Bhp Billiton Ltd ADR (NY: BHP )

55.96 USD +1.53 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 71.46 71.71 70.68 70.69 1,122,795 -0.44(-0.62%)
Oct 30, 2013 71.96 72.13 70.66 71.13 1,112,767 -0.61(-0.85%)
Oct 29, 2013 71.84 72.03 71.38 71.74 551,932 -0.36(-0.50%)
Oct 28, 2013 71.83 72.28 71.57 72.10 1,002,778 +0.17(+0.24%)
Oct 25, 2013 71.90 72.04 71.60 71.93 944,870 +0.03(+0.04%)
Oct 24, 2013 72.13 72.34 71.77 71.90 1,208,398 +0.51(+0.71%)
Oct 23, 2013 71.69 71.72 71.20 71.39 1,397,559 -1.00(-1.38%)
Oct 22, 2013 72.47 72.91 72.21 72.39 2,077,047 +2.01(+2.86%)
Oct 21, 2013 70.00 70.38 69.76 70.38 1,430,115 +0.78(+1.12%)
Oct 18, 2013 69.53 69.71 69.19 69.60 1,446,596 +0.42(+0.61%)
Oct 17, 2013 68.39 69.18 68.35 69.18 1,127,527 +0.91(+1.33%)
Oct 16, 2013 68.17 68.49 67.93 68.27 1,362,900 +0.37(+0.54%)
Oct 15, 2013 67.77 68.21 67.64 67.90 2,637,944 +0.20(+0.30%)
Oct 14, 2013 66.74 67.96 66.71 67.70 1,373,054 +0.55(+0.82%)
Oct 11, 2013 66.32 67.35 66.09 67.15 1,085,940 +0.70(+1.05%)
Oct 10, 2013 65.49 66.57 65.30 66.45 1,624,435 +1.07(+1.64%)
Oct 09, 2013 65.24 65.68 64.81 65.38 1,739,194 +0.38(+0.58%)
Oct 08, 2013 65.35 65.43 64.67 65.00 1,541,820 -0.72(-1.10%)
Oct 07, 2013 65.28 66.33 65.25 65.72 982,414 -0.79(-1.19%)
Oct 04, 2013 65.80 66.55 65.65 66.51 1,217,192 +0.42(+0.64%)
Oct 03, 2013 66.38 66.55 65.69 66.09 1,082,989 -0.75(-1.12%)
Oct 02, 2013 65.99 67.02 65.99 66.84 1,048,511 +0.44(+0.66%)
Oct 01, 2013 66.09 66.59 65.91 66.40 1,280,281 -0.10(-0.15%)
Sep 30, 2013 66.23 66.90 66.11 66.50 1,283,430 -0.65(-0.97%)
Sep 27, 2013 67.13 67.23 66.76 67.15 1,396,371 -0.64(-0.94%)
Sep 26, 2013 68.14 68.64 67.59 67.79 984,066 +0.21(+0.31%)
Sep 25, 2013 67.70 67.90 67.52 67.58 1,219,337 +0.67(+1.00%)
Sep 24, 2013 67.43 67.44 66.73 66.91 1,309,844 -0.57(-0.84%)
Sep 23, 2013 67.80 68.03 67.44 67.48 1,410,734 +0.11(+0.16%)
Sep 20, 2013 67.91 68.07 67.26 67.37 1,411,049 -1.00(-1.46%)
Sep 19, 2013 69.62 69.63 68.13 68.37 2,289,578 -1.65(-2.36%)
Sep 18, 2013 67.31 70.17 66.98 70.02 2,720,895 +2.56(+3.79%)
Sep 17, 2013 67.25 67.58 67.12 67.46 799,166 +0.25(+0.37%)
Sep 16, 2013 67.84 67.82 67.14 67.21 983,999 +0.63(+0.95%)
