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 (%)
Oct 31, 2011 42.88 42.95 42.06 42.06 9,448,820 -2.73(-6.10%)
Oct 28, 2011 44.42 45.13 44.27 44.79 7,610,519 -0.24(-0.54%)
Oct 27, 2011 44.72 45.45 44.18 45.04 13,056,247 +3.00(+7.12%)
Oct 26, 2011 42.21 42.42 41.12 42.04 8,390,319 +0.82(+2.00%)
Oct 25, 2011 41.67 42.04 40.81 41.22 6,887,945 -1.55(-3.63%)
Oct 24, 2011 41.50 42.88 41.49 42.77 10,387,003 +2.33(+5.75%)
Oct 21, 2011 40.07 40.57 39.82 40.44 5,820,287 +1.31(+3.35%)
Oct 20, 2011 39.27 39.58 38.29 39.13 9,064,758 -0.13(-0.33%)
Oct 19, 2011 40.14 40.38 39.13 39.26 9,421,517 -1.71(-4.18%)
Oct 18, 2011 39.82 41.22 39.06 40.97 9,607,383 +0.79(+1.97%)
Oct 17, 2011 41.15 41.22 40.07 40.18 6,341,078 -1.68(-4.00%)
Oct 14, 2011 41.71 41.88 41.17 41.86 5,956,224 +0.91(+2.22%)
Oct 13, 2011 40.53 41.03 39.97 40.95 6,866,405 -0.10(-0.24%)
Oct 12, 2011 41.11 41.84 40.94 41.04 9,413,907 +1.16(+2.90%)
Oct 11, 2011 39.55 40.06 39.29 39.89 7,496,885 -0.61(-1.52%)
Oct 10, 2011 39.98 40.52 39.91 40.50 5,865,861 +1.97(+5.10%)
Oct 07, 2011 39.51 39.64 38.02 38.53 9,430,105 -0.14(-0.36%)
Oct 06, 2011 38.70 38.90 38.20 38.67 11,823,351 +1.31(+3.50%)
Oct 05, 2011 36.62 37.45 36.18 37.36 12,854,324 +1.27(+3.51%)
Oct 04, 2011 34.24 36.14 33.69 36.10 15,907,982 +1.40(+4.02%)
Oct 03, 2011 35.27 36.07 34.69 34.70 7,796,591 -1.09(-3.04%)
Sep 30, 2011 35.86 36.67 35.64 35.79 7,806,554 -1.02(-2.77%)
Sep 29, 2011 37.79 37.79 36.06 36.81 10,753,081 +0.20(+0.56%)
Sep 28, 2011 38.26 38.40 36.57 36.60 9,431,274 -1.65(-4.32%)
Sep 27, 2011 38.56 39.21 38.01 38.26 11,004,354 +1.05(+2.81%)
Sep 26, 2011 36.62 37.31 35.57 37.21 8,997,788 +0.72(+1.98%)
Sep 23, 2011 35.88 37.04 35.85 36.49 10,641,387 +0.25(+0.68%)
Sep 22, 2011 36.79 36.82 35.46 36.24 18,489,512 -2.52(-6.50%)
Sep 21, 2011 40.54 40.54 38.75 38.77 11,226,613 -1.96(-4.80%)
Sep 20, 2011 41.15 41.58 40.66 40.72 5,726,434 -0.43(-1.05%)
Sep 19, 2011 40.82 41.40 40.27 41.15 7,419,314 -1.33(-3.13%)
Sep 16, 2011 42.76 42.83 42.05 42.48 4,352,560 +0.04(+0.10%)
Sep 15, 2011 42.46 42.61 41.85 42.44 5,303,260 +0.71(+1.70%)
Sep 14, 2011 41.80 42.20 40.68 41.73 6,105,885 -0.16(-0.37%)
