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 (%)
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%)
Nov 01, 2010 43.99 44.33 43.64 43.85 3,501,385 +0.40(+0.93%)
Oct 29, 2010 43.38 43.66 43.21 43.45 4,063,064 -0.14(-0.32%)
Oct 28, 2010 43.43 43.72 42.97 43.59 7,076,842 +1.12(+2.63%)
Oct 27, 2010 42.32 42.49 41.83 42.47 6,437,770 -1.10(-2.52%)
Oct 25, 2010 43.69 43.94 43.50 43.57 6,007,188 +1.00(+2.35%)
Oct 22, 2010 42.71 42.79 42.34 42.57 4,418,612 +0.05(+0.12%)
Oct 21, 2010 43.03 43.39 42.07 42.52 6,035,757 -0.28(-0.65%)
Oct 20, 2010 42.15 42.96 42.06 42.80 7,743,392 +1.37(+3.32%)
Oct 19, 2010 41.94 42.04 41.29 41.43 9,750,018 -1.86(-4.29%)
Oct 18, 2010 42.59 43.38 42.46 43.28 4,894,738 -0.08(-0.18%)
Oct 15, 2010 43.77 43.92 42.79 43.36 8,132,432 -0.17(-0.40%)
Oct 14, 2010 43.61 43.86 43.19 43.54 8,321,662 +0.39(+0.90%)
Oct 13, 2010 43.09 43.48 43.02 43.15 6,591,650 +0.93(+2.21%)
Oct 12, 2010 41.90 42.26 41.47 42.21 6,003,395 -0.44(-1.02%)
Oct 11, 2010 42.79 42.93 42.45 42.65 3,533,154 -0.26(-0.61%)
Oct 08, 2010 42.91 43.01 42.22 42.91 6,028,062 +0.94(+2.23%)
Oct 07, 2010 42.72 42.77 41.52 41.98 7,496,760 -0.16(-0.39%)
Oct 06, 2010 41.87 42.41 41.80 42.14 7,264,468 +0.99(+2.42%)
Oct 05, 2010 40.73 41.30 40.54 41.15 5,922 +0.96(+2.38%)
Oct 04, 2010 40.60 40.71 39.95 40.19 6,415,556 -0.69(-1.69%)
Oct 01, 2010 40.88 40.99 40.51 40.88 6,920,194 +0.72(+1.79%)
Sep 30, 2010 40.59 40.91 39.87 40.16 7,958,755 -0.14(-0.34%)
Sep 29, 2010 40.03 40.51 39.99 40.29 4,760,135 -0.21(-0.51%)
Sep 28, 2010 39.80 40.61 39.34 40.50 6,047 +0.68(+1.70%)
Sep 27, 2010 40.12 40.12 39.75 39.82 2,505,459 -0.14(-0.36%)
Sep 24, 2010 39.86 40.07 39.74 39.96 4,472,755 +0.99(+2.55%)
Sep 23, 2010 38.75 39.46 38.65 38.97 4,159,860 -0.24(-0.62%)
Sep 22, 2010 39.43 39.77 39.08 39.21 6,855,768 +0.53(+1.37%)
Sep 21, 2010 38.72 39.04 38.20 38.68 5,760,320 -0.22(-0.57%)
Sep 20, 2010 38.47 38.99 38.27 38.90 5,842,423 +0.74(+1.93%)
Sep 17, 2010 38.16 38.57 38.04 38.16 5,440,602 -0.47(-1.21%)
Sep 15, 2010 38.55 38.66 38.34 38.63 7,201,798 -0.06(-0.16%)
Sep 14, 2010 38.32 38.98 38.21 38.69 5,891 +0.32(+0.84%)
Sep 13, 2010 37.90 38.52 37.85 38.37 8,094,366 +1.20(+3.24%)
Sep 10, 2010 37.05 37.37 36.96 37.17 4,160,903 +0.05(+0.14%)
