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, 2012 39.69 39.72 39.25 39.34 2,710,476 +0.13(+0.33%)
Oct 26, 2012 39.33 39.21 39.21 39.21 3,673,880 -0.52(-1.30%)
Oct 25, 2012 39.84 39.97 39.45 39.73 3,800,272 +0.52(+1.32%)
Oct 24, 2012 39.45 39.58 39.14 39.21 3,592,170 +0.25(+0.64%)
Oct 23, 2012 38.99 39.07 38.74 38.96 6,517,571 -0.60(-1.52%)
Oct 19, 2012 40.19 40.24 39.52 39.56 6,471,751 -0.40(-1.00%)
Oct 18, 2012 39.70 40.36 39.66 39.96 5,047,902 +0.38(+0.97%)
Oct 17, 2012 39.10 39.72 38.91 39.58 8,885,133 +1.17(+3.06%)
Oct 16, 2012 38.24 38.54 38.15 38.40 5,047,936 +0.33(+0.86%)
Oct 15, 2012 37.98 38.21 37.67 38.08 2,803,275 +0.07(+0.19%)
Oct 12, 2012 38.29 38.44 37.86 38.00 2,231,529 -0.16(-0.41%)
Oct 11, 2012 38.38 38.51 38.08 38.16 3,802,723 +0.29(+0.76%)
Oct 10, 2012 38.02 38.08 37.65 37.87 3,541,714 +0.07(+0.19%)
Oct 09, 2012 38.00 38.30 37.69 37.80 3,864,202 -0.11(-0.28%)
Oct 08, 2012 37.49 37.97 37.42 37.90 3,810,294 +0.06(+0.15%)
Oct 05, 2012 38.37 38.48 37.69 37.85 4,159,242 -0.05(-0.13%)
Oct 04, 2012 37.61 38.23 37.57 37.90 4,947,898 +0.21(+0.55%)
Oct 03, 2012 38.34 38.36 37.57 37.69 3,766,759 -0.52(-1.35%)
Oct 02, 2012 38.78 38.87 37.99 38.21 2,959,550 -0.17(-0.45%)
Oct 01, 2012 38.51 38.99 38.30 38.38 3,470,720 +0.23(+0.60%)
Sep 28, 2012 38.25 38.27 37.87 38.15 3,616,454 -0.17(-0.45%)
Sep 27, 2012 37.98 38.43 37.86 38.33 4,411,675 +0.82(+2.18%)
Sep 26, 2012 37.69 37.77 37.15 37.51 4,755,743 -0.34(-0.90%)
Sep 25, 2012 38.66 38.83 37.79 37.85 4,312,096 -0.73(-1.90%)
Sep 24, 2012 38.49 38.74 38.41 38.58 2,844,009 -0.32(-0.81%)
Sep 21, 2012 39.24 39.30 38.88 38.90 3,051,683 -0.11(-0.29%)
Sep 20, 2012 38.68 39.07 38.50 39.01 3,559,247 -0.57(-1.45%)
Sep 19, 2012 39.57 39.82 39.39 39.58 3,892,160 +0.06(+0.14%)
Sep 18, 2012 39.28 39.60 39.17 39.53 4,048,215 -0.10(-0.25%)
Sep 17, 2012 40.09 40.14 39.49 39.63 3,995,779 -0.57(-1.41%)
Sep 14, 2012 40.23 40.59 40.13 40.19 11,677,771 +0.98(+2.51%)
Sep 13, 2012 38.21 39.42 37.99 39.21 5,655,337 +1.00(+2.60%)
Sep 12, 2012 38.44 38.47 37.96 38.21 4,553,734 +0.13(+0.34%)
Sep 11, 2012 37.57 38.20 37.52 38.09 4,970,571 +0.75(+2.01%)
Sep 10, 2012 37.66 37.89 37.31 37.34 4,224,013 -0.31(-0.83%)