Sep 13, 2011 41.30 41.97 40.85 41.88 6,650,637 +0.50(+1.20%)
Sep 12, 2011 40.87 41.58 40.28 41.39 6,819,902 -0.18(-0.44%)
Sep 09, 2011 42.37 42.62 41.26 41.57 7,365,741 -1.79(-4.12%)
Sep 08, 2011 43.62 44.20 43.18 43.36 6,622,789 -1.18(-2.65%)
Sep 07, 2011 43.83 44.58 43.68 44.54 5,477,673 +1.73(+4.05%)
Sep 06, 2011 41.64 42.94 41.62 42.81 9,123,802 -0.75(-1.73%)
Sep 02, 2011 43.69 44.04 43.26 43.56 7,218,214 -1.28(-2.84%)
Sep 01, 2011 45.20 45.59 44.79 44.84 5,120,383 -0.42(-0.93%)
Aug 31, 2011 45.46 45.82 44.85 45.26 6,819,258 +0.58(+1.30%)
Aug 30, 2011 44.34 44.93 44.06 44.68 7,659,633 -0.29(-0.65%)
Aug 29, 2011 44.46 44.98 44.31 44.97 4,563,175 +1.42(+3.26%)
Aug 26, 2011 42.35 43.69 41.61 43.55 8,773,609 +1.27(+3.00%)
Aug 25, 2011 43.55 43.79 42.04 42.28 7,581,747 -0.73(-1.70%)
Aug 24, 2011 42.85 43.51 42.38 43.01 6,712,236 +0.03(+0.06%)
Aug 23, 2011 41.89 43.01 41.53 42.99 9,074,991 +1.67(+4.04%)
Aug 22, 2011 42.61 42.67 41.20 41.32 9,807,104 +0.08(+0.19%)
Aug 19, 2011 41.04 42.45 41.04 41.24 10,002,400 -0.71(-1.68%)
Aug 18, 2011 42.44 42.55 41.29 41.94 11,176,179 -2.42(-5.45%)
Aug 17, 2011 44.50 45.03 43.87 44.36 7,351,328 +0.72(+1.66%)
Aug 16, 2011 43.38 44.26 43.10 43.64 7,144,182 -0.81(-1.83%)
Aug 15, 2011 44.02 44.50 43.79 44.45 8,320,355 +1.57(+3.67%)
Aug 12, 2011 43.16 43.43 42.59 42.88 6,921,801 +0.35(+0.82%)
Aug 11, 2011 41.01 43.02 40.58 42.53 13,248,230 +2.59(+6.48%)
Aug 10, 2011 40.86 41.18 39.87 39.94 16,157,768 -2.17(-5.15%)
Aug 09, 2011 39.97 42.14 38.96 42.11 18,946,342 +3.92(+10.25%)
Aug 08, 2011 39.97 40.61 38.16 38.19 16,228,991 -3.86(-9.17%)
Aug 05, 2011 43.58 43.94 40.79 42.05 17,290,760 -0.58(-1.37%)
Aug 04, 2011 43.89 44.24 42.60 42.64 14,942,257 -3.44(-7.46%)
Aug 03, 2011 46.20 46.33 44.93 46.07 10,580,861 -0.45(-0.96%)
Aug 02, 2011 47.08 47.42 46.50 46.52 9,039,460 -1.68(-3.49%)
Aug 01, 2011 48.65 49.36 47.60 48.20 8,428,220 -0.44(-0.91%)
Jul 29, 2011 48.38 49.09 47.97 48.65 5,169,055 -0.36(-0.73%)
Jul 28, 2011 48.94 49.64 48.86 49.00 5,580,028 -0.37(-0.74%)
Jul 27, 2011 50.40 50.45 49.19 49.37 7,216,230 -0.77(-1.53%)
Jul 26, 2011 50.13 50.45 49.81 50.13 4,733,044 +0.27(+0.53%)
Jul 25, 2011 49.54 50.14 49.48 49.87 4,388,896 -0.15(-0.30%)
