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 (%)
Jul 31, 2014 42.04 42.25 41.72 41.73 3,978,933 -0.72(-1.70%)
Jul 30, 2014 42.66 42.74 42.09 42.45 3,152,520 -0.69(-1.61%)
Jul 29, 2014 43.20 43.38 43.08 43.14 1,567,531 +0.21(+0.48%)
Jul 28, 2014 43.01 43.14 42.75 42.94 1,830,890 -0.05(-0.11%)
Jul 25, 2014 43.14 43.17 42.90 42.98 1,575,346 -0.06(-0.14%)
Jul 24, 2014 43.24 43.27 42.97 43.04 2,029,315 +0.00(+0.00%)
Jul 23, 2014 42.99 43.18 42.84 43.04 2,918,187 +0.02(+0.05%)
Jul 22, 2014 42.86 43.12 42.85 43.02 2,626,502 +0.72(+1.69%)
Jul 21, 2014 42.13 42.38 42.11 42.30 1,285,950 +0.00(+0.00%)
Jul 18, 2014 42.14 42.31 42.10 42.30 1,515,602 +0.35(+0.84%)
Jul 17, 2014 42.19 42.50 41.90 41.95 3,389,498 -0.87(-2.03%)
Jul 16, 2014 42.34 42.88 42.33 42.82 5,042,860 +0.80(+1.90%)
Jul 15, 2014 42.16 42.38 41.77 42.02 3,050,294 +0.11(+0.25%)
Jul 14, 2014 41.94 41.99 41.75 41.92 3,686,374 +0.43(+1.05%)
Jul 11, 2014 41.15 41.53 41.12 41.48 2,482,604 +0.53(+1.30%)
Jul 10, 2014 40.75 41.16 40.72 40.95 1,830,850 -0.43(-1.04%)
Jul 09, 2014 41.23 41.48 41.16 41.38 2,541,677 +0.09(+0.23%)
Jul 08, 2014 41.52 41.58 41.22 41.28 1,909,653 -0.24(-0.58%)
Jul 07, 2014 41.42 41.69 41.38 41.52 3,800,187 -0.21(-0.49%)
Jul 03, 2014 41.49 41.73 41.73 41.73 3,902,401 +0.53(+1.28%)
Jul 02, 2014 40.82 41.39 40.81 41.20 2,767,669 +0.58(+1.43%)
Jul 01, 2014 40.44 40.79 40.42 40.62 2,757,588 +0.44(+1.10%)
Jun 30, 2014 39.90 40.21 39.82 40.18 2,290,796 -0.26(-0.64%)
Jun 27, 2014 40.21 40.44 40.19 40.44 1,376,704 +0.15(+0.38%)
Jun 26, 2014 40.04 40.35 39.93 40.28 2,267,338 +0.36(+0.91%)
Jun 25, 2014 39.80 40.01 39.75 39.92 2,150,309 -0.02(-0.04%)
Jun 24, 2014 40.33 40.41 39.89 39.94 2,728,636 -0.72(-1.76%)
Jun 23, 2014 40.54 40.76 40.41 40.65 2,830,473 +0.76(+1.91%)
Jun 20, 2014 39.91 40.13 39.81 39.89 2,466,625 -0.32(-0.79%)
Jun 19, 2014 40.23 40.41 40.01 40.21 3,028,583 +0.57(+1.44%)
Jun 18, 2014 38.92 39.73 38.92 39.64 6,104,670 +0.67(+1.73%)
Jun 17, 2014 38.73 38.99 38.47 38.96 3,740,905 -0.39(-0.98%)
Jun 16, 2014 39.57 39.64 39.30 39.35 2,362,709 +0.15(+0.39%)
Jun 13, 2014 39.09 39.24 38.98 39.20 1,907,120 +0.13(+0.33%)
Jun 12, 2014 39.30 39.44 39.01 39.07 3,855,934 -0.68(-1.71%)
Jun 11, 2014 39.67 39.85 39.64 39.75 1,941,558 -0.12(-0.29%)
Jun 10, 2014 39.73 39.90 39.62 39.87 1,735,798 -0.02(-0.04%)
Jun 06, 2014 39.88 40.02 39.72 39.88 1,130,083 +0.16(+0.40%)
Jun 05, 2014 39.48 39.83 39.39 39.73 1,813,166 +0.32(+0.80%)
Jun 04, 2014 39.60 39.64 39.37 39.41 3,518,231 -0.22(-0.56%)
Jun 03, 2014 39.51 39.70 39.33 39.63 3,634,770 -0.38(-0.94%)
Jun 02, 2014 39.94 40.15 39.88 40.01 2,364,403 +0.16(+0.41%)