Sep 13, 2013 66.20 66.61 65.93 66.58 1,356,482 -0.41(-0.61%)
Sep 12, 2013 66.95 67.27 66.84 66.99 1,177,851 -0.72(-1.06%)
Sep 11, 2013 67.03 67.90 66.65 67.71 1,106,092 +0.47(+0.70%)
Sep 10, 2013 66.90 67.34 66.60 67.24 1,548,240 +0.91(+1.37%)
Sep 09, 2013 65.37 66.42 65.30 66.33 1,272,612 +1.40(+2.16%)
Sep 06, 2013 65.14 65.53 64.76 64.93 1,252,094 +0.35(+0.54%)
Sep 05, 2013 64.60 65.04 64.56 64.58 883,086 -0.42(-0.65%)
Sep 04, 2013 64.01 65.02 63.91 65.00 1,487,835 -0.55(-0.84%)
Sep 03, 2013 66.04 66.15 65.13 65.55 1,453,353 +2.27(+3.59%)
Aug 30, 2013 63.49 63.51 63.05 63.28 1,011,832 +0.42(+0.67%)
Aug 29, 2013 63.24 63.62 62.61 62.86 1,467,576 -0.12(-0.19%)
Aug 28, 2013 62.82 63.53 62.60 62.98 2,485,020 +0.16(+0.25%)
Aug 27, 2013 63.49 63.91 62.73 62.82 1,866,157 -1.26(-1.97%)
Aug 26, 2013 64.39 64.83 64.01 64.08 1,293,144 -0.47(-0.73%)
Aug 23, 2013 64.96 65.14 64.45 64.55 1,572,943 -0.07(-0.11%)
Aug 22, 2013 64.80 65.20 64.49 64.62 2,330,957 +1.16(+1.83%)
Aug 21, 2013 64.66 64.78 63.41 63.46 3,439,394 -2.14(-3.26%)
Aug 20, 2013 66.25 66.74 65.57 65.60 2,906,557 -1.37(-2.05%)
Aug 19, 2013 67.30 67.45 66.90 66.97 1,268,183 -0.57(-0.84%)
Aug 16, 2013 67.93 68.08 67.43 67.54 1,307,864 -0.50(-0.73%)
Aug 15, 2013 67.17 68.23 67.01 68.04 1,784,234 +0.19(+0.28%)
Aug 14, 2013 68.00 68.48 67.78 67.85 1,234,465 +0.39(+0.58%)
Aug 13, 2013 67.87 67.95 67.17 67.46 1,604,310 -0.16(-0.24%)
Aug 12, 2013 66.99 68.20 66.97 67.62 2,894,886 -0.06(-0.09%)
Aug 09, 2013 66.40 68.07 66.10 67.68 4,264,724 +1.72(+2.61%)
Aug 08, 2013 64.38 66.25 64.22 65.96 3,619,341 +2.91(+4.62%)
Aug 07, 2013 62.71 63.39 62.66 63.05 1,538,925 -0.23(-0.36%)
Aug 06, 2013 63.57 63.57 62.98 63.28 1,587,329 -0.26(-0.41%)
Aug 05, 2013 63.65 64.00 63.53 63.54 945,671 +0.06(+0.09%)
Aug 02, 2013 63.39 63.78 63.20 63.48 968,674 -0.13(-0.20%)
Aug 01, 2013 63.60 63.78 63.27 63.61 1,157,944 +0.88(+1.40%)
Jul 31, 2013 62.58 63.51 62.49 62.73 2,123,456 -0.26(-0.41%)
Jul 30, 2013 63.44 63.49 62.70 62.99 1,986,551 -1.06(-1.65%)
Jul 29, 2013 63.79 64.31 63.66 64.05 1,686,231 -0.24(-0.37%)
Jul 26, 2013 63.66 64.32 63.36 64.29 1,044,809 +0.49(+0.77%)
Jul 25, 2013 63.30 63.84 62.65 63.80 2,140,856 +0.50(+0.79%)