Jul 22, 2011 50.12 50.25 49.82 50.02 4,108,623 -0.36(-0.71%)
Jul 21, 2011 49.54 50.40 49.44 50.37 6,995,771 +0.86(+1.74%)
Jul 20, 2011 49.48 49.64 49.00 49.51 4,842,432 +0.66(+1.35%)
Jul 19, 2011 48.38 48.88 48.36 48.85 5,837,533 +1.22(+2.55%)
Jul 18, 2011 47.78 47.85 47.34 47.64 6,226,887 -0.76(-1.57%)
Jul 15, 2011 48.43 48.78 48.14 48.40 5,907,763 -0.64(-1.30%)
Jul 14, 2011 49.87 50.11 48.83 49.03 7,965,082 -0.94(-1.87%)
Jul 13, 2011 49.47 50.49 49.43 49.97 5,194,938 +0.95(+1.93%)
Jul 12, 2011 48.97 49.62 48.72 49.02 5,240,899 -0.52(-1.04%)
Jul 11, 2011 49.80 50.07 49.36 49.54 4,252,521 -1.39(-2.72%)
Jul 08, 2011 50.68 50.95 50.26 50.92 6,762,444 -0.51(-0.99%)
Jul 07, 2011 51.32 51.74 51.25 51.43 5,530,924 +0.92(+1.83%)
Jul 06, 2011 50.22 50.65 49.97 50.51 5,203,059 +0.14(+0.28%)
Jul 05, 2011 50.40 50.82 50.29 50.37 4,824,354 -0.35(-0.69%)
Jul 01, 2011 50.19 50.80 49.86 50.72 5,737,290 +0.44(+0.87%)
Jun 30, 2011 49.71 50.47 49.68 50.28 5,752,795 +1.03(+2.09%)
Jun 29, 2011 49.02 49.60 48.71 49.25 7,398,863 +0.76(+1.57%)
Jun 28, 2011 47.77 48.53 47.72 48.49 7,973,165 +1.05(+2.22%)
Jun 27, 2011 47.18 47.67 46.82 47.44 5,817,186 +0.36(+0.76%)
Jun 24, 2011 47.59 47.70 47.00 47.08 5,884,052 +0.12(+0.26%)
Jun 23, 2011 46.48 46.99 45.88 46.96 9,142,673 -0.60(-1.25%)
Jun 22, 2011 47.70 48.27 47.53 47.56 3,876,175 -0.55(-1.14%)
Jun 21, 2011 47.68 48.33 47.57 48.10 6,008,985 +0.87(+1.83%)
Jun 20, 2011 47.15 47.35 47.15 47.24 5,961,700 +0.19(+0.40%)
Jun 17, 2011 47.56 47.77 46.92 47.05 4,976,103 +0.06(+0.12%)
Jun 16, 2011 47.17 47.51 46.43 46.99 6,479,570 -0.35(-0.73%)
Jun 15, 2011 48.04 48.35 47.11 47.34 8,133,395 -1.64(-3.35%)
Jun 14, 2011 47.80 49.22 48.60 48.98 4,695,145 +1.18(+2.47%)
Jun 13, 2011 48.00 48.22 47.32 47.80 5,790,180 +0.10(+0.21%)
Jun 10, 2011 48.20 48.36 47.55 47.70 6,439,575 -1.28(-2.60%)
Jun 09, 2011 48.47 49.16 48.34 48.97 4,620,697 +0.84(+1.74%)
Jun 08, 2011 48.24 48.65 48.04 48.13 6,170,116 -1.08(-2.20%)
Jun 07, 2011 49.26 49.77 49.15 49.22 5,263,622 +0.69(+1.41%)
Jun 06, 2011 49.11 49.27 48.40 48.53 4,158,618 -0.27(-0.56%)
Jun 03, 2011 48.18 49.18 48.16 48.80 4,939,035 -0.05(-0.10%)