Sep 09, 2010 37.66 37.69 36.94 37.12 5,565,296 +0.40(+1.09%)
Sep 08, 2010 36.60 37.07 36.54 36.72 31,965 +0.51(+1.40%)
Sep 07, 2010 36.20 36.34 35.85 36.21 7,580,874 -0.56(-1.53%)
Sep 03, 2010 36.99 37.21 36.66 36.77 5,260,652 +0.31(+0.85%)
Sep 02, 2010 36.27 36.48 36.05 36.46 7,478 +0.03(+0.09%)
Sep 01, 2010 35.68 36.48 35.59 36.43 8,620,473 +1.92(+5.57%)
Aug 31, 2010 34.47 34.96 34.24 34.51 21,161 -0.04(-0.11%)
Aug 30, 2010 35.07 35.19 34.51 34.54 5,051,828 +0.51(+1.50%)
Aug 27, 2010 34.03 35.02 33.63 34.03 9,199,690 -0.48(-1.38%)
Aug 26, 2010 34.51 34.93 34.05 34.51 385 +0.49(+1.43%)
Aug 25, 2010 33.71 34.15 33.31 34.02 8,224,757 +0.05(+0.14%)
Aug 24, 2010 34.28 34.53 33.81 33.98 35,758 -0.89(-2.55%)
Aug 23, 2010 35.53 35.66 34.82 34.87 6,453,427 -0.16(-0.46%)
Aug 20, 2010 34.62 35.06 34.51 35.03 5,244,806 +0.05(+0.13%)
Aug 19, 2010 35.59 35.73 34.71 34.98 962 -0.43(-1.22%)
Aug 18, 2010 36.47 35.93 35.31 35.41 385 -1.05(-2.89%)
Aug 17, 2010 36.63 36.83 36.27 36.47 17,178 -0.90(-2.40%)
Aug 16, 2010 37.04 37.65 36.95 37.36 4,219,703 +0.34(+0.93%)
Aug 13, 2010 37.02 37.44 36.96 37.02 3,901,560 +0.18(+0.48%)
Aug 12, 2010 36.22 37.04 36.22 36.84 4,314,427 +0.06(+0.16%)
Aug 11, 2010 36.98 37.07 36.56 36.79 192 -1.37(-3.58%)
Aug 10, 2010 38.15 38.67 37.80 38.15 2,522 -1.20(-3.05%)
Aug 09, 2010 39.44 39.56 39.10 39.35 4,587,285 +0.14(+0.34%)
Aug 06, 2010 39.22 39.61 38.75 39.22 6,850,701 +0.24(+0.61%)
Aug 05, 2010 39.01 39.17 38.71 38.98 5,484,563 +0.01(+0.03%)
Aug 04, 2010 38.72 39.10 38.45 38.97 4,339,711 +0.15(+0.37%)
Aug 03, 2010 38.93 39.11 38.55 38.82 5,353,631 -0.23(-0.59%)
Aug 02, 2010 38.71 39.29 38.53 39.05 8,685,886 +1.54(+4.10%)
Jul 30, 2010 37.51 37.71 36.90 37.51 7,002,134 -0.09(-0.23%)
Jul 29, 2010 38.02 38.32 37.36 37.60 192 +0.17(+0.44%)
Jul 28, 2010 37.31 37.85 37.32 37.44 8,854,121 +0.12(+0.33%)
Jul 27, 2010 38.01 38.05 37.03 37.31 7,006 -0.04(-0.10%)
Jul 26, 2010 37.12 37.75 36.93 37.35 5,631,111 +0.12(+0.34%)
Jul 23, 2010 37.00 37.29 36.63 37.22 9,093,788 +0.40(+1.09%)
Jul 22, 2010 36.55 37.11 36.54 36.82 9,321,945 +1.35(+3.81%)
Jul 21, 2010 36.18 36.35 35.32 35.47 9,902,109 -0.44(-1.21%)
Jul 20, 2010 34.49 35.98 34.38 35.91 6,063 +1.62(+4.71%)