Jul 24, 2013 64.90 64.90 63.10 63.30 2,080,214 -1.55(-2.39%)
Jul 23, 2013 64.65 64.99 64.50 64.85 2,504,597 +0.85(+1.33%)
Jul 22, 2013 63.17 64.16 63.09 64.00 2,052,579 +1.40(+2.24%)
Jul 19, 2013 62.97 63.23 62.42 62.60 1,553,021 -0.56(-0.89%)
Jul 18, 2013 63.43 63.85 63.06 63.16 1,496,813 -0.31(-0.49%)
Jul 17, 2013 64.07 64.36 63.29 63.47 1,876,803 +0.87(+1.39%)
Jul 16, 2013 62.08 62.64 61.59 62.60 1,847,381 +1.72(+2.83%)
Jul 15, 2013 61.11 61.24 60.79 60.88 1,039,733 +0.20(+0.33%)
Jul 12, 2013 61.11 61.48 60.52 60.68 2,906,851 -1.11(-1.80%)
Jul 11, 2013 61.02 61.91 60.85 61.79 3,453,301 +3.53(+6.06%)
Jul 10, 2013 58.38 59.10 58.12 58.26 1,998,626 -0.43(-0.73%)
Jul 09, 2013 58.26 58.77 57.72 58.69 2,472,072 +2.28(+4.04%)
Jul 08, 2013 56.52 56.99 56.33 56.41 1,285,329 +0.09(+0.16%)
Jul 05, 2013 56.27 56.47 55.66 56.32 2,002,427 -0.26(-0.46%)
Jul 03, 2013 56.36 56.98 55.87 56.58 1,598,360 -1.25(-2.16%)
Jul 02, 2013 58.24 58.47 57.39 57.83 1,537,788 -0.03(-0.05%)
Jul 01, 2013 58.05 58.40 57.63 57.86 2,222,228 +0.20(+0.35%)
Jun 28, 2013 57.67 58.08 57.28 57.66 2,853,053 -0.78(-1.33%)
Jun 27, 2013 58.25 58.90 58.16 58.44 2,216,667 +0.48(+0.83%)
Jun 26, 2013 57.91 58.29 57.55 57.96 2,625,185 -0.14(-0.24%)
Jun 25, 2013 57.47 58.34 57.17 58.10 1,706,422 +0.72(+1.25%)
Jun 24, 2013 57.73 58.13 56.58 57.38 2,923,812 -1.54(-2.61%)
Jun 21, 2013 58.85 59.19 58.02 58.92 3,312,441 +0.64(+1.10%)
Jun 20, 2013 59.15 59.34 58.18 58.28 4,367,252 -2.58(-4.24%)
Jun 19, 2013 62.30 62.82 60.83 60.86 2,399,709 -1.74(-2.78%)
Jun 18, 2013 63.27 63.09 62.20 62.60 2,678,454 -0.67(-1.06%)
Jun 17, 2013 63.24 63.59 62.79 63.27 2,070,272 +0.49(+0.78%)
Jun 14, 2013 63.64 63.88 62.65 62.78 2,332,052 -0.82(-1.29%)
Jun 13, 2013 62.61 63.69 62.50 63.60 3,346,407 +1.61(+2.60%)
Jun 12, 2013 62.87 63.09 61.86 61.99 1,587,679 -0.46(-0.74%)
Jun 11, 2013 61.54 62.92 61.42 62.45 3,899,389 -1.18(-1.85%)
Jun 10, 2013 63.54 63.94 63.45 63.63 1,970,028 -0.58(-0.90%)
Jun 07, 2013 63.56 64.24 63.29 64.21 2,641,731 -0.63(-0.97%)
Jun 06, 2013 64.13 64.86 63.67 64.84 2,546,558 +0.42(+0.65%)
Jun 05, 2013 64.54 65.25 64.26 64.42 3,693,511 -1.83(-2.76%)
Jun 04, 2013 66.14 66.49 65.82 66.25 1,645,932 -0.56(-0.84%)