May 24, 2011 49.07 49.29 48.68 48.85 4,731,456 +0.74(+1.54%)
May 23, 2011 48.01 48.44 47.84 48.11 8,208,197 -1.40(-2.82%)
May 20, 2011 49.78 49.95 49.16 49.51 8,484,982 -0.44(-0.87%)
May 19, 2011 50.63 50.83 49.65 49.95 13,201,971 -0.45(-0.89%)
May 18, 2011 49.72 50.49 49.60 50.39 7,216,385 +0.53(+1.06%)
May 17, 2011 49.26 49.89 49.02 49.87 7,546,011 +0.39(+0.78%)
May 16, 2011 49.50 50.39 49.29 49.48 9,002,825 +0.26(+0.53%)
May 13, 2011 49.95 50.11 48.76 49.22 8,837,842 -0.75(-1.51%)
May 12, 2011 49.55 50.20 49.26 49.97 13,486,979 -0.54(-1.07%)
May 11, 2011 51.44 51.49 50.08 50.52 11,947,561 -1.18(-2.28%)
May 10, 2011 51.31 51.73 51.07 51.70 5,298,578 +0.24(+0.48%)
May 09, 2011 50.64 51.49 50.48 51.45 5,688,250 +0.71(+1.39%)
May 06, 2011 50.87 51.57 50.24 50.74 8,520,512 +1.04(+2.08%)
May 05, 2011 50.55 50.88 49.36 49.71 13,897,828 -1.45(-2.83%)
May 04, 2011 51.93 51.97 50.88 51.15 6,874,845 -1.00(-1.92%)
May 03, 2011 52.36 52.69 51.71 52.15 5,936,784 -1.07(-2.01%)
May 02, 2011 53.18 53.25 52.99 53.22 5,578,214 -0.57(-1.07%)
Apr 29, 2011 53.45 53.99 52.99 53.79 6,410,086 +0.11(+0.20%)
Apr 28, 2011 53.21 54.30 53.18 53.69 4,299,635 -0.06(-0.12%)
Apr 27, 2011 53.78 53.85 52.77 53.75 7,676,799 -0.51(-0.94%)
Apr 26, 2011 53.89 54.36 53.52 54.26 4,853,583 +0.28(+0.52%)
Apr 25, 2011 54.32 54.39 53.74 53.98 2,532,571 -0.34(-0.63%)
Apr 21, 2011 54.57 54.59 54.00 54.32 4,770,016 +0.59(+1.10%)
Apr 20, 2011 53.41 53.84 53.28 53.73 6,733,320 +1.43(+2.74%)
Apr 19, 2011 52.59 52.73 51.90 52.30 8,947,222 +0.23(+0.45%)
Apr 18, 2011 52.21 52.46 51.36 52.06 10,374,641 -0.97(-1.82%)
Apr 15, 2011 52.70 53.13 52.57 53.03 8,741,551 -0.33(-0.62%)
Apr 14, 2011 52.94 53.48 52.85 53.36 10,572,614 +0.09(+0.17%)
Apr 13, 2011 53.59 53.76 52.87 53.27 13,976,328 -0.01(-0.01%)
Apr 12, 2011 53.80 53.92 53.07 53.27 13,052,448 -1.29(-2.36%)
Apr 11, 2011 55.17 55.57 54.34 54.56 12,148,750 +0.72(+1.34%)
Apr 08, 2011 53.75 54.06 53.52 53.84 6,848,099 +1.15(+2.19%)
Apr 07, 2011 52.57 53.10 52.31 52.68 7,853,568 -0.23(-0.43%)
Apr 06, 2011 52.75 52.95 52.50 52.91 8,390,377 +0.63(+1.21%)
Apr 05, 2011 51.91 52.52 51.85 52.28 5,085,193 +0.26(+0.50%)
Apr 04, 2011 52.02 52.18 51.79 52.02 4,294,382 +0.56(+1.09%)
