56 30.94 4,672,443 -0.05(-0.16%)
Dec 21, 2009 30.94 31.26 30.55 30.99 7,854,048 +0.04(+0.12%)
Dec 18, 2009 30.94 31.12 30.47 30.96 9,855,762 +0.42(+1.38%)
Dec 17, 2009 30.97 31.07 30.45 30.53 6,950,366 -1.11(-3.52%)
Dec 16, 2009 31.47 31.75 31.39 31.65 6,490,428 +0.33(+1.05%)
Dec 15, 2009 31.30 31.81 31.20 31.32 5,500,023 -0.42(-1.32%)
Dec 14, 2009 31.76 31.89 31.69 31.74 6,142,134 +0.59(+1.90%)
Dec 11, 2009 31.31 31.42 31.00 31.15 8,224,816 +0.28(+0.90%)
Dec 10, 2009 30.99 31.23 30.72 30.87 8,983,381 -0.20(-0.64%)
Dec 09, 2009 30.61 31.12 30.41 31.07 13,787,438 +0.36(+1.18%)
Dec 08, 2009 31.12 31.16 30.53 30.70 11,104,053 -0.92(-2.90%)
Dec 07, 2009 31.48 32.10 31.45 31.62 13,850,910 -0.17(-0.53%)
Dec 04, 2009 33.03 33.13 31.62 31.79 16,305,152 -0.79(-2.41%)
Dec 03, 2009 32.94 33.21 32.51 32.57 9,318,968 -0.33(-0.99%)
Dec 02, 2009 33.03 33.26 32.75 32.90 7,825,643 +0.27(+0.84%)
Dec 01, 2009 32.48 32.94 32.27 32.62 8,039,027 +0.82(+2.59%)
Nov 30, 2009 31.52 31.93 31.26 31.80 9,021,931 +0.26(+0.82%)
Nov 27, 2009 31.06 31.84 30.96 31.54 6,283,115 -1.19(-3.64%)
Nov 25, 2009 32.28 32.73 32.14 32.73 7,536,109 +1.34(+4.26%)
Nov 24, 2009 31.74 31.77 31.18 31.39 10,541,629 -0.30(-0.95%)
Nov 23, 2009 31.80 32.00 31.46 31.69 9,039,780 +0.71(+2.30%)
Nov 20, 2009 30.71 31.07 30.54 30.98 6,362,248 -0.34(-1.08%)
Nov 19, 2009 31.56 31.58 30.90 31.32 9,232,421 -0.69(-2.16%)
Nov 18, 2009 32.15 32.30 31.73 32.01 7,862,052 -0.14(-0.42%)
Nov 17, 2009 31.83 32.18 31.47 32.15 9,953,388 +0.00(+0.01%)
Nov 16, 2009 31.46 32.30 31.42 32.14 7,363,093 +1.19(+3.85%)
Nov 13, 2009 30.51 31.08 30.34 30.95 8,461,557 +0.73(+2.40%)
Nov 12, 2009 30.73 30.93 30.14 30.23 11,802,646 -0.44(-1.43%)
Nov 11, 2009 30.87 31.20 30.46 30.66 9,545,613 +0.40(+1.33%)
Nov 10, 2009 30.06 30.39 29.85 30.26 8,206,917 +0.07(+0.22%)
Nov 09, 2009 29.77 30.29 29.68 30.20 10,907,486 +1.50(+5.21%)
Nov 06, 2009 28.40 28.95 28.35 28.70 9,380,856 +0.05(+0.19%)
Nov 05, 2009 28.30 28.81 28.24 28.65 8,903,552 +0.28(+0.98%)
Nov 04, 2009 28.57 28.82 28.27 28.37 13,470,098 +0.25(+0.87%)
Nov 03, 2009 27.32 28.24 27.27 28.12 15,416,020 +0.05(+0.17%)
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.