Jun 03, 2013 65.92 66.84 65.52 66.81 2,202,710 +1.49(+2.28%)
May 31, 2013 67.13 67.13 65.31 65.32 1,921,791 -2.00(-2.97%)
May 30, 2013 66.38 67.77 66.04 67.32 1,971,894 +1.16(+1.75%)
May 29, 2013 66.43 66.78 65.81 66.16 2,839,705 +0.16(+0.24%)
May 28, 2013 66.29 66.50 65.68 66.00 2,164,256 -0.73(-1.09%)
May 24, 2013 66.24 66.86 66.20 66.73 1,573,642 -0.80(-1.18%)
May 23, 2013 67.11 67.92 66.33 67.53 2,486,061 -0.81(-1.19%)
May 22, 2013 69.29 70.72 68.10 68.34 3,082,034 -0.83(-1.20%)
May 21, 2013 68.95 69.51 68.51 69.17 2,277,960 +1.10(+1.62%)
May 20, 2013 67.59 68.17 67.38 68.07 2,323,498 +0.41(+0.61%)
May 17, 2013 67.84 68.12 67.38 67.66 2,305,318 +0.66(+0.99%)
May 16, 2013 66.99 67.92 66.73 67.00 2,798,171 -0.10(-0.15%)
May 15, 2013 67.60 67.85 66.83 67.10 3,047,042 -1.25(-1.83%)
May 13, 2013 69.04 69.05 68.28 68.35 1,616,157 -0.91(-1.31%)
May 10, 2013 69.49 69.49 68.63 69.26 2,133,266 -0.41(-0.59%)
May 09, 2013 70.73 70.80 69.41 69.67 2,772,230 -0.71(-1.01%)
May 08, 2013 69.51 70.76 69.34 70.38 2,996,618 +1.70(+2.48%)
May 07, 2013 68.74 68.84 68.15 68.68 2,610,045 +0.57(+0.84%)
May 06, 2013 67.61 68.27 67.40 68.11 1,870,530 +0.52(+0.77%)
May 03, 2013 67.85 67.85 65.71 67.59 3,781,815 +1.88(+2.86%)
May 02, 2013 65.14 65.91 64.75 65.71 1,808,719 -0.14(-0.21%)
May 01, 2013 66.55 66.60 65.74 65.85 1,984,150 -1.37(-2.04%)
Apr 30, 2013 66.32 67.29 65.76 67.22 3,418,853 -0.30(-0.44%)
Apr 29, 2013 66.87 67.58 66.70 67.52 1,814,021 +1.32(+1.99%)
Apr 26, 2013 66.57 66.56 65.92 66.20 1,629,414 -0.36(-0.54%)
Apr 25, 2013 66.80 67.69 66.36 66.56 3,128,690 +0.34(+0.51%)
Apr 24, 2013 65.32 66.29 65.30 66.22 2,092,457 +1.72(+2.67%)
Apr 23, 2013 64.47 64.67 63.93 64.50 2,255,866 +0.07(+0.11%)
Apr 22, 2013 64.27 64.47 63.20 64.43 2,334,124 +0.24(+0.37%)
Apr 19, 2013 64.58 64.68 63.50 64.19 2,378,231 +0.14(+0.22%)
Apr 18, 2013 63.74 64.43 63.19 64.05 2,546,762 -0.07(-0.11%)
Apr 17, 2013 65.03 65.07 63.33 64.12 5,046,123 -2.51(-3.77%)
Apr 16, 2013 66.75 66.75 65.91 66.63 2,988,129 +1.86(+2.87%)
Apr 15, 2013 66.81 66.81 64.71 64.77 4,426,443 -4.30(-6.23%)
Apr 12, 2013 69.63 69.79 68.60 69.07 2,302,501 -1.07(-1.53%)
Apr 11, 2013 70.32 70.51 69.93 70.14 1,628,444 -0.47(-0.67%)