Apr 01, 2011 51.11 51.58 50.84 51.46 6,278,960 +0.51(+1.00%)
Mar 31, 2011 50.54 51.35 50.48 50.95 6,577,389 +0.79(+1.57%)
Mar 30, 2011 50.16 50.16 50.16 50.16 6,032,416 +0.86(+1.74%)
Mar 29, 2011 48.66 49.37 48.33 49.30 5,058,352 +1.17(+2.44%)
Mar 28, 2011 48.26 48.64 48.10 48.13 5,636,949 -0.05(-0.10%)
Mar 25, 2011 48.06 48.40 47.86 48.18 6,835,944 -0.31(-0.65%)
Mar 24, 2011 48.28 48.54 47.66 48.49 7,375,259 +0.66(+1.38%)
Mar 23, 2011 47.59 47.99 47.21 47.83 8,061,721 +0.70(+1.48%)
Mar 22, 2011 47.57 47.60 46.98 47.14 6,584,139 -0.47(-0.98%)
Mar 21, 2011 47.51 47.64 47.31 47.60 5,830,870 +0.55(+1.16%)
Mar 18, 2011 47.57 47.60 46.79 47.06 7,170,031 +0.63(+1.35%)
Mar 17, 2011 46.40 46.91 46.17 46.43 7,427,991 +1.28(+2.84%)
Mar 16, 2011 45.86 46.38 44.55 45.15 14,701,062 -1.05(-2.28%)
Mar 15, 2011 46.10 46.40 46.05 46.20 9,424,919 -1.10(-2.33%)
Mar 14, 2011 46.85 47.32 46.66 47.30 6,464,807 -0.30(-0.64%)
Mar 11, 2011 46.88 47.72 46.84 47.60 5,640,024 +0.68(+1.45%)
Mar 10, 2011 47.29 47.38 46.72 46.92 10,362,616 -2.08(-4.24%)
Mar 09, 2011 49.37 49.48 48.81 49.00 6,157,318 -0.64(-1.28%)
Mar 08, 2011 49.29 49.71 48.88 49.64 7,231,722 -0.07(-0.14%)
Mar 07, 2011 50.78 50.86 49.48 49.71 6,823,392 -0.68(-1.35%)
Mar 04, 2011 50.58 50.74 50.03 50.39 4,682,842 -0.14(-0.27%)
Mar 03, 2011 50.46 50.57 50.08 50.52 6,421,733 +0.84(+1.68%)
Mar 02, 2011 49.39 49.93 49.22 49.69 7,084,666 +0.61(+1.24%)
Mar 01, 2011 50.01 50.09 49.00 49.08 7,410,175 -0.70(-1.41%)
Feb 28, 2011 49.89 50.04 49.51 49.78 8,970,205 +0.36(+0.73%)
Feb 25, 2011 49.17 49.48 48.64 49.41 6,553,670 +1.13(+2.34%)
Feb 24, 2011 48.63 48.78 47.84 48.28 9,120,984 -0.32(-0.65%)
Feb 23, 2011 48.38 48.65 47.91 48.60 14,755,880 +0.13(+0.27%)
Feb 22, 2011 48.99 49.45 48.28 48.47 10,184,492 -0.15(-0.30%)
Feb 18, 2011 48.56 48.93 48.41 48.61 8,870,433 -0.81(-1.64%)
Feb 17, 2011 48.76 49.45 48.71 49.42 5,036,676 +0.33(+0.68%)
Feb 16, 2011 48.75 49.24 48.70 49.09 6,216,458 -0.66(-1.33%)
Feb 15, 2011 49.70 50.23 49.41 49.75 4,674,407 -0.57(-1.13%)
Feb 14, 2011 49.76 50.63 49.66 50.32 4,981,055 +1.01(+2.05%)
Feb 11, 2011 48.99 49.60 48.88 49.31 3,310,617 +0.17(+0.35%)