Sep 07, 2012 37.34 37.90 37.31 37.65 7,331,396 +1.36(+3.75%)
Sep 06, 2012 35.81 36.51 35.78 36.28 5,325,290 +0.98(+2.79%)
Sep 05, 2012 35.34 35.45 35.03 35.30 3,521,327 -0.19(-0.55%)
Sep 04, 2012 35.69 35.75 35.32 35.50 3,342,740 -0.45(-1.26%)
Aug 31, 2012 35.98 36.04 35.49 35.95 4,189,898 +0.45(+1.26%)
Aug 30, 2012 35.96 35.99 35.40 35.50 5,725,608 -1.31(-3.55%)
Aug 29, 2012 37.10 37.13 36.80 36.81 3,121,651 -0.44(-1.17%)
Aug 27, 2012 37.61 37.65 37.23 37.24 2,321,565 -0.34(-0.92%)
Aug 24, 2012 37.30 37.81 37.22 37.59 2,990,860 -0.14(-0.36%)
Aug 23, 2012 38.17 38.23 37.65 37.72 3,066,629 -0.36(-0.93%)
Aug 22, 2012 37.66 38.16 37.53 38.08 2,465,806 +0.11(+0.30%)
Aug 21, 2012 38.31 38.57 37.81 37.96 2,591,417 +0.18(+0.48%)
Aug 20, 2012 37.71 37.82 37.49 37.78 2,267,825 +0.04(+0.12%)
Aug 17, 2012 37.65 37.87 37.47 37.74 3,369,241 -0.07(-0.19%)
Aug 16, 2012 37.66 37.94 37.40 37.81 3,358,066 +0.55(+1.47%)
Aug 15, 2012 37.31 37.39 37.13 37.27 3,174,165 -0.39(-1.04%)
Aug 14, 2012 37.83 37.95 37.57 37.66 2,566,717 -0.17(-0.46%)
Aug 13, 2012 37.99 38.17 37.67 37.83 2,241,237 -0.36(-0.94%)
Aug 10, 2012 37.88 38.23 37.74 38.19 2,688,753 +0.22(+0.58%)
Aug 09, 2012 37.80 38.07 37.77 37.98 2,431,753 +0.30(+0.78%)
Aug 08, 2012 37.58 37.79 37.48 37.68 3,786,168 +0.29(+0.77%)
Aug 07, 2012 37.53 37.69 37.36 37.39 3,030,856 +0.11(+0.31%)
Aug 06, 2012 37.08 37.55 37.06 37.28 3,664,648 +0.12(+0.32%)
Aug 03, 2012 36.93 37.30 36.81 37.16 5,711,248 +1.04(+2.87%)
Aug 02, 2012 36.01 36.57 35.77 36.12 5,482,881 -0.02(-0.05%)
Aug 01, 2012 36.64 36.74 36.11 36.13 4,752,823 -0.11(-0.30%)
Jul 31, 2012 36.46 36.62 36.22 36.24 4,527,256 -0.20(-0.54%)
Jul 30, 2012 36.37 36.65 36.21 36.44 4,515,089 -0.16(-0.43%)
Jul 27, 2012 35.84 36.77 35.66 36.60 7,177,246 +1.15(+3.25%)
Jul 26, 2012 35.61 35.73 35.25 35.45 11,886,328 +0.84(+2.42%)
Jul 25, 2012 34.83 34.91 34.25 34.61 12,406,385 +0.45(+1.33%)
Jul 24, 2012 34.63 34.69 33.84 34.16 9,080,228 -0.20(-0.59%)
Jul 23, 2012 33.77 34.47 33.53 34.36 7,781,468 -0.63(-1.81%)
Jul 20, 2012 35.27 35.30 34.88 34.99 4,971,227 -0.60(-1.69%)
Jul 19, 2012 35.21 35.77 35.15 35.59 5,975,645 +0.96(+2.76%)
