Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.09 40.19 39.67 39.97 5,662,202 +0.56(+1.41%)
Mar 29, 2012 38.71 39.46 38.64 39.42 6,009,818 +0.34(+0.88%)
Mar 28, 2012 39.45 39.49 38.63 39.07 6,607,631 -0.39(-0.99%)
Mar 27, 2012 40.00 40.17 39.46 39.46 3,685,738 -0.62(-1.56%)
Mar 26, 2012 39.92 40.15 39.67 40.09 5,446,496 +0.57(+1.44%)
Mar 23, 2012 39.06 39.70 38.87 39.52 5,087,266 +0.49(+1.24%)
Mar 22, 2012 39.08 39.18 38.74 39.03 7,787,109 -0.81(-2.04%)
Mar 21, 2012 39.92 40.11 39.70 39.85 3,790,890 -0.46(-1.15%)
Mar 20, 2012 40.42 40.49 40.11 40.31 7,102,365 -1.38(-3.31%)
Mar 19, 2012 41.44 41.99 41.34 41.69 4,089,218 +0.45(+1.10%)
Mar 16, 2012 41.35 41.51 41.21 41.24 5,262,643 +0.18(+0.44%)
Mar 15, 2012 40.87 41.17 40.71 41.05 6,373,992 +0.55(+1.36%)
Mar 14, 2012 41.30 41.38 40.25 40.50 8,974,681 -1.12(-2.69%)
Mar 13, 2012 41.11 41.65 41.03 41.62 8,681,722 +1.04(+2.57%)
Mar 12, 2012 40.65 40.87 40.54 40.58 4,605,796 -0.35(-0.86%)
Mar 09, 2012 40.75 41.23 40.54 40.93 4,417,663 +0.07(+0.18%)
Mar 08, 2012 40.83 40.98 40.52 40.86 4,633,071 +0.60(+1.49%)
Mar 07, 2012 40.13 40.38 39.86 40.26 4,471,808 +0.52(+1.32%)
Mar 06, 2012 39.96 39.97 39.49 39.74 6,293,932 -1.30(-3.18%)
Mar 05, 2012 41.56 41.57 40.81 41.04 5,070,654 -0.93(-2.21%)
Mar 02, 2012 42.47 42.50 41.72 41.97 2,888,040 -0.71(-1.66%)
Mar 01, 2012 42.65 42.95 42.48 42.67 3,420,341 +0.26(+0.61%)
Feb 29, 2012 43.53 43.72 42.24 42.41 6,958,120 -0.56(-1.30%)
Feb 28, 2012 42.77 43.18 42.69 42.97 5,106,623 +0.43(+1.00%)
Feb 27, 2012 42.04 42.70 41.91 42.54 5,213,904 +0.13(+0.31%)
Feb 24, 2012 42.44 42.67 42.30 42.41 4,257,692 +0.08(+0.18%)
Feb 23, 2012 42.30 42.55 41.98 42.34 4,915,904 -0.06(-0.14%)
Feb 22, 2012 42.20 42.55 42.15 42.40 4,546,331 -0.07(-0.17%)
Feb 21, 2012 42.35 42.76 42.20 42.47 5,351,358 +0.97(+2.34%)
Feb 17, 2012 41.87 41.89 41.11 41.50 4,723,132 -0.43(-1.03%)
Feb 16, 2012 41.13 41.95 41.00 41.93 5,350,553 +0.45(+1.09%)
Feb 15, 2012 42.17 42.17 41.31 41.48 6,223,359 -0.39(-0.94%)
Feb 14, 2012 42.15 42.20 41.40 41.87 4,667,581 -0.89(-2.08%)
Feb 13, 2012 42.92 42.94 42.48 42.76 3,229,147 +0.72(+1.71%)
Feb 10, 2012 41.93 42.11 41.71 42.04 6,265,392 -1.37(-3.17%)
Feb 09, 2012 43.79 43.83 43.03 43.41 5,897,771 -0.61(-1.37%)
Feb 08, 2012 44.16 44.51 43.58 44.02 5,306,495 -0.57(-1.27%)
Feb 07, 2012 44.31 44.64 43.78 44.58 5,012,249 +0.01(+0.01%)
Feb 06, 2012 44.59 44.68 44.32 44.58 4,353,067 -0.21(-0.47%)
Feb 03, 2012 44.39 44.83 44.27 44.79 6,184,016 +0.68(+1.55%)