Feb 10, 2011 48.87 49.36 48.80 49.14 4,229,475 -0.19(-0.38%)
Feb 09, 2011 49.61 49.83 49.00 49.33 4,884,431 -1.02(-2.03%)
Feb 08, 2011 49.92 50.50 49.79 50.35 6,079,279 +0.28(+0.57%)
Feb 07, 2011 49.80 50.19 49.60 50.06 7,945,048 +0.46(+0.92%)
Feb 04, 2011 49.49 49.82 48.99 49.61 5,830,298 -0.11(-0.21%)
Feb 03, 2011 49.32 49.74 48.88 49.71 6,128,376 +0.69(+1.42%)
Feb 02, 2011 48.63 49.31 48.52 49.02 7,733,791 +0.90(+1.87%)
Feb 01, 2011 47.53 48.20 47.49 48.12 6,227,289 +1.27(+2.72%)
Jan 31, 2011 46.30 46.90 46.27 46.84 5,296,844 +0.96(+2.10%)
Jan 28, 2011 46.29 46.51 45.50 45.88 7,078,343 -1.12(-2.37%)
Jan 27, 2011 47.61 47.70 46.74 47.00 3,496,033 -0.69(-1.45%)
Jan 26, 2011 47.08 47.74 47.01 47.69 4,936,765 +1.17(+2.52%)
Jan 25, 2011 46.58 46.61 45.96 46.51 6,290,157 -0.86(-1.82%)
Jan 24, 2011 46.46 47.43 46.41 47.38 5,488,467 +0.97(+2.10%)
Jan 21, 2011 46.81 46.97 46.07 46.40 4,976,936 +0.06(+0.12%)
Jan 20, 2011 46.65 46.65 45.82 46.34 7,983,340 -1.32(-2.77%)
Jan 19, 2011 48.12 48.24 47.48 47.67 5,993,061 -0.49(-1.03%)
Jan 18, 2011 47.94 48.29 47.88 48.16 3,553,156 +0.51(+1.07%)
Jan 14, 2011 47.32 47.70 47.17 47.65 3,246,941 -0.07(-0.14%)
Jan 13, 2011 48.10 48.20 47.57 47.72 4,558,799 -0.20(-0.42%)
Jan 12, 2011 47.69 48.08 47.30 47.92 5,727,416 +0.98(+2.10%)
Jan 11, 2011 46.90 47.19 46.73 46.93 5,903,155 +0.22(+0.47%)
Jan 10, 2011 46.37 46.79 46.08 46.71 2,922,332 +0.19(+0.41%)
Jan 07, 2011 46.80 47.04 46.14 46.52 5,079,613 -0.26(-0.56%)
Jan 06, 2011 47.69 47.69 46.74 46.79 5,020,622 -0.83(-1.75%)
Jan 05, 2011 47.19 48.06 46.97 47.62 5,712,518 -0.44(-0.92%)
Jan 04, 2011 48.80 48.83 47.59 48.06 5,980,079 -0.83(-1.69%)
Jan 03, 2011 49.38 49.42 48.82 48.89 2,125,699 -0.01(-0.01%)
Dec 31, 2010 48.37 49.05 48.27 48.89 1,569,023 +0.01(+0.02%)
Dec 30, 2010 48.82 49.23 48.65 48.88 2,013,170 +0.05(+0.11%)
Dec 29, 2010 48.79 49.04 48.61 48.83 2,239,952 +0.48(+0.99%)
Dec 28, 2010 48.38 48.50 48.18 48.35 2,074,351 +0.50(+1.04%)
Dec 27, 2010 48.33 48.33 47.52 47.85 2,961,806 -0.73(-1.51%)
Dec 23, 2010 48.35 48.58 48.21 48.58 3,603,501 +0.26(+0.54%)
Dec 22, 2010 48.04 48.39 48.02 48.32 2,165,926 +0.45(+0.93%)