Apr 10, 2013 70.82 70.96 70.40 70.61 3,439,116 -0.48(-0.68%)
Apr 09, 2013 69.05 71.46 69.04 71.09 5,574,034 +3.04(+4.47%)
Apr 08, 2013 67.04 68.08 66.84 68.05 2,477,629 +0.79(+1.17%)
Apr 05, 2013 66.26 67.41 65.98 67.26 2,761,509 +0.22(+0.33%)
Apr 04, 2013 66.76 67.30 66.52 67.04 1,869,649 +0.47(+0.71%)
Apr 03, 2013 67.53 67.63 66.44 66.57 3,889,235 -1.70(-2.49%)
Apr 02, 2013 68.87 68.91 68.07 68.27 1,781,542 +0.32(+0.47%)
Apr 01, 2013 68.21 68.55 67.64 67.95 1,840,703 -0.48(-0.70%)
Mar 28, 2013 68.94 69.10 68.43 68.43 3,152,266 -1.15(-1.65%)
Mar 27, 2013 68.70 69.63 68.48 69.58 1,604,219 +0.12(+0.17%)
Mar 26, 2013 69.00 69.52 68.85 69.46 1,833,041 +0.45(+0.65%)
Mar 25, 2013 69.32 69.54 68.67 69.01 2,024,383 -0.63(-0.90%)
Mar 22, 2013 69.67 69.91 69.51 69.64 1,663,964 -0.05(-0.07%)
Mar 21, 2013 69.77 70.27 69.65 69.69 1,811,664 -0.32(-0.46%)
Mar 20, 2013 69.74 70.15 69.49 70.01 2,254,669 -0.05(-0.07%)
Mar 19, 2013 70.82 71.05 69.41 70.06 6,317,495 -1.97(-2.73%)
Mar 18, 2013 71.95 72.61 71.95 72.03 1,871,892 -0.93(-1.27%)
Mar 15, 2013 73.18 73.41 72.74 72.96 2,294,723 +0.50(+0.69%)
Mar 14, 2013 72.87 73.07 72.23 72.46 3,738,576 -0.75(-1.02%)
Mar 13, 2013 73.61 73.63 72.82 73.21 2,282,918 -0.58(-0.79%)
Mar 12, 2013 73.88 74.44 73.65 73.79 1,912,344 -0.28(-0.38%)
Mar 11, 2013 73.68 74.27 73.41 74.07 1,438,118 +0.49(+0.67%)
Mar 08, 2013 73.78 73.85 73.25 73.58 1,779,454 -0.26(-0.35%)
Mar 07, 2013 73.83 74.31 73.74 73.84 1,578,022 +0.03(+0.04%)
Mar 06, 2013 73.71 73.92 73.10 73.81 3,416,612 -0.40(-0.54%)
Mar 05, 2013 74.96 75.01 74.13 74.21 2,171,002 +0.59(+0.80%)
Mar 04, 2013 73.85 73.90 72.69 73.62 2,214,806 -0.31(-0.42%)
Mar 01, 2013 74.03 74.50 73.63 73.93 3,475,465 -0.93(-1.24%)
Feb 28, 2013 75.02 75.53 74.82 74.86 2,481,226 -0.68(-0.90%)
Feb 27, 2013 74.04 75.71 73.95 75.54 2,043,385 +0.96(+1.29%)
Feb 26, 2013 74.62 75.03 73.90 74.58 1,794,421 +0.17(+0.23%)
Feb 25, 2013 75.91 76.08 74.38 74.41 2,889,436 -1.36(-1.79%)
Feb 22, 2013 75.72 75.77 74.85 75.77 1,830,355 +0.80(+1.07%)
Feb 21, 2013 75.55 75.65 74.32 74.97 3,872,919 -2.09(-2.71%)
Feb 20, 2013 78.21 78.40 76.85 77.06 4,913,627 -3.40(-4.23%)