Feb 02, 2012 44.33 44.50 43.86 44.11 6,390,531 +0.25(+0.56%)
Feb 01, 2012 43.78 44.32 43.77 43.86 6,778,977 +0.55(+1.27%)
Jan 31, 2012 43.84 43.87 42.70 43.31 6,361,870 +0.00(+0.00%)
Jan 30, 2012 43.18 43.55 42.82 43.31 4,006,526 -0.39(-0.89%)
Jan 27, 2012 43.55 44.05 43.48 43.70 4,806,749 -0.15(-0.34%)
Jan 26, 2012 44.43 44.67 43.67 43.85 6,505,891 +0.15(+0.35%)
Jan 25, 2012 42.35 43.86 42.18 43.70 7,877,770 +1.10(+2.59%)
Jan 24, 2012 42.18 42.64 42.05 42.59 4,225,973 -0.39(-0.90%)
Jan 23, 2012 42.90 43.30 42.82 42.98 4,609,883 +0.37(+0.87%)
Jan 20, 2012 42.82 42.83 42.38 42.61 4,829,633 -0.20(-0.46%)
Jan 19, 2012 42.90 42.96 42.63 42.81 7,848,874 +0.10(+0.24%)
Jan 18, 2012 42.07 42.72 41.98 42.70 6,283,438 +1.11(+2.66%)
Jan 17, 2012 41.96 42.09 41.45 41.60 7,514,440 +0.73(+1.79%)
Jan 13, 2012 40.87 40.92 40.11 40.87 8,071,483 -0.79(-1.89%)
Jan 12, 2012 41.51 41.77 41.04 41.65 8,360,292 +0.67(+1.64%)
Jan 11, 2012 40.61 41.14 40.47 40.98 6,089,235 +0.24(+0.59%)
Jan 10, 2012 40.85 41.14 40.68 40.74 6,433,164 +1.10(+2.76%)
Jan 09, 2012 39.76 39.83 39.34 39.64 4,174,247 +0.14(+0.36%)
Jan 06, 2012 40.07 40.10 39.42 39.50 3,530,383 -0.51(-1.27%)
Jan 05, 2012 40.00 40.26 39.64 40.01 3,453,904 -0.77(-1.89%)
Jan 04, 2012 40.59 40.92 40.21 40.78 4,779,483 +2.27(+5.89%)
Dec 30, 2011 38.17 38.66 38.17 38.51 2,447,946 +0.18(+0.47%)
Dec 29, 2011 37.85 38.38 37.70 38.33 2,980,465 +0.75(+1.99%)
Dec 28, 2011 38.64 38.68 37.47 37.58 3,497,023 -1.04(-2.70%)
Dec 27, 2011 38.62 38.86 38.40 38.62 2,023,363 -0.17(-0.44%)
Dec 23, 2011 38.80 38.88 38.53 38.79 1,455,459 +0.19(+0.49%)
Dec 21, 2011 38.50 38.66 37.85 38.60 4,853,914 +0.13(+0.34%)
Dec 20, 2011 37.99 38.53 37.98 38.47 5,406,980 +1.72(+4.67%)
Dec 19, 2011 37.58 37.74 36.67 36.75 4,531,407 -1.29(-3.40%)
Dec 16, 2011 38.20 38.53 37.74 38.05 6,405,426 +0.40(+1.06%)
Dec 15, 2011 38.36 38.41 37.51 37.65 5,292,543 -0.25(-0.65%)
Dec 14, 2011 38.15 38.23 37.45 37.89 8,897,491 -0.57(-1.49%)
Dec 13, 2011 39.53 39.98 38.18 38.47 6,822,081 -1.13(-2.85%)
Dec 12, 2011 39.76 39.76 39.16 39.59 5,098,887 -1.32(-3.23%)
Dec 09, 2011 40.05 41.13 39.88 40.91 6,072,105 +0.95(+2.39%)
Dec 08, 2011 40.87 40.95 39.87 39.96 6,205,352 -1.31(-3.17%)
Dec 07, 2011 41.24 41.51 40.87 41.27 5,502,728 -0.23(-0.55%)
Dec 06, 2011 41.47 41.94 41.24 41.50 6,065,029 -0.33(-0.80%)
Dec 05, 2011 41.06 42.40 41.41 41.83 4,776,052 +0.77(+1.89%)
Dec 02, 2011 41.86 41.91 40.99 41.06 6,068,472 +0.71(+1.76%)
Dec 01, 2011 40.67 41.17 40.17 40.35 6,669,736 -0.64(-1.56%)
