Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.58 29.63 29.19 29.56 5,095,681 +0.37(+1.26%)
Aug 30, 2012 29.57 29.59 29.11 29.19 6,963,384 -1.07(-3.55%)
Aug 29, 2012 30.50 30.53 30.26 30.26 3,796,497 -0.36(-1.17%)
Aug 27, 2012 30.92 30.96 30.61 30.62 2,823,447 -0.28(-0.92%)
Aug 24, 2012 30.67 31.09 30.60 30.91 3,637,431 -0.11(-0.36%)
Aug 23, 2012 31.38 31.44 30.96 31.02 3,729,581 -0.29(-0.93%)
Aug 22, 2012 30.97 31.38 30.86 31.31 2,998,870 +0.09(+0.30%)
Aug 21, 2012 31.50 31.71 31.09 31.22 3,151,636 +0.15(+0.48%)
Aug 20, 2012 31.00 31.10 30.83 31.07 2,758,089 +0.04(+0.12%)
Aug 17, 2012 30.96 31.14 30.81 31.03 4,097,612 -0.06(-0.19%)
Aug 16, 2012 30.97 31.19 30.75 31.09 4,084,021 +0.45(+1.47%)
Aug 15, 2012 30.68 30.74 30.53 30.64 3,860,363 -0.32(-1.04%)
Aug 14, 2012 31.11 31.21 30.89 30.96 3,121,597 -0.14(-0.46%)
Aug 13, 2012 31.24 31.38 30.97 31.11 2,725,753 -0.30(-0.94%)
Aug 10, 2012 31.15 31.43 31.03 31.40 3,270,015 +0.18(+0.58%)
Aug 09, 2012 31.08 31.31 31.06 31.23 2,957,456 +0.24(+0.78%)
Aug 08, 2012 30.90 31.07 30.82 30.98 4,604,671 +0.24(+0.77%)
Aug 07, 2012 30.86 30.99 30.72 30.74 3,686,074 +0.09(+0.31%)
Aug 06, 2012 30.49 30.88 30.47 30.65 4,456,881 +0.10(+0.32%)
Aug 03, 2012 30.37 30.67 30.27 30.55 6,945,920 +0.85(+2.87%)
Aug 02, 2012 29.61 30.07 29.41 29.70 6,668,184 -0.01(-0.05%)
Aug 01, 2012 30.12 30.21 29.69 29.71 5,780,300 -0.09(-0.30%)
Jul 31, 2012 29.98 30.11 29.78 29.80 5,505,970 -0.16(-0.54%)
Jul 30, 2012 29.91 30.13 29.77 29.96 5,491,173 -0.13(-0.43%)
Jul 27, 2012 29.47 30.23 29.32 30.09 8,728,841 +0.95(+3.25%)
Jul 26, 2012 29.28 29.38 28.99 29.15 14,455,944 +0.69(+2.42%)
Jul 25, 2012 28.64 28.70 28.17 28.46 15,088,428 +0.37(+1.33%)
Jul 24, 2012 28.48 28.52 27.82 28.09 11,043,214 -0.17(-0.59%)
Jul 23, 2012 27.77 28.35 27.57 28.25 9,463,685 -0.52(-1.81%)
Jul 20, 2012 29.00 29.02 28.68 28.77 6,045,920 -0.49(-1.69%)
Jul 19, 2012 28.95 29.41 28.90 29.27 7,267,475 +0.79(+2.76%)
Jul 18, 2012 28.07 28.62 28.03 28.48 8,383,941 +0.04(+0.13%)
Jul 17, 2012 28.34 28.45 27.93 28.44 5,756,120 +0.23(+0.83%)
Jul 16, 2012 28.27 28.31 28.02 28.21 4,010,191 -0.19(-0.66%)
Jul 13, 2012 27.95 28.51 27.95 28.40 4,683,653 +0.62(+2.23%)