Feb 19, 2013 80.37 80.54 79.83 80.46 2,373,149 +0.90(+1.13%)
Feb 15, 2013 80.19 80.24 79.27 79.56 1,432,403 -0.63(-0.79%)
Feb 14, 2013 79.62 80.24 79.43 80.19 2,336,064 +1.66(+2.11%)
Feb 13, 2013 78.56 79.09 78.34 78.53 1,336,957 +1.00(+1.29%)
Feb 12, 2013 76.80 77.94 76.79 77.53 1,412,595 +0.05(+0.06%)
Feb 11, 2013 77.62 77.62 77.23 77.48 875,904 -0.46(-0.59%)
Feb 08, 2013 78.15 78.26 77.80 77.94 1,350,355 +0.65(+0.84%)
Feb 07, 2013 77.80 77.87 77.04 77.29 1,186,465 -0.56(-0.72%)
Feb 06, 2013 77.40 78.09 77.34 77.85 1,450,454 -0.11(-0.14%)
Feb 04, 2013 78.45 78.60 77.63 77.96 1,742,081 -1.43(-1.80%)
Feb 01, 2013 79.45 79.65 79.10 79.39 1,575,134 +0.67(+0.85%)
Jan 31, 2013 78.83 79.07 78.54 78.72 1,496,574 +0.80(+1.03%)
Jan 30, 2013 78.40 78.81 77.81 77.92 1,478,667 -0.48(-0.61%)
Jan 29, 2013 77.75 78.56 77.72 78.40 1,502,436 +1.06(+1.37%)
Jan 28, 2013 77.43 77.49 76.93 77.34 1,283,378 +0.00(+0.00%)
Jan 25, 2013 77.60 77.71 77.03 77.34 1,365,865 -0.36(-0.46%)
Jan 24, 2013 78.05 78.54 77.63 77.70 1,870,175 -0.18(-0.23%)
Jan 23, 2013 78.50 78.61 77.70 77.88 2,539,166 -0.05(-0.06%)
Jan 22, 2013 77.11 78.05 77.10 77.93 2,377,123 +1.06(+1.38%)
Jan 18, 2013 76.80 77.30 76.15 76.87 1,938,000 +0.16(+0.21%)
Jan 17, 2013 76.52 76.85 76.22 76.71 1,637,568 +0.31(+0.41%)
Jan 16, 2013 76.06 76.57 76.00 76.40 1,678,537 -0.43(-0.56%)
Jan 15, 2013 76.36 76.90 76.34 76.83 1,474,944 -0.12(-0.16%)
Jan 14, 2013 76.87 77.12 76.60 76.95 1,842,208 +0.29(+0.38%)
Jan 11, 2013 76.95 77.10 76.40 76.66 2,337,046 -2.03(-2.58%)
Jan 10, 2013 79.25 79.25 78.29 78.69 3,390,941 -0.27(-0.34%)
Jan 09, 2013 79.20 79.38 78.78 78.96 1,860,174 +0.43(+0.55%)
Jan 08, 2013 78.59 78.75 78.25 78.53 1,518,551 -1.15(-1.44%)
Jan 07, 2013 78.83 79.76 78.78 79.68 2,813,726 +0.28(+0.35%)
Jan 04, 2013 78.76 79.51 78.75 79.40 1,909,135 +0.37(+0.47%)
Jan 03, 2013 79.00 79.70 78.72 79.03 2,045,013 -0.90(-1.13%)
Jan 02, 2013 79.95 79.98 79.36 79.93 2,042,037 +1.51(+1.93%)
Dec 31, 2012 76.96 78.58 76.87 78.42 2,178,314 +1.56(+2.03%)
Dec 28, 2012 77.00 77.45 76.71 76.86 1,981,043 -0.23(-0.30%)
Dec 27, 2012 77.53 77.53 76.31 77.09 1,525,250 +0.35(+0.46%)
Dec 26, 2012 76.81 77.30 76.72 76.74 899,665 +0.31(+0.41%)