Nov 30, 2011 40.36 41.08 40.22 40.99 10,773,124 +3.00(+7.89%)
Nov 29, 2011 37.99 38.42 37.74 37.99 3,827,051 +0.01(+0.01%)
Nov 28, 2011 38.32 38.44 37.56 37.98 5,894,596 +1.82(+5.04%)
Nov 25, 2011 36.36 36.79 36.15 36.16 3,643,565 -0.33(-0.91%)
Nov 23, 2011 36.89 36.96 36.44 36.49 6,177,737 -1.33(-3.52%)
Nov 22, 2011 37.65 38.13 37.37 37.82 5,317,347 -0.25(-0.64%)
Nov 21, 2011 38.05 38.27 37.43 38.07 6,621,089 -1.14(-2.92%)
Nov 18, 2011 39.54 39.70 39.07 39.21 5,049,589 -0.17(-0.43%)
Nov 17, 2011 40.29 40.38 39.13 39.38 7,730,015 -0.95(-2.35%)
Nov 16, 2011 40.74 41.21 40.28 40.33 6,186,250 -1.14(-2.75%)
Nov 15, 2011 41.15 41.77 41.00 41.47 6,571,400 +0.09(+0.21%)
Nov 14, 2011 41.81 41.92 41.08 41.38 4,786,576 -1.07(-2.52%)
Nov 11, 2011 42.08 42.66 41.96 42.45 4,535,011 +0.89(+2.14%)
Nov 10, 2011 42.01 42.08 40.96 41.56 5,990,120 +0.62(+1.52%)
Nov 09, 2011 41.83 41.99 40.86 40.94 7,695,601 -2.72(-6.22%)
Nov 08, 2011 43.41 43.74 42.98 43.66 7,482,085 +0.52(+1.20%)
Nov 07, 2011 42.60 43.19 42.30 43.14 3,872,182 +0.07(+0.15%)
Nov 04, 2011 42.93 43.20 42.05 43.07 7,030,430 -0.01(-0.03%)
Nov 03, 2011 42.40 43.26 41.93 43.08 12,276,194 +0.88(+2.09%)
Nov 02, 2011 41.85 42.50 41.44 42.20 10,616,336 +0.98(+2.38%)
Nov 01, 2011 40.62 42.09 40.40 41.22 9,175,155 -1.35(-3.18%)
Oct 31, 2011 43.40 43.47 42.57 42.57 9,335,664 -2.76(-6.10%)
Oct 28, 2011 44.95 45.67 44.81 45.34 7,519,377 -0.25(-0.54%)
Oct 27, 2011 45.27 46.00 44.72 45.58 12,899,889 +3.03(+7.12%)
Oct 26, 2011 42.72 42.93 41.62 42.55 8,289,838 +0.83(+2.00%)
Oct 25, 2011 42.18 42.55 41.30 41.72 6,805,457 -1.57(-3.63%)
Oct 24, 2011 42.00 43.40 41.99 43.29 10,262,611 +2.36(+5.75%)
Oct 21, 2011 40.55 41.06 40.30 40.93 5,750,585 +1.32(+3.35%)
Oct 20, 2011 39.75 40.06 38.76 39.61 8,956,201 -0.13(-0.33%)
Oct 19, 2011 40.63 40.87 39.60 39.74 9,308,688 -1.73(-4.18%)
Oct 18, 2011 40.30 41.72 39.53 41.47 9,492,328 +0.80(+1.97%)
Oct 17, 2011 41.65 41.72 40.56 40.67 6,265,139 -1.70(-4.00%)
Oct 14, 2011 42.22 42.39 41.67 42.36 5,884,894 +0.92(+2.22%)
Oct 13, 2011 41.02 41.53 40.45 41.44 6,784,175 -0.10(-0.24%)
Oct 12, 2011 41.61 42.34 41.44 41.54 9,301,168 +1.17(+2.90%)
Oct 11, 2011 40.03 40.54 39.76 40.37 7,407,105 -0.62(-1.52%)
Oct 10, 2011 40.46 41.01 40.39 40.99 5,795,613 +1.99(+5.10%)
Oct 07, 2011 39.99 40.12 38.48 39.00 9,317,172 -0.14(-0.36%)
Oct 06, 2011 39.16 39.37 38.66 39.14 11,681,758 +1.32(+3.50%)
Oct 05, 2011 37.06 37.90 36.62 37.82 12,700,384 +1.28(+3.51%)
Oct 04, 2011 34.66 36.58 34.10 36.54 15,717,472 +1.41(+4.02%)