Jul 18, 2012 34.13 34.80 34.09 34.64 6,893,654 +0.04(+0.13%)
Jul 17, 2012 34.47 34.60 33.97 34.59 4,732,941 +0.28(+0.83%)
Jul 16, 2012 34.38 34.44 34.08 34.31 3,297,359 -0.23(-0.66%)
Jul 13, 2012 33.99 34.67 33.99 34.54 3,851,110 +0.75(+2.23%)
Jul 12, 2012 33.56 34.00 33.18 33.79 6,411,698 -0.84(-2.43%)
Jul 11, 2012 34.53 34.87 34.33 34.63 4,413,179 +0.24(+0.70%)
Jul 10, 2012 35.42 35.47 34.19 34.39 5,369,662 -0.76(-2.18%)
Jul 09, 2012 35.11 35.28 34.91 35.15 4,079,479 -0.33(-0.94%)
Jul 06, 2012 35.58 35.67 35.18 35.48 3,387,519 -0.68(-1.87%)
Jul 05, 2012 36.21 36.43 35.50 36.16 4,386,281 -0.22(-0.62%)
Jul 03, 2012 35.98 36.54 35.88 36.39 4,510,627 +0.58(+1.62%)
Jul 02, 2012 35.68 35.87 35.36 35.81 3,691,191 +0.13(+0.37%)
Jun 29, 2012 35.60 35.78 35.32 35.68 6,976,005 +1.81(+5.34%)
Jun 28, 2012 33.57 33.91 33.33 33.87 5,487,001 -0.06(-0.18%)
Jun 27, 2012 33.57 34.02 33.41 33.93 6,051,548 +0.25(+0.73%)
Jun 26, 2012 33.80 33.93 33.34 33.68 3,895,096 +0.20(+0.60%)
Jun 25, 2012 33.75 33.81 33.27 33.48 6,986,951 -1.11(-3.21%)
Jun 22, 2012 34.63 34.76 34.24 34.59 5,437,520 +0.09(+0.27%)
Jun 21, 2012 36.01 36.01 34.45 34.50 8,042,402 -1.94(-5.34%)
Jun 20, 2012 36.85 36.92 36.15 36.44 5,989,205 -0.15(-0.42%)
Jun 19, 2012 36.48 36.86 36.29 36.59 5,563,453 +0.58(+1.61%)
Jun 18, 2012 35.53 36.21 35.37 36.01 5,324,887 +0.50(+1.42%)
Jun 15, 2012 35.06 35.53 34.89 35.51 4,226,024 +0.79(+2.28%)
Jun 14, 2012 34.22 34.84 34.06 34.72 3,953,173 +0.20(+0.59%)
Jun 13, 2012 34.56 35.04 34.37 34.52 4,175,443 -0.43(-1.22%)
Jun 12, 2012 34.67 34.94 34.32 34.94 3,447,862 +0.95(+2.78%)
Jun 11, 2012 34.86 34.91 33.95 34.00 4,618,203 -0.43(-1.24%)
Jun 08, 2012 33.88 34.51 33.69 34.42 5,566,320 -0.77(-2.19%)
Jun 07, 2012 35.74 35.93 35.15 35.19 13,869,741 +0.65(+1.88%)
Jun 06, 2012 34.09 34.69 34.05 34.54 8,857,656 +1.09(+3.27%)
Jun 05, 2012 33.04 33.52 33.00 33.45 7,425,619 +0.20(+0.59%)
Jun 04, 2012 33.07 33.33 32.71 33.26 6,951,554 -0.10(-0.30%)
Jun 01, 2012 33.03 33.61 33.00 33.35 7,037,733 -0.26(-0.78%)
May 31, 2012 33.67 33.81 32.97 33.62 8,115,799 -0.02(-0.05%)
May 30, 2012 33.91 33.93 33.56 33.63 7,018,104 -1.34(-3.84%)