Jul 12, 2012 27.59 27.95 27.28 27.78 7,797,795 -0.69(-2.43%)
Jul 11, 2012 28.39 28.67 28.22 28.47 5,367,231 +0.20(+0.70%)
Jul 10, 2012 29.12 29.17 28.11 28.27 6,530,489 -0.63(-2.18%)
Jul 09, 2012 28.87 29.01 28.70 28.90 4,961,392 -0.27(-0.94%)
Jul 06, 2012 29.26 29.33 28.93 29.18 4,119,841 -0.56(-1.87%)
Jul 05, 2012 29.77 29.95 29.19 29.73 5,334,518 -0.18(-0.62%)
Jul 03, 2012 29.58 30.04 29.50 29.92 5,485,746 +0.48(+1.62%)
Jul 02, 2012 29.33 29.49 29.08 29.44 4,489,161 +0.11(+0.37%)
Jun 29, 2012 29.27 29.42 29.04 29.33 8,484,095 +1.49(+5.34%)
Jun 28, 2012 27.60 27.88 27.40 27.85 6,673,195 -0.05(-0.18%)
Jun 27, 2012 27.60 27.97 27.47 27.90 7,359,787 +0.20(+0.73%)
Jun 26, 2012 27.79 27.90 27.42 27.69 4,737,148 +0.17(+0.60%)
Jun 25, 2012 27.75 27.80 27.36 27.53 8,497,407 -0.91(-3.21%)
Jun 22, 2012 28.48 28.58 28.16 28.44 6,613,017 +0.08(+0.27%)
Jun 21, 2012 29.61 29.61 28.33 28.36 9,781,028 -1.60(-5.34%)
Jun 20, 2012 30.30 30.35 29.72 29.96 7,283,966 -0.13(-0.42%)
Jun 19, 2012 30.00 30.30 29.84 30.09 6,766,174 +0.48(+1.61%)
Jun 18, 2012 29.21 29.77 29.08 29.61 6,476,034 +0.41(+1.42%)
Jun 15, 2012 28.83 29.22 28.69 29.20 5,139,617 +0.65(+2.28%)
Jun 14, 2012 28.14 28.65 28.01 28.55 4,807,780 +0.17(+0.59%)
Jun 13, 2012 28.42 28.81 28.26 28.38 5,078,101 -0.35(-1.22%)
Jun 12, 2012 28.51 28.73 28.22 28.73 4,193,229 +0.78(+2.78%)
Jun 11, 2012 28.66 28.70 27.91 27.95 5,616,577 -0.35(-1.24%)
Jun 08, 2012 27.86 28.37 27.70 28.31 6,769,660 -0.63(-2.19%)
Jun 07, 2012 29.39 29.54 28.90 28.94 16,868,136 +0.53(+1.88%)
Jun 06, 2012 28.03 28.53 28.00 28.40 10,772,526 +0.90(+3.27%)
Jun 05, 2012 27.17 27.56 27.14 27.51 9,030,908 +0.16(+0.59%)
Jun 04, 2012 27.20 27.40 26.89 27.34 8,454,359 -0.08(-0.29%)
Jun 01, 2012 27.16 27.64 27.14 27.42 8,559,168 -0.22(-0.78%)
May 31, 2012 27.69 27.80 27.11 27.64 9,870,292 -0.01(-0.05%)
May 30, 2012 27.88 27.90 27.60 27.65 8,535,295 -1.11(-3.84%)
May 29, 2012 28.64 28.98 28.44 28.76 8,895,998 +0.99(+3.58%)
May 25, 2012 27.74 27.93 27.66 27.77 6,635,910 -0.44(-1.58%)
May 24, 2012 28.19 28.41 27.90 28.21 8,484,293 -0.15(-0.54%)
May 23, 2012 28.01 28.44 27.50 28.36 11,412,910 -0.20(-0.69%)
May 22, 2012 29.02 29.23 28.35 28.56 10,015,191 -0.40(-1.38%)