Dec 21, 2010 47.70 48.03 47.55 47.87 4,161,049 +0.96(+2.05%)
Dec 20, 2010 47.09 47.23 46.67 46.91 2,700,032 +0.01(+0.02%)
Dec 17, 2010 46.96 47.04 46.59 46.90 4,674,390 -0.29(-0.62%)
Dec 16, 2010 46.82 47.29 46.67 47.19 5,161,691 +0.29(+0.63%)
Dec 15, 2010 47.44 47.73 46.79 46.90 4,212,807 -0.91(-1.89%)
Dec 14, 2010 47.70 48.18 47.51 47.80 3,533,603 -0.13(-0.26%)
Dec 13, 2010 47.63 48.38 47.56 47.93 5,491,567 +0.68(+1.44%)
Dec 10, 2010 46.98 47.36 46.70 47.25 3,721,307 +0.24(+0.50%)
Dec 09, 2010 47.02 47.06 46.52 47.01 6,286,863 +0.82(+1.77%)
Dec 08, 2010 46.89 46.89 45.71 46.20 7,872,353 -0.55(-1.18%)
Dec 07, 2010 48.07 48.10 46.68 46.75 6,594,322 +0.06(+0.14%)
Dec 06, 2010 46.64 46.83 46.49 46.69 3,352,105 +0.03(+0.07%)
Dec 03, 2010 45.89 46.74 45.88 46.66 3,951,521 +0.65(+1.42%)
Dec 02, 2010 45.29 46.38 45.28 46.00 6,262,403 +1.01(+2.25%)
Dec 01, 2010 44.50 45.09 44.41 44.99 8,002,785 +1.64(+3.77%)
Nov 30, 2010 42.93 43.99 42.91 43.36 6,834,731 -0.60(-1.36%)
Nov 29, 2010 43.40 44.09 42.98 43.96 7,054,957 +0.09(+0.20%)
Nov 26, 2010 43.93 44.26 43.77 43.87 3,715,039 -0.91(-2.03%)
Nov 24, 2010 44.12 44.78 44.78 44.78 5,191,459 +0.95(+2.16%)
Nov 23, 2010 44.38 44.43 43.69 43.83 7,465,353 -1.73(-3.80%)
Nov 22, 2010 44.98 45.57 44.75 45.56 4,673,575 +0.05(+0.12%)
Nov 19, 2010 45.00 45.64 44.76 45.51 4,909,133 -0.40(-0.87%)
Nov 18, 2010 45.61 46.10 45.52 45.91 4,441,998 +1.17(+2.61%)
Nov 17, 2010 44.47 45.19 44.43 44.74 5,097,605 -0.01(-0.01%)
Nov 16, 2010 45.45 45.49 44.36 44.75 8,549,947 -1.63(-3.52%)
Nov 15, 2010 46.46 46.74 46.06 46.38 7,902,034 +0.62(+1.35%)
Nov 12, 2010 46.28 46.71 45.40 45.76 5,514,062 -1.38(-2.94%)
Nov 11, 2010 46.90 47.20 46.65 47.14 5,553,720 -0.06(-0.12%)
Nov 10, 2010 46.77 47.38 46.27 47.20 6,199,967 +0.23(+0.49%)
Nov 09, 2010 48.52 48.73 46.76 46.97 6,844,577 -0.89(-1.87%)
Nov 08, 2010 47.62 47.87 47.41 47.87 5,794,421 -0.62(-1.27%)
Nov 05, 2010 48.02 48.62 47.89 48.48 8,255,959 +0.49(+1.03%)
Nov 04, 2010 47.24 48.07 47.19 47.99 13,261,550 +2.69(+5.95%)
Nov 03, 2010 44.65 45.29 44.44 45.29 6,545,344 +0.62(+1.38%)
Nov 02, 2010 44.72 44.87 44.55 44.68 3,751,642 +0.83(+1.88%)
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.