Jul 19, 2010 34.34 34.61 33.94 34.29 5,414,090 +0.26(+0.76%)
Jul 16, 2010 34.03 34.94 33.89 34.03 7,367,670 -0.52(-1.52%)
Jul 15, 2010 35.21 35.27 34.32 34.56 8,057,522 -0.33(-0.94%)
Jul 14, 2010 34.62 35.08 34.47 34.89 4,509,592 -0.03(-0.07%)
Jul 13, 2010 35.05 35.16 34.72 34.91 577 +0.42(+1.21%)
Jul 12, 2010 34.66 34.90 34.10 34.49 7,735,916 -0.74(-2.10%)
Jul 09, 2010 35.23 35.32 34.64 35.23 5,452,787 +0.57(+1.63%)
Jul 08, 2010 34.82 34.82 34.07 34.67 21,691 +0.39(+1.14%)
Jul 07, 2010 33.25 34.28 33.19 34.28 7,210,048 +1.12(+3.38%)
Jul 06, 2010 33.39 33.89 32.81 33.16 8,618,923 +0.59(+1.80%)
Jul 02, 2010 32.57 33.15 32.25 32.57 6,151,821 +0.15(+0.46%)
Jul 01, 2010 32.60 32.74 31.65 32.42 10,891,305 +0.22(+0.69%)
Jun 30, 2010 32.24 33.10 32.00 32.20 841 -0.57(-1.74%)
Jun 29, 2010 33.76 33.97 32.63 32.77 11,643,476 -2.54(-7.21%)
Jun 25, 2010 35.31 35.48 34.41 35.31 11,599,330 +0.10(+0.29%)
Jun 24, 2010 35.31 35.80 35.13 35.21 8,906,388 -0.95(-2.61%)
Jun 23, 2010 35.85 36.35 35.31 36.15 11,748,617 +0.75(+2.13%)
Jun 22, 2010 36.03 36.39 35.27 35.40 8,951,590 -0.65(-1.80%)
Jun 21, 2010 36.81 36.93 35.84 36.05 9,945,634 +0.82(+2.33%)
Jun 18, 2010 35.23 35.31 34.88 35.23 6,439,341 +0.42(+1.19%)
Jun 17, 2010 35.22 35.26 34.38 34.81 96,269 -0.23(-0.65%)
Jun 16, 2010 34.84 35.24 34.56 35.04 6,823,060 -0.19(-0.53%)
Jun 15, 2010 34.76 35.31 34.54 35.23 6,333,516 +1.02(+2.99%)
Jun 14, 2010 34.87 35.07 34.07 34.21 8,200,751 +0.30(+0.89%)
Jun 11, 2010 33.43 33.98 33.35 33.90 6,170,276 -0.09(-0.28%)
Jun 10, 2010 33.92 34.12 33.44 34.00 11,227,568 +2.04(+6.37%)
Jun 09, 2010 32.32 32.87 31.79 31.96 13,616,567 -0.04(-0.11%)
Jun 08, 2010 31.18 32.02 30.90 32.00 1,925 +1.65(+5.42%)
Jun 07, 2010 31.25 31.38 30.32 30.35 8,943,084 -0.66(-2.13%)
Jun 04, 2010 31.01 32.15 30.79 31.01 16,567,888 -2.08(-6.28%)
Jun 03, 2010 33.92 33.93 32.49 33.09 10,961,863 -0.62(-1.83%)
Jun 02, 2010 32.88 33.71 32.65 33.71 3,273 +1.17(+3.61%)
Jun 01, 2010 33.16 33.91 32.51 32.53 192 -1.14(-3.39%)
May 28, 2010 33.68 34.49 33.36 33.68 7,246,800 -1.09(-3.12%)
May 27, 2010 34.20 34.76 33.80 34.76 12,543,286 +2.47(+7.66%)
May 26, 2010 32.57 33.79 32.16 32.29 8,889 +0.29(+0.89%)
May 25, 2010 30.90 32.05 30.54 32.00 12,703 +0.06(+0.20%)