Oct 03, 2011 35.70 36.51 35.11 35.12 7,703,221 -1.10(-3.04%)
Sep 30, 2011 36.29 37.12 36.07 36.23 7,713,065 -1.03(-2.77%)
Sep 29, 2011 38.25 38.25 36.50 37.26 10,624,305 +0.21(+0.56%)
Sep 28, 2011 38.72 38.86 37.01 37.05 9,318,328 -1.67(-4.32%)
Sep 27, 2011 39.03 39.69 38.47 38.72 10,872,569 +1.06(+2.81%)
Sep 26, 2011 37.07 37.76 36.00 37.66 8,890,033 +0.73(+1.98%)
Sep 23, 2011 36.31 37.48 36.28 36.93 10,513,949 +0.25(+0.68%)
Sep 22, 2011 37.24 37.26 35.89 36.68 18,268,086 -2.55(-6.50%)
Sep 21, 2011 41.03 41.03 39.22 39.24 11,092,166 -1.98(-4.80%)
Sep 20, 2011 41.65 42.09 41.15 41.21 5,657,856 -0.44(-1.05%)
Sep 19, 2011 41.31 41.90 40.76 41.65 7,330,462 -1.35(-3.13%)
Sep 16, 2011 43.28 43.35 42.56 43.00 4,300,435 +0.04(+0.10%)
Sep 15, 2011 42.97 43.12 42.36 42.95 5,239,750 +0.72(+1.70%)
Sep 14, 2011 42.31 42.71 41.17 42.23 6,032,762 -0.16(-0.37%)
Sep 13, 2011 41.80 42.47 41.35 42.39 6,570,991 +0.50(+1.20%)
Sep 12, 2011 41.36 42.08 40.77 41.89 6,738,229 -0.19(-0.44%)
Sep 09, 2011 42.88 43.13 41.76 42.08 7,277,531 -1.81(-4.12%)
Sep 08, 2011 44.15 44.73 43.71 43.89 6,543,476 -1.19(-2.65%)
Sep 07, 2011 44.37 45.12 44.21 45.08 5,412,074 +1.69(+3.90%)
Sep 06, 2011 42.20 43.53 42.19 43.39 9,001,089 -0.76(-1.73%)
Sep 02, 2011 44.28 44.64 43.85 44.15 7,121,130 -1.29(-2.84%)
Sep 01, 2011 45.82 46.21 45.40 45.45 5,051,515 -0.43(-0.93%)
Aug 31, 2011 46.08 46.45 45.46 45.87 6,727,540 +0.59(+1.30%)
Aug 30, 2011 44.94 45.54 44.67 45.28 7,556,613 -0.30(-0.65%)
Aug 29, 2011 45.07 45.59 44.91 45.58 4,501,801 +1.44(+3.26%)
Aug 26, 2011 42.93 44.29 42.18 44.14 8,655,605 +1.29(+3.00%)
Aug 25, 2011 44.14 44.39 42.61 42.86 7,479,774 -0.74(-1.70%)
Aug 24, 2011 43.43 44.11 42.95 43.60 6,621,957 +0.03(+0.06%)
Aug 23, 2011 42.46 43.59 42.10 43.57 8,952,934 +1.69(+4.04%)
Aug 22, 2011 43.19 43.25 41.76 41.88 9,675,200 +0.08(+0.19%)
Aug 19, 2011 41.60 43.03 41.60 41.80 9,867,869 -0.72(-1.68%)
Aug 18, 2011 43.02 43.13 41.85 42.52 11,025,861 -2.45(-5.45%)
Aug 17, 2011 45.10 45.65 44.47 44.97 7,252,454 +0.73(+1.66%)
Aug 16, 2011 43.98 44.86 43.68 44.23 7,048,093 -0.82(-1.83%)
Aug 15, 2011 44.62 45.10 44.39 45.06 8,208,448 +1.59(+3.67%)
Aug 12, 2011 43.75 44.02 43.17 43.46 6,828,703 +0.36(+0.82%)
Aug 11, 2011 41.57 43.60 41.13 43.11 13,070,044 +2.62(+6.48%)
Aug 10, 2011 41.41 41.75 40.41 40.49 15,940,449 -2.20(-5.15%)
Aug 09, 2011 40.52 42.72 39.49 42.68 18,691,518 +3.97(+10.25%)
Aug 08, 2011 40.52 41.16 38.68 38.71 16,010,714 -3.91(-9.17%)