May 21, 2012 28.31 28.98 28.22 28.96 6,206,047 +0.89(+3.17%)
May 18, 2012 28.51 28.57 27.99 28.07 8,960,659 -0.48(-1.67%)
May 17, 2012 28.92 28.99 28.49 28.55 8,765,284 -0.39(-1.35%)
May 16, 2012 29.37 29.82 28.94 28.94 8,303,100 -0.61(-2.05%)
May 15, 2012 30.05 30.30 29.42 29.55 7,774,784 -0.76(-2.51%)
May 14, 2012 30.40 30.55 30.21 30.30 8,428,852 -0.61(-1.98%)
May 11, 2012 30.78 31.39 30.76 30.92 9,004,692 -0.61(-1.94%)
May 10, 2012 31.60 31.82 31.35 31.53 7,083,711 +0.38(+1.23%)
May 09, 2012 30.77 31.38 30.57 31.14 7,054,901 -0.32(-1.01%)
May 08, 2012 31.43 31.54 30.91 31.46 7,758,518 -0.60(-1.86%)
May 07, 2012 31.93 32.19 31.78 32.06 3,769,904 -0.16(-0.50%)
May 04, 2012 32.54 32.58 32.06 32.22 8,046,870 -0.76(-2.31%)
May 03, 2012 33.45 33.54 32.87 32.99 5,310,625 -0.71(-2.09%)
May 02, 2012 33.74 33.77 33.40 33.69 8,291,881 -0.22(-0.66%)
May 01, 2012 33.50 34.19 33.43 33.92 8,456,654 +0.54(+1.61%)
Apr 30, 2012 33.37 33.41 33.09 33.38 5,392,205 +0.02(+0.07%)
Apr 27, 2012 33.51 33.51 33.23 33.35 9,444,260 +0.29(+0.88%)
Apr 26, 2012 32.73 33.12 32.66 33.06 4,180,258 +0.09(+0.26%)
Apr 25, 2012 32.97 33.01 32.68 32.98 6,154,270 +0.53(+1.63%)
Apr 24, 2012 32.14 32.69 32.11 32.45 4,111,669 +0.13(+0.39%)
Apr 23, 2012 32.23 32.37 31.88 32.32 5,343,808 -0.66(-1.99%)
Apr 20, 2012 33.29 33.33 32.91 32.98 5,449,071 +0.18(+0.56%)
Apr 19, 2012 33.07 33.19 32.58 32.79 6,468,390 +0.08(+0.23%)
Apr 18, 2012 32.82 32.97 32.64 32.72 5,534,691 +0.46(+1.42%)
Apr 17, 2012 32.10 32.39 31.90 32.26 5,151,990 +0.44(+1.37%)
Apr 16, 2012 32.02 32.13 31.56 31.82 4,672,692 +0.18(+0.55%)
Apr 13, 2012 32.27 32.29 31.60 31.65 6,208,407 -0.61(-1.89%)
Apr 12, 2012 31.69 32.34 31.67 32.26 7,010,817 +1.11(+3.56%)
Apr 11, 2012 31.55 31.58 31.08 31.15 6,054,648 +0.15(+0.48%)
Apr 10, 2012 31.24 31.44 30.79 31.00 10,059,909 -0.40(-1.27%)
Apr 09, 2012 31.09 31.52 31.04 31.40 3,737,256 -0.06(-0.20%)
Apr 05, 2012 31.44 32.14 31.41 31.46 5,818,907 +0.05(+0.16%)
Apr 04, 2012 31.52 31.96 31.22 31.41 13,984,297 -0.82(-2.55%)
Apr 03, 2012 32.93 32.95 31.91 32.24 15,897,370 -0.93(-2.82%)
Apr 02, 2012 32.63 33.42 32.52 33.17 6,458,784 +0.65(+1.99%)
Mar 30, 2012 32.62 32.70 32.28 32.52 6,959,105 +0.45(+1.41%)