Dec 24, 2012 76.16 76.94 76.15 76.43 578,087 -0.54(-0.70%)
Dec 21, 2012 76.63 77.22 76.46 76.97 1,687,969 -0.80(-1.03%)
Dec 20, 2012 77.91 77.96 77.41 77.77 2,594,748 +0.46(+0.60%)
Dec 19, 2012 78.30 78.31 77.29 77.31 2,938,970 -0.44(-0.57%)
Dec 18, 2012 77.87 78.03 77.43 77.75 2,756,498 +0.51(+0.66%)
Dec 17, 2012 76.73 77.40 76.67 77.24 2,377,474 +0.93(+1.22%)
Dec 14, 2012 75.88 76.57 75.77 76.31 2,293,453 +0.81(+1.07%)
Dec 13, 2012 75.63 76.16 75.18 75.50 3,134,798 +0.18(+0.24%)
Dec 12, 2012 75.47 75.94 75.13 75.32 2,120,228 +0.18(+0.24%)
Dec 11, 2012 74.56 75.37 74.56 75.14 3,064,198 +1.31(+1.77%)
Dec 10, 2012 73.20 74.07 73.14 73.83 2,825,747 +0.91(+1.25%)
Dec 07, 2012 72.87 73.21 72.57 72.92 1,370,522 +0.26(+0.36%)
Dec 06, 2012 72.64 72.92 72.46 72.66 1,725,873 +0.14(+0.19%)
Dec 05, 2012 72.39 73.16 72.15 72.52 3,709,863 +0.77(+1.07%)
Dec 04, 2012 71.79 72.09 71.43 71.75 1,519,383 -0.29(-0.40%)
Nov 30, 2012 72.07 72.44 71.96 72.04 1,909,244 -0.18(-0.25%)
Nov 29, 2012 72.11 72.51 71.80 72.22 1,931,387 +0.87(+1.22%)
Nov 28, 2012 70.29 71.36 70.08 71.35 2,195,511 +0.62(+0.88%)
Nov 27, 2012 71.14 71.61 70.66 70.73 1,815,127 -0.57(-0.80%)
Nov 26, 2012 70.80 71.31 70.54 71.30 1,577,908 +0.38(+0.54%)
Nov 23, 2012 70.18 71.00 70.16 70.92 614,306 +1.37(+1.97%)
Nov 21, 2012 69.57 69.80 69.32 69.55 1,767,126 -0.48(-0.69%)
Nov 20, 2012 69.87 70.36 69.50 70.03 2,729,883 -0.28(-0.40%)
Nov 19, 2012 69.53 70.34 69.48 70.31 2,649,123 +1.55(+2.25%)
Nov 16, 2012 68.00 68.83 67.40 68.76 2,960,875 +0.33(+0.48%)
Nov 15, 2012 68.81 69.07 68.16 68.43 2,291,786 -0.57(-0.83%)
Nov 14, 2012 70.37 70.46 68.88 69.00 2,646,671 -1.47(-2.09%)
Nov 13, 2012 70.42 71.15 70.30 70.47 1,769,622 -0.88(-1.23%)
Nov 12, 2012 71.41 71.57 71.10 71.35 1,295,538 +0.13(+0.18%)
Nov 09, 2012 70.93 71.89 70.86 71.22 2,418,018 -0.09(-0.13%)
Nov 08, 2012 71.90 72.34 71.03 71.31 2,839,362 -0.40(-0.56%)
Nov 07, 2012 72.25 72.29 71.12 71.71 2,793,869 -1.28(-1.75%)
Nov 06, 2012 72.52 73.32 72.43 72.99 2,081,968 +1.06(+1.47%)
Nov 05, 2012 71.81 71.99 71.45 71.93 2,582,679 +1.00(+1.41%)
Nov 02, 2012 72.27 72.30 70.81 70.93 2,105,517 -0.81(-1.13%)
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.