Aug 05, 2011 44.18 44.54 41.35 42.62 17,058,202 -0.59(-1.37%)
Aug 04, 2011 44.49 44.84 43.18 43.22 14,741,286 -3.48(-7.46%)
Aug 03, 2011 46.83 46.97 45.54 46.70 10,438,550 -0.45(-0.96%)
Aug 02, 2011 47.72 48.07 47.14 47.15 8,917,881 -1.71(-3.49%)
Aug 01, 2011 49.31 50.04 48.25 48.86 8,314,862 -0.45(-0.91%)
Jul 29, 2011 49.04 49.76 48.62 49.31 5,099,532 -0.36(-0.73%)
Jul 28, 2011 49.61 50.32 49.53 49.67 5,504,977 -0.37(-0.74%)
Jul 27, 2011 51.09 51.13 49.86 50.04 7,119,173 -0.78(-1.53%)
Jul 26, 2011 50.82 51.14 50.49 50.82 4,669,386 +0.27(+0.53%)
Jul 25, 2011 50.21 50.82 50.16 50.55 4,329,866 -0.15(-0.30%)
Jul 22, 2011 50.81 50.93 50.50 50.70 4,053,362 -0.36(-0.71%)
Jul 21, 2011 50.21 51.09 50.11 51.06 6,901,679 +0.87(+1.74%)
Jul 20, 2011 50.15 50.32 49.67 50.19 4,777,302 +0.67(+1.35%)
Jul 19, 2011 49.04 49.55 49.02 49.52 5,759,019 +1.23(+2.55%)
Jul 18, 2011 48.44 48.50 47.98 48.28 6,143,136 -0.77(-1.57%)
Jul 15, 2011 49.09 49.45 48.80 49.06 5,828,305 -0.65(-1.30%)
Jul 14, 2011 50.55 50.79 49.50 49.70 7,857,953 -0.95(-1.87%)
Jul 13, 2011 50.15 51.18 50.11 50.65 5,125,067 +0.96(+1.93%)
Jul 12, 2011 49.64 50.30 49.38 49.69 5,170,409 -0.52(-1.04%)
Jul 11, 2011 50.48 50.75 50.04 50.21 4,195,325 -1.41(-2.72%)
Jul 08, 2011 51.37 51.65 50.94 51.62 6,671,490 -0.52(-0.99%)
Jul 07, 2011 52.02 52.44 51.95 52.14 5,456,534 +0.94(+1.83%)
Jul 06, 2011 50.90 51.34 50.65 51.20 5,133,079 +0.15(+0.28%)
Jul 05, 2011 51.09 51.52 50.97 51.05 4,759,467 -0.36(-0.69%)
Jul 01, 2011 50.87 51.49 50.54 51.41 5,660,124 +0.44(+0.87%)
Jun 30, 2011 50.39 51.16 50.36 50.97 5,675,421 +1.04(+2.09%)
Jun 29, 2011 49.69 50.28 49.37 49.92 7,299,350 +0.77(+1.57%)
Jun 28, 2011 48.42 49.19 48.37 49.15 7,865,928 +1.07(+2.22%)
Jun 27, 2011 47.83 48.32 47.46 48.09 5,738,946 +0.36(+0.76%)
Jun 24, 2011 48.24 48.35 47.64 47.72 5,804,912 +0.12(+0.26%)
Jun 23, 2011 47.11 47.63 46.50 47.60 9,019,706 -0.60(-1.25%)
Jun 22, 2011 48.35 48.93 48.18 48.20 3,824,041 -0.55(-1.14%)
Jun 21, 2011 48.33 48.99 48.22 48.76 5,928,165 +0.88(+1.83%)
Jun 20, 2011 47.80 48.00 47.79 47.88 5,881,516 +0.19(+0.40%)
Jun 17, 2011 48.21 48.42 47.56 47.69 4,909,175 +0.06(+0.12%)
Jun 16, 2011 47.82 48.16 47.07 47.63 6,392,421 -0.35(-0.73%)
Jun 15, 2011 48.69 49.01 47.75 47.98 8,024,002 -1.66(-3.35%)
Jun 14, 2011 48.45 49.89 49.26 49.65 4,631,996 +1.20(+2.47%)
Jun 13, 2011 48.65 48.88 47.97 48.45 5,712,303 +0.10(+0.21%)
Jun 10, 2011 48.86 49.02 48.19 48.35 6,352,964 -1.29(-2.60%)
Jun 09, 2011 49.13 49.83 49.00 49.64 4,558,549 +0.85(+1.74%)