Mar 29, 2012 31.49 32.11 31.44 32.07 7,386,342 +0.28(+0.88%)
Mar 28, 2012 32.10 32.13 31.43 31.79 8,121,081 -0.32(-0.99%)
Mar 27, 2012 32.55 32.68 32.11 32.11 4,529,941 -0.51(-1.56%)
Mar 26, 2012 32.48 32.67 32.28 32.62 6,693,993 +0.46(+1.44%)
Mar 23, 2012 31.78 32.30 31.62 32.16 6,252,483 +0.40(+1.24%)
Mar 22, 2012 31.80 31.88 31.52 31.76 9,570,714 -0.66(-2.04%)
Mar 21, 2012 32.48 32.64 32.30 32.42 4,659,177 -0.38(-1.15%)
Mar 20, 2012 32.89 32.94 32.64 32.80 8,729,132 -1.12(-3.31%)
Mar 19, 2012 33.72 34.16 33.64 33.92 5,025,837 +0.37(+1.10%)
Mar 16, 2012 33.65 33.78 33.53 33.55 6,468,029 +0.15(+0.44%)
Mar 15, 2012 33.25 33.49 33.12 33.40 7,833,929 +0.45(+1.36%)
Mar 14, 2012 33.61 33.66 32.75 32.95 11,030,294 -0.91(-2.69%)
Mar 13, 2012 33.45 33.89 33.38 33.87 10,670,234 +0.85(+2.57%)
Mar 12, 2012 33.07 33.25 32.98 33.02 5,660,734 -0.29(-0.86%)
Mar 09, 2012 33.15 33.54 32.99 33.30 5,429,510 +0.06(+0.18%)
Mar 08, 2012 33.22 33.34 32.97 33.25 5,694,257 +0.49(+1.49%)
Mar 07, 2012 32.65 32.85 32.43 32.76 5,496,057 +0.43(+1.32%)
Mar 06, 2012 32.51 32.52 32.13 32.33 7,735,531 -1.06(-3.17%)
Mar 05, 2012 33.81 33.82 33.21 33.39 6,232,066 -0.75(-2.21%)
Mar 02, 2012 34.56 34.58 33.95 34.15 3,549,534 -0.57(-1.66%)
Mar 01, 2012 34.70 34.94 34.57 34.72 4,203,756 +0.21(+0.61%)
Feb 29, 2012 35.42 35.57 34.37 34.51 8,551,849 -0.40(-1.15%)
Feb 28, 2012 34.75 35.08 34.68 34.91 6,285,865 +0.35(+1.00%)
Feb 27, 2012 34.16 34.69 34.05 34.56 6,417,919 +0.11(+0.31%)
Feb 24, 2012 34.48 34.67 34.37 34.46 5,240,894 +0.06(+0.18%)
Feb 23, 2012 34.37 34.57 34.10 34.39 6,051,103 -0.05(-0.14%)
Feb 22, 2012 34.28 34.57 34.24 34.44 5,596,187 -0.06(-0.17%)
Feb 21, 2012 34.40 34.74 34.28 34.50 6,587,115 +0.79(+2.34%)
Feb 17, 2012 34.02 34.03 33.40 33.71 5,813,815 -0.35(-1.03%)
Feb 16, 2012 33.41 34.08 33.31 34.06 6,586,124 +0.37(+1.09%)
Feb 15, 2012 34.26 34.26 33.56 33.70 7,660,481 -0.32(-0.94%)
Feb 14, 2012 34.24 34.28 33.63 34.01 5,745,437 -0.72(-2.08%)
Feb 13, 2012 34.86 34.88 34.51 34.74 3,974,834 +0.58(+1.71%)
Feb 10, 2012 34.06 34.21 33.89 34.15 7,712,221 -1.12(-3.17%)
Feb 09, 2012 35.58 35.60 34.96 35.27 7,259,707 -0.49(-1.38%)
Feb 08, 2012 35.87 36.16 35.40 35.76 6,531,892 -0.46(-1.27%)