May 29, 2012 34.83 35.24 34.59 34.98 7,314,690 +1.21(+3.58%)
May 25, 2012 33.74 33.97 33.64 33.77 5,456,344 -0.54(-1.58%)
May 24, 2012 34.29 34.56 33.93 34.31 6,976,168 -0.19(-0.54%)
May 23, 2012 34.07 34.58 33.45 34.50 9,384,209 -0.24(-0.69%)
May 22, 2012 35.30 35.54 34.48 34.74 8,234,941 -0.49(-1.38%)
May 21, 2012 34.44 35.24 34.33 35.22 5,102,891 +1.08(+3.17%)
May 18, 2012 34.67 34.75 34.04 34.14 7,367,857 -0.58(-1.67%)
May 17, 2012 35.17 35.26 34.65 34.72 7,207,211 -0.48(-1.35%)
May 16, 2012 35.72 36.27 35.19 35.19 6,827,183 -0.74(-2.05%)
May 15, 2012 36.55 36.85 35.78 35.93 6,392,777 -0.92(-2.51%)
May 14, 2012 36.98 37.16 36.74 36.86 6,930,582 -0.74(-1.98%)
May 11, 2012 37.44 38.18 37.41 37.60 7,404,063 -0.74(-1.94%)
May 10, 2012 38.43 38.70 38.12 38.34 5,824,546 +0.46(+1.23%)
May 09, 2012 37.42 38.17 37.18 37.88 5,800,857 -0.39(-1.01%)
May 08, 2012 38.23 38.36 37.59 38.27 6,379,403 -0.73(-1.86%)
May 07, 2012 38.83 39.14 38.65 38.99 3,099,785 -0.20(-0.50%)
May 04, 2012 39.57 39.63 38.99 39.19 6,616,499 -0.93(-2.31%)
May 03, 2012 40.69 40.79 39.98 40.12 4,366,635 -0.86(-2.09%)
May 02, 2012 41.03 41.07 40.62 40.97 6,817,958 -0.27(-0.66%)
May 01, 2012 40.74 41.58 40.66 41.25 6,953,442 +0.66(+1.61%)
Apr 30, 2012 40.58 40.64 40.25 40.59 4,433,714 +0.03(+0.07%)
Apr 27, 2012 40.75 40.75 40.42 40.56 7,765,496 +0.36(+0.88%)
Apr 26, 2012 39.80 40.28 39.72 40.21 3,437,196 +0.10(+0.26%)
Apr 25, 2012 40.10 40.14 39.74 40.11 5,060,318 +0.64(+1.63%)
Apr 24, 2012 39.08 39.76 39.05 39.46 3,380,800 +0.15(+0.39%)
Apr 23, 2012 39.20 39.37 38.77 39.31 4,393,919 -0.80(-1.99%)
Apr 20, 2012 40.48 40.54 40.02 40.11 4,480,471 +0.22(+0.56%)
Apr 19, 2012 40.22 40.36 39.63 39.88 5,318,601 +0.09(+0.23%)
Apr 18, 2012 39.91 40.10 39.70 39.79 4,550,872 +0.56(+1.42%)
Apr 17, 2012 39.04 39.40 38.79 39.23 4,236,198 +0.53(+1.37%)
Apr 16, 2012 38.94 39.08 38.38 38.70 3,842,097 +0.21(+0.55%)
Apr 13, 2012 39.25 39.27 38.43 38.49 5,104,831 -0.74(-1.89%)
Apr 12, 2012 38.54 39.34 38.52 39.23 5,764,610 +1.35(+3.56%)
Apr 11, 2012 38.37 38.40 37.80 37.88 4,978,404 +0.18(+0.48%)
Apr 10, 2012 38.00 38.23 37.45 37.70 8,271,710 -0.49(-1.27%)
Apr 09, 2012 37.81 38.33 37.75 38.19 3,072,940 -0.08(-0.20%)