Jun 08, 2011 48.89 49.31 48.69 48.79 6,087,129 -1.10(-2.20%)
Jun 07, 2011 49.93 50.45 49.82 49.89 5,192,827 +0.69(+1.41%)
Jun 06, 2011 49.78 49.94 49.06 49.20 4,102,685 -0.27(-0.56%)
Jun 03, 2011 48.84 49.85 48.82 49.47 4,872,606 -0.05(-0.10%)
May 24, 2011 49.74 49.96 49.35 49.52 4,667,819 +0.75(+1.54%)
May 23, 2011 48.67 49.10 48.49 48.77 8,097,798 -1.42(-2.82%)
May 20, 2011 50.46 50.63 49.83 50.19 8,370,860 -0.44(-0.87%)
May 19, 2011 51.32 51.52 50.33 50.63 13,024,407 -0.45(-0.89%)
May 18, 2011 50.40 51.18 50.27 51.08 7,119,325 +0.53(+1.05%)
May 17, 2011 49.93 50.57 49.69 50.55 7,444,519 +0.39(+0.78%)
May 16, 2011 50.17 51.08 49.96 50.15 8,881,739 +0.26(+0.53%)
May 13, 2011 50.63 50.79 49.42 49.89 8,718,974 -0.76(-1.51%)
May 12, 2011 50.22 50.89 49.93 50.65 13,305,582 -0.55(-1.07%)
May 11, 2011 52.14 52.19 50.76 51.20 11,786,868 -1.20(-2.28%)
May 10, 2011 52.01 52.44 51.76 52.40 5,227,313 +0.25(+0.47%)
May 09, 2011 51.33 52.20 51.17 52.15 5,611,744 +0.72(+1.39%)
May 06, 2011 51.56 52.28 50.92 51.44 8,405,912 +1.05(+2.08%)
May 05, 2011 51.24 51.57 50.03 50.39 13,710,904 -1.47(-2.83%)
May 04, 2011 52.64 52.68 51.57 51.85 6,782,379 -1.01(-1.92%)
May 03, 2011 53.08 53.41 52.41 52.86 5,856,935 -1.08(-2.01%)
May 02, 2011 53.90 53.97 53.71 53.95 5,503,187 -0.58(-1.07%)
Apr 29, 2011 54.18 54.72 53.71 54.53 6,323,872 +0.11(+0.20%)
Apr 28, 2011 53.94 55.04 53.90 54.42 4,241,805 -0.06(-0.12%)
Apr 27, 2011 54.51 54.58 53.49 54.48 7,573,547 -0.52(-0.94%)
Apr 26, 2011 54.62 55.10 54.25 55.00 4,788,303 +0.29(+0.52%)
Apr 25, 2011 55.06 55.13 54.47 54.72 2,498,508 -0.34(-0.63%)
Apr 21, 2011 55.31 55.34 54.74 55.06 4,705,860 +0.60(+1.10%)
Apr 20, 2011 54.13 54.58 54.00 54.46 6,642,758 +1.45(+2.74%)
Apr 19, 2011 53.30 53.45 52.61 53.01 8,826,883 +0.24(+0.45%)
Apr 18, 2011 52.92 53.18 52.06 52.77 10,235,103 -0.98(-1.82%)
Apr 15, 2011 53.42 53.85 53.29 53.75 8,623,979 -0.33(-0.62%)
Apr 14, 2011 53.66 54.21 53.57 54.09 10,430,414 +0.09(+0.17%)
Apr 13, 2011 54.32 54.49 53.59 53.99 13,788,348 -0.01(-0.01%)
Apr 12, 2011 54.54 54.66 53.79 54.00 12,876,894 -1.30(-2.36%)
Apr 11, 2011 55.92 56.33 55.08 55.30 11,985,352 +0.73(+1.34%)
Apr 08, 2011 54.48 54.80 54.25 54.57 6,755,994 +1.17(+2.19%)
Apr 07, 2011 53.29 53.83 53.02 53.40 7,747,939 -0.23(-0.43%)
Apr 06, 2011 53.47 53.68 53.21 53.63 8,277,528 +0.64(+1.21%)
Apr 05, 2011 52.62 53.24 52.56 52.99 5,016,798 +0.26(+0.50%)
Apr 04, 2011 52.73 52.90 52.49 52.73 4,236,623 +0.57(+1.09%)
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.