Feb 07, 2012 36.00 36.26 35.57 36.22 6,169,697 +0.00(+0.01%)
Feb 06, 2012 36.23 36.30 36.01 36.22 5,358,294 -0.17(-0.47%)
Feb 03, 2012 36.06 36.42 35.96 36.39 7,612,053 +0.55(+1.55%)
Feb 02, 2012 36.01 36.15 35.64 35.83 7,866,257 +0.20(+0.56%)
Feb 01, 2012 35.57 36.01 35.56 35.64 8,344,404 +0.45(+1.27%)
Jan 31, 2012 35.61 35.64 34.69 35.19 7,830,978 +0.00(+0.00%)
Jan 30, 2012 35.08 35.38 34.79 35.19 4,931,729 -0.31(-0.89%)
Jan 27, 2012 35.38 35.79 35.32 35.50 5,916,742 -0.12(-0.34%)
Jan 26, 2012 36.10 36.29 35.48 35.62 8,008,256 +0.12(+0.35%)
Jan 25, 2012 34.41 35.63 34.27 35.50 9,696,935 +0.89(+2.59%)
Jan 24, 2012 34.27 34.64 34.16 34.60 5,201,851 -0.31(-0.90%)
Jan 23, 2012 34.86 35.18 34.78 34.92 5,674,415 +0.30(+0.87%)
Jan 20, 2012 34.78 34.79 34.43 34.62 5,944,910 -0.16(-0.46%)
Jan 19, 2012 34.86 34.90 34.63 34.78 9,661,367 +0.08(+0.24%)
Jan 18, 2012 34.18 34.71 34.11 34.69 7,734,434 +0.90(+2.66%)
Jan 17, 2012 34.08 34.19 33.67 33.79 9,249,704 +0.59(+1.79%)
Jan 13, 2012 33.20 33.24 32.59 33.20 9,935,381 -0.64(-1.89%)
Jan 12, 2012 33.73 33.93 33.34 33.84 10,290,884 +0.54(+1.64%)
Jan 11, 2012 32.99 33.42 32.88 33.29 7,495,385 +0.19(+0.59%)
Jan 10, 2012 33.19 33.42 33.05 33.10 7,918,735 +0.89(+2.76%)
Jan 09, 2012 32.30 32.36 31.96 32.21 5,138,180 +0.12(+0.36%)
Jan 06, 2012 32.55 32.58 32.03 32.09 4,345,632 -0.41(-1.27%)
Jan 05, 2012 32.49 32.71 32.21 32.50 4,251,493 -0.62(-1.89%)
Jan 04, 2012 32.98 33.24 32.66 33.13 5,883,180 +1.84(+5.89%)
Dec 30, 2011 31.01 31.41 31.01 31.29 3,013,235 +0.15(+0.47%)
Dec 29, 2011 30.75 31.18 30.63 31.14 3,668,726 +0.61(+1.99%)
Dec 28, 2011 31.39 31.42 30.44 30.53 4,304,569 -0.85(-2.70%)
Dec 27, 2011 31.37 31.57 31.20 31.38 2,490,606 -0.14(-0.44%)
Dec 23, 2011 31.52 31.58 31.30 31.52 1,791,560 +0.15(+0.49%)
Dec 21, 2011 31.28 31.41 30.75 31.36 5,974,798 +0.11(+0.34%)
Dec 20, 2011 30.86 31.30 30.85 31.25 6,655,581 +1.40(+4.67%)
Dec 19, 2011 30.53 30.66 29.79 29.86 5,577,817 -1.05(-3.40%)
Dec 16, 2011 31.03 31.30 30.66 30.91 7,884,591 +0.32(+1.06%)
Dec 15, 2011 31.16 31.21 30.47 30.59 6,514,718 -0.20(-0.65%)
Dec 14, 2011 30.99 31.05 30.42 30.78 10,952,134 -0.47(-1.49%)
Dec 13, 2011 32.12 32.48 31.02 31.25 8,397,463 -0.92(-2.85%)