Apr 05, 2012 38.23 39.08 38.20 38.27 4,784,567 +0.06(+0.16%)
Apr 04, 2012 38.33 38.87 37.97 38.20 11,498,519 -1.00(-2.55%)
Apr 03, 2012 40.05 40.07 38.81 39.20 13,071,534 -1.14(-2.82%)
Apr 02, 2012 39.68 40.65 39.55 40.34 5,310,703 +0.79(+1.99%)
Mar 30, 2012 39.67 39.77 39.26 39.55 5,722,090 +0.55(+1.41%)
Mar 29, 2012 38.30 39.05 38.23 39.00 6,073,383 +0.34(+0.88%)
Mar 28, 2012 39.04 39.07 38.22 38.66 6,677,519 -0.39(-0.99%)
Mar 27, 2012 39.58 39.75 39.05 39.05 3,724,722 -0.62(-1.56%)
Mar 26, 2012 39.51 39.73 39.26 39.67 5,504,103 +0.56(+1.44%)
Mar 23, 2012 38.65 39.28 38.46 39.11 5,141,073 +0.48(+1.24%)
Mar 22, 2012 38.67 38.77 38.34 38.63 7,869,471 -0.80(-2.04%)
Mar 21, 2012 39.50 39.69 39.29 39.43 3,830,985 -0.46(-1.15%)
Mar 20, 2012 40.00 40.06 39.69 39.89 7,177,485 -1.37(-3.31%)
Mar 19, 2012 41.01 41.55 40.91 41.25 4,132,469 +0.45(+1.10%)
Mar 16, 2012 40.92 41.08 40.78 40.81 5,318,305 +0.18(+0.44%)
Mar 15, 2012 40.44 40.73 40.28 40.63 6,441,409 +0.55(+1.36%)
Mar 14, 2012 40.87 40.94 39.83 40.08 9,069,604 -1.11(-2.69%)
Mar 13, 2012 40.68 41.22 40.60 41.19 8,773,547 +1.03(+2.57%)
Mar 12, 2012 40.22 40.44 40.11 40.16 4,654,511 -0.35(-0.86%)
Mar 09, 2012 40.32 40.79 40.12 40.50 4,464,388 +0.07(+0.18%)
Mar 08, 2012 40.40 40.55 40.10 40.43 4,682,074 +0.60(+1.49%)
Mar 07, 2012 39.71 39.95 39.44 39.84 4,519,105 +0.52(+1.32%)
Mar 06, 2012 39.54 39.55 39.07 39.32 6,360,502 -1.29(-3.17%)
Mar 05, 2012 41.12 41.13 40.38 40.61 5,124,285 -0.92(-2.21%)
Mar 02, 2012 42.03 42.05 41.29 41.53 2,918,587 -0.70(-1.66%)
Mar 01, 2012 42.20 42.50 42.04 42.23 3,456,518 +0.26(+0.61%)
Feb 29, 2012 43.07 43.26 41.80 41.97 7,031,715 -0.49(-1.15%)
Feb 28, 2012 42.26 42.66 42.18 42.46 5,168,520 +0.42(+1.00%)
Feb 27, 2012 41.54 42.19 41.41 42.04 5,277,101 +0.13(+0.31%)
Feb 24, 2012 41.93 42.16 41.80 41.91 4,309,298 +0.08(+0.18%)
Feb 23, 2012 41.80 42.04 41.47 41.83 4,975,489 -0.06(-0.14%)
Feb 22, 2012 41.70 42.04 41.64 41.89 4,601,436 -0.07(-0.17%)
Feb 21, 2012 41.84 42.25 41.70 41.96 5,416,221 +0.96(+2.34%)
Feb 17, 2012 41.37 41.39 40.62 41.00 4,780,380 -0.43(-1.03%)
Feb 16, 2012 40.63 41.45 40.51 41.43 5,415,407 +0.45(+1.09%)