May 24, 2010 32.34 32.60 31.88 31.94 9,689,284 -0.53(-1.65%)
May 21, 2010 31.25 32.66 31.08 32.48 16,249,784 +1.78(+5.80%)
May 20, 2010 30.65 31.66 30.53 30.70 19,122 -2.04(-6.22%)
May 19, 2010 32.69 33.14 32.00 32.73 14,349,153 -0.52(-1.58%)
May 18, 2010 34.49 34.93 33.25 33.26 2,984 -0.80(-2.35%)
May 17, 2010 34.39 34.60 33.28 34.06 11,763,668 -0.43(-1.24%)
May 14, 2010 34.48 35.09 33.99 34.48 13,373,190 -1.21(-3.38%)
May 13, 2010 35.96 36.29 35.49 35.69 8,659,522 +0.05(+0.13%)
May 12, 2010 35.48 35.64 35.19 35.64 12,535,395 +0.23(+0.65%)
May 11, 2010 35.87 35.99 35.22 35.41 2,214 -1.09(-2.97%)
May 10, 2010 36.29 36.56 36.11 36.50 14,983,808 +2.23(+6.50%)
May 07, 2010 34.78 35.04 33.14 34.27 14,474,221 +0.59(+1.76%)
May 06, 2010 34.86 35.95 32.20 33.68 3,199 -1.81(-5.09%)
May 05, 2010 35.66 36.35 35.42 35.48 13,252,106 -0.09(-0.26%)
May 04, 2010 35.86 37.00 35.26 35.58 577 -1.53(-4.12%)
May 03, 2010 37.80 37.85 36.72 37.10 16,220,659 -0.70(-1.85%)
Apr 30, 2010 38.61 38.77 37.73 37.81 13,730,038 -1.46(-3.72%)
Apr 29, 2010 39.61 39.70 39.11 39.26 7,535,079 -0.05(-0.12%)
Apr 28, 2010 39.25 39.44 38.62 39.31 11,785,670 +0.42(+1.07%)
Apr 27, 2010 39.94 40.18 38.72 38.90 7,740 -1.78(-4.37%)
Apr 26, 2010 41.02 41.17 40.64 40.67 5,245,066 +0.11(+0.27%)
Apr 23, 2010 39.99 40.61 39.91 40.56 7,710,632 -0.23(-0.56%)
Apr 22, 2010 40.00 40.84 39.84 40.79 7,101,365 +0.04(+0.10%)
Apr 21, 2010 40.60 40.90 40.31 40.75 7,711,025 -0.47(-1.13%)
Apr 20, 2010 41.33 41.50 40.85 41.22 6,580 +0.38(+0.94%)
Apr 19, 2010 40.52 40.96 40.20 40.83 7,170,479 -0.30(-0.72%)
Apr 16, 2010 41.93 42.19 40.88 41.13 8,367,706 -1.20(-2.83%)
Apr 15, 2010 42.48 42.88 42.26 42.33 5,901,451 -0.71(-1.64%)
Apr 14, 2010 42.78 43.11 42.66 43.04 4,306,679 +0.77(+1.82%)
Apr 13, 2010 42.34 42.45 41.74 42.27 5,354,222 -0.23(-0.54%)
Apr 12, 2010 42.69 42.82 42.37 42.50 4,120,758 -0.25(-0.58%)
Apr 09, 2010 42.51 42.81 42.36 42.74 4,946,652 +0.49(+1.16%)
Apr 08, 2010 41.58 42.37 41.33 42.26 5,063,746 +0.30(+0.72%)
Apr 07, 2010 42.33 42.48 41.61 41.96 11,089,982 -0.80(-1.87%)
Apr 06, 2010 42.96 43.10 42.61 42.76 6,472,835 -0.43(-0.99%)
Apr 05, 2010 43.08 43.21 42.77 43.18 4,561,464 +0.30(+0.70%)
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.