Dec 12, 2011 32.30 32.30 31.82 32.17 6,276,342 -1.07(-3.23%)
Dec 09, 2011 32.53 33.41 32.40 33.24 7,474,299 +0.78(+2.39%)
Dec 08, 2011 33.20 33.27 32.39 32.46 7,638,316 -1.06(-3.17%)
Dec 07, 2011 33.50 33.73 33.20 33.53 6,773,439 -0.19(-0.55%)
Dec 06, 2011 33.69 34.08 33.50 33.71 7,465,589 -0.27(-0.80%)
Dec 05, 2011 33.35 34.45 33.64 33.98 5,878,956 +0.63(+1.89%)
Dec 02, 2011 34.01 34.04 33.30 33.35 7,469,827 +0.58(+1.76%)
Dec 01, 2011 33.04 33.44 32.63 32.78 8,209,937 -0.52(-1.56%)
Nov 30, 2011 32.79 33.38 32.68 33.30 13,260,895 +2.44(+7.89%)
Nov 29, 2011 30.86 31.21 30.66 30.86 4,710,809 +0.00(+0.01%)
Nov 28, 2011 31.13 31.23 30.51 30.86 7,255,799 +1.48(+5.04%)
Nov 25, 2011 29.54 29.89 29.37 29.38 4,484,951 -0.27(-0.91%)
Nov 23, 2011 29.97 30.02 29.60 29.65 7,604,323 -1.08(-3.52%)
Nov 22, 2011 30.59 30.98 30.36 30.73 6,545,250 -0.20(-0.64%)
Nov 21, 2011 30.91 31.09 30.41 30.93 8,150,056 -0.93(-2.92%)
Nov 18, 2011 32.12 32.25 31.74 31.86 6,215,660 -0.14(-0.43%)
Nov 17, 2011 32.73 32.81 31.79 31.99 9,515,060 -0.77(-2.35%)
Nov 16, 2011 33.10 33.48 32.73 32.76 7,614,803 -0.93(-2.75%)
Nov 15, 2011 33.43 33.93 33.31 33.69 8,088,893 +0.07(+0.21%)
Nov 14, 2011 33.97 34.06 33.38 33.62 5,891,910 -0.87(-2.52%)
Nov 11, 2011 34.19 34.66 34.09 34.49 5,582,253 +0.72(+2.14%)
Nov 10, 2011 34.13 34.18 33.27 33.77 7,373,382 +0.51(+1.52%)
Nov 09, 2011 33.98 34.12 33.19 33.26 9,472,699 -2.21(-6.22%)
Nov 08, 2011 35.26 35.53 34.91 35.47 9,209,877 +0.42(+1.20%)
Nov 07, 2011 34.61 35.09 34.36 35.05 4,766,362 +0.05(+0.15%)
Nov 04, 2011 34.87 35.10 34.16 34.99 8,653,924 -0.01(-0.03%)
Nov 03, 2011 34.45 35.14 34.06 35.00 15,111,060 +0.72(+2.09%)
Nov 02, 2011 34.00 34.53 33.67 34.28 13,067,901 +0.80(+2.38%)
Nov 01, 2011 33.00 34.20 32.82 33.49 11,293,917 -1.10(-3.18%)
Oct 31, 2011 35.26 35.32 34.59 34.59 11,491,491 -2.25(-6.10%)
Oct 28, 2011 36.52 37.11 36.40 36.83 9,255,781 -0.20(-0.54%)
Oct 27, 2011 36.77 37.37 36.33 37.03 15,878,781 +2.46(+7.12%)
Oct 26, 2011 34.71 34.88 33.81 34.57 10,204,160 +0.68(+2.00%)
Oct 25, 2011 34.27 34.57 33.55 33.89 8,377,000 -1.28(-3.63%)
Oct 24, 2011 34.12 35.25 34.12 35.17 12,632,493 +1.91(+5.75%)