Feb 15, 2012 41.66 41.67 40.81 40.98 6,298,792 -0.39(-0.94%)
Feb 14, 2012 41.65 41.70 40.90 41.37 4,724,156 -0.88(-2.08%)
Feb 13, 2012 42.40 42.42 41.97 42.25 3,268,287 +0.71(+1.71%)
Feb 10, 2012 41.43 41.61 41.21 41.53 6,341,334 -1.36(-3.16%)
Feb 09, 2012 43.27 43.30 42.51 42.89 5,969,257 -0.60(-1.38%)
Feb 08, 2012 43.63 43.98 43.06 43.49 5,370,814 -0.56(-1.27%)
Feb 07, 2012 43.78 44.10 43.26 44.05 5,073,002 +0.01(+0.01%)
Feb 06, 2012 44.06 44.15 43.79 44.04 4,405,830 -0.21(-0.47%)
Feb 03, 2012 43.86 44.30 43.74 44.25 6,258,972 +0.67(+1.55%)
Feb 02, 2012 43.80 43.97 43.34 43.58 6,467,990 +0.24(+0.56%)
Feb 01, 2012 43.26 43.79 43.24 43.34 6,861,144 +0.54(+1.27%)
Jan 31, 2012 43.31 43.34 42.19 42.79 6,438,982 +0.00(+0.00%)
Jan 30, 2012 42.66 43.03 42.31 42.79 4,055,089 -0.38(-0.89%)
Jan 27, 2012 43.03 43.53 42.96 43.18 4,865,011 -0.15(-0.34%)
Jan 26, 2012 43.90 44.13 43.15 43.32 6,584,748 +0.15(+0.35%)
Jan 25, 2012 41.85 43.33 41.67 43.17 7,973,255 +1.09(+2.59%)
Jan 24, 2012 41.67 42.13 41.55 42.08 4,277,196 -0.38(-0.90%)
Jan 23, 2012 42.39 42.78 42.30 42.47 4,665,759 +0.37(+0.87%)
Jan 20, 2012 42.30 42.32 41.87 42.10 4,888,172 -0.19(-0.46%)
Jan 19, 2012 42.39 42.45 42.12 42.29 7,944,009 +0.10(+0.24%)
Jan 18, 2012 41.57 42.21 41.48 42.19 6,359,599 +1.09(+2.66%)
Jan 17, 2012 41.45 41.58 40.95 41.10 7,605,522 +0.72(+1.79%)
Jan 13, 2012 40.38 40.43 39.63 40.38 8,169,316 -0.78(-1.89%)
Jan 12, 2012 41.02 41.26 40.55 41.15 8,461,627 +0.66(+1.64%)
Jan 11, 2012 40.12 40.65 39.99 40.49 6,163,042 +0.24(+0.59%)
Jan 10, 2012 40.36 40.65 40.19 40.25 6,511,140 +1.08(+2.76%)
Jan 09, 2012 39.28 39.35 38.87 39.17 4,224,842 +0.14(+0.36%)
Jan 06, 2012 39.59 39.62 38.95 39.03 3,573,174 -0.50(-1.27%)
Jan 05, 2012 39.52 39.78 39.17 39.53 3,495,768 -0.76(-1.89%)
Jan 04, 2012 40.11 40.43 39.72 40.29 4,837,415 +2.24(+5.89%)
Dec 30, 2011 37.71 38.20 37.71 38.05 2,477,617 +0.18(+0.47%)
Dec 29, 2011 37.40 37.92 37.25 37.87 3,016,591 +0.74(+1.99%)
Dec 28, 2011 38.18 38.22 37.02 37.13 3,539,410 -1.03(-2.70%)
Dec 27, 2011 38.16 38.39 37.94 38.16 2,047,888 -0.17(-0.44%)
Dec 23, 2011 38.34 38.41 38.07 38.33 1,473,101 +0.19(+0.49%)
Dec 21, 2011 38.04 38.19 37.40 38.14 4,912,747 +0.13(+0.34%)
Dec 20, 2011 37.54 38.07 37.52 38.01 5,472,518 +1.70(+4.67%)
Dec 19, 2011 37.13 37.29 36.23 36.31 4,586,331 -1.28(-3.40%)
Dec 16, 2011 37.74 38.07 37.29 37.59 6,483,065 +0.39(+1.06%)
Dec 15, 2011 37.90 37.95 37.06 37.20 5,356,694 -0.24(-0.65%)
Dec 14, 2011 37.69 37.77 37.00 37.44 9,005,336 -0.57(-1.49%)
Dec 13, 2011 39.06 39.50 37.73 38.01 6,904,771 -1.12(-2.85%)
Dec 12, 2011 39.28 39.28 38.70 39.12 5,160,690 -1.30(-3.22%)
Dec 09, 2011 39.57 40.63 39.40 40.42 6,145,704 +0.94(+2.39%)
Dec 08, 2011 40.38 40.46 39.40 39.48 6,280,566 -1.29(-3.17%)
Dec 07, 2011 40.75 41.02 40.38 40.77 5,569,426 -0.23(-0.55%)
Dec 06, 2011 40.97 41.44 40.75 41.00 6,138,543 -0.33(-0.80%)
Dec 05, 2011 40.56 41.90 40.91 41.33 4,833,942 +0.77(+1.89%)
Dec 02, 2011 41.36 41.40 40.49 40.56 6,142,027 +0.70(+1.76%)
Dec 01, 2011 40.19 40.67 39.69 39.86 6,750,579 -0.63(-1.56%)
Nov 30, 2011 39.88 40.59 39.74 40.49 10,903,703 +2.96(+7.89%)
Nov 29, 2011 37.53 37.96 37.28 37.53 3,873,438 +0.01(+0.01%)
Nov 28, 2011 37.86 37.98 37.11 37.53 5,966,044 +1.80(+5.04%)
Nov 25, 2011 35.93 36.35 35.72 35.73 3,687,728 -0.33(-0.91%)
Nov 23, 2011 36.45 36.51 36.00 36.06 6,252,616 -1.31(-3.52%)
Nov 22, 2011 37.20 37.67 36.92 37.37 5,381,798 -0.24(-0.64%)
Nov 21, 2011 37.59 37.81 36.98 37.61 6,701,342 -1.13(-2.92%)
Nov 18, 2011 39.07 39.22 38.60 38.74 5,110,795 -0.17(-0.43%)
Nov 17, 2011 39.81 39.90 38.66 38.91 7,823,710 -0.94(-2.35%)
Nov 16, 2011 40.25 40.72 39.80 39.85 6,261,233 -1.13(-2.75%)
Nov 15, 2011 40.66 41.26 40.51 40.97 6,651,051 +0.09(+0.21%)
Nov 14, 2011 41.31 41.42 40.59 40.89 4,844,593 -1.06(-2.52%)
Nov 11, 2011 41.58 42.15 41.46 41.94 4,589,979 +0.88(+2.14%)
Nov 10, 2011 41.51 41.57 40.47 41.07 6,062,726 +0.61(+1.52%)
Nov 09, 2011 41.33 41.49 40.37 40.45 7,788,878 -2.68(-6.22%)
Nov 08, 2011 42.89 43.21 42.46 43.13 7,572,774 +0.51(+1.20%)
Nov 07, 2011 42.09 42.68 41.79 42.62 3,919,116 +0.06(+0.15%)
Nov 04, 2011 42.41 42.69 41.55 42.56 7,115,645 -0.01(-0.03%)
Nov 03, 2011 41.90 42.74 41.43 42.57 12,424,992 +0.87(+2.09%)
Nov 02, 2011 41.35 41.99 40.95 41.70 10,745,015 +0.97(+2.38%)
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.