Oct 21, 2011 32.95 33.36 32.74 33.25 7,078,532 +1.08(+3.35%)
Oct 20, 2011 32.29 32.54 31.48 32.18 11,024,402 -0.11(-0.33%)
Oct 19, 2011 33.00 33.20 32.17 32.28 11,458,286 -1.41(-4.18%)
Oct 18, 2011 32.74 33.89 32.11 33.69 11,684,333 +0.65(+1.97%)
Oct 17, 2011 33.84 33.89 32.95 33.04 7,711,910 -1.38(-4.00%)
Oct 14, 2011 34.30 34.44 33.85 34.42 7,243,856 +0.75(+2.22%)
Oct 13, 2011 33.32 33.73 32.86 33.67 8,350,802 -0.08(-0.24%)
Oct 12, 2011 33.81 34.40 33.66 33.75 11,449,030 +0.95(+2.90%)
Oct 11, 2011 32.52 32.94 32.30 32.80 9,117,582 -0.51(-1.52%)
Oct 10, 2011 32.87 33.32 32.81 33.30 7,133,958 +1.62(+5.10%)
Oct 07, 2011 32.49 32.60 31.26 31.68 11,468,730 -0.12(-0.36%)
Oct 06, 2011 31.82 31.99 31.41 31.80 14,379,355 +1.08(+3.50%)
Oct 05, 2011 30.11 30.79 29.75 30.72 15,633,206 +1.04(+3.51%)
Oct 04, 2011 28.15 29.72 27.70 29.68 19,347,012 +1.15(+4.02%)
Oct 03, 2011 29.00 29.66 28.53 28.53 9,482,079 -0.89(-3.04%)
Sep 30, 2011 29.48 30.16 29.30 29.43 9,494,196 -0.84(-2.77%)
Sep 29, 2011 31.07 31.07 29.65 30.27 13,077,711 +0.17(+0.56%)
Sep 28, 2011 31.46 31.57 30.07 30.10 11,470,152 -1.36(-4.32%)
Sep 27, 2011 31.71 32.24 31.25 31.46 13,383,305 +0.86(+2.81%)
Sep 26, 2011 30.11 30.68 29.25 30.60 10,942,954 +0.59(+1.98%)
Sep 23, 2011 29.50 30.45 29.47 30.01 12,941,871 +0.20(+0.68%)
Sep 22, 2011 30.25 30.27 29.15 29.80 22,486,624 -2.07(-6.50%)
Sep 21, 2011 33.34 33.34 31.86 31.87 13,653,612 -1.61(-4.80%)
Sep 20, 2011 33.84 34.19 33.43 33.48 6,964,390 -0.35(-1.05%)
Sep 19, 2011 33.56 34.04 33.11 33.84 9,023,241 -1.09(-3.13%)
Sep 16, 2011 35.16 35.21 34.58 34.93 5,293,508 +0.04(+0.10%)
Sep 15, 2011 34.91 35.03 34.41 34.90 6,449,733 +0.58(+1.70%)
Sep 14, 2011 34.37 34.70 33.45 34.31 7,425,871 -0.13(-0.37%)
Sep 13, 2011 33.96 34.51 33.59 34.44 8,088,390 +0.41(+1.20%)
Sep 12, 2011 33.60 34.19 33.12 34.03 8,294,247 -0.15(-0.44%)
Sep 09, 2011 34.84 35.04 33.93 34.18 8,958,087 -1.47(-4.12%)
Sep 08, 2011 35.87 36.34 35.51 35.65 8,054,521 -0.97(-2.65%)
Sep 07, 2011 36.04 36.65 35.91 36.62 6,661,851 +1.43(+4.05%)
Sep 06, 2011 34.24 35.31 34.22 35.20 11,096,208 -0.62(-1.73%)
Sep 02, 2011 35.92 36.21 35.57 35.82 8,778,665 -1.05(-2.84%)
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.