May 30, 2014 40.01 40.08 39.67 39.84 4,920,372 -1.18(-2.88%)
May 29, 2014 40.77 41.12 40.75 41.02 1,782,579 +0.43(+1.07%)
May 28, 2014 40.64 40.70 40.51 40.59 2,562,063 -0.55(-1.34%)
May 27, 2014 41.13 41.22 40.99 41.14 1,226,459 +0.08(+0.20%)
May 23, 2014 40.85 41.06 41.06 41.06 978,581 +0.13(+0.31%)
May 22, 2014 40.92 41.06 40.87 40.93 1,059,980 +0.43(+1.05%)
May 21, 2014 40.58 40.58 40.28 40.51 1,550,222 +0.32(+0.80%)
May 20, 2014 40.68 40.79 40.17 40.18 2,727,123 -0.90(-2.20%)
May 19, 2014 41.11 41.24 40.93 41.09 2,816,642 -0.47(-1.13%)
May 16, 2014 41.59 41.66 41.38 41.56 2,959,390 -0.43(-1.02%)
May 15, 2014 42.22 42.29 41.82 41.99 2,940,592 -0.26(-0.61%)
May 14, 2014 42.24 42.49 42.20 42.24 2,986,928 +0.32(+0.76%)
May 13, 2014 41.77 42.03 41.67 41.93 2,519,224 +0.39(+0.95%)
May 12, 2014 41.43 41.67 41.39 41.53 4,527,937 +0.73(+1.80%)
May 09, 2014 41.20 41.21 40.59 40.80 2,420,158 -0.41(-1.00%)
May 08, 2014 41.33 41.37 41.15 41.21 2,023,233 -0.05(-0.11%)
May 07, 2014 40.88 41.37 40.85 41.26 4,647,960 -0.12(-0.28%)
May 06, 2014 41.04 41.58 41.02 41.38 2,781,267 +0.41(+0.99%)
May 05, 2014 40.84 41.04 40.61 40.97 1,831,402 -0.05(-0.13%)
May 02, 2014 40.89 41.31 40.82 41.02 3,044,933 +0.28(+0.69%)
May 01, 2014 40.88 40.98 40.55 40.74 3,033,015 -0.66(-1.60%)
Apr 30, 2014 41.36 41.50 41.27 41.41 2,677,685 +0.10(+0.24%)
Apr 29, 2014 41.09 41.43 41.08 41.31 1,885,272 +0.23(+0.57%)
Apr 28, 2014 41.16 41.19 40.68 41.07 2,892,675 -0.46(-1.10%)
Apr 25, 2014 41.60 41.76 41.39 41.53 1,607,668 -0.15(-0.35%)
Apr 24, 2014 41.85 41.89 41.46 41.67 2,094,901 -0.06(-0.14%)
Apr 23, 2014 41.71 41.84 41.34 41.73 2,056,328 -0.08(-0.18%)
Apr 22, 2014 41.97 42.01 41.70 41.81 3,171,073 +0.22(+0.54%)
Apr 21, 2014 41.82 41.86 41.42 41.59 1,844,100 -0.18(-0.42%)
Apr 17, 2014 41.64 41.76 41.76 41.76 1,721,206 +0.07(+0.17%)
Apr 16, 2014 41.59 41.73 41.35 41.69 3,074,612 +0.56(+1.37%)
Apr 15, 2014 41.28 41.29 40.61 41.13 4,408,434 -0.69(-1.64%)
Apr 14, 2014 41.59 41.93 41.52 41.82 2,583,403 +0.49(+1.19%)
Apr 11, 2014 41.22 41.49 41.09 41.32 2,056,267 -0.08(-0.18%)
Apr 10, 2014 41.80 41.85 41.35 41.40 3,360,849 -1.10(-2.58%)
Apr 09, 2014 42.23 42.50 41.95 42.50 4,156,488 +0.53(+1.26%)
Apr 08, 2014 41.21 42.14 41.21 41.97 4,481,233 +0.83(+2.03%)
Apr 07, 2014 40.94 41.32 40.82 41.13 3,459,186 +0.11(+0.26%)
Apr 04, 2014 41.32 41.66 41.01 41.03 3,231,630 +0.19(+0.46%)
Apr 03, 2014 40.75 40.92 40.46 40.84 2,695,567 -0.14(-0.34%)
Apr 02, 2014 40.84 41.02 40.78 40.98 2,965,956 +0.39(+0.95%)
Apr 01, 2014 40.38 40.63 40.24 40.59 3,621,403 +0.82(+2.05%)
Mar 31, 2014 39.71 39.90 39.54 39.78 3,742,315 +0.20(+0.50%)
Mar 28, 2014 39.55 39.81 39.49 39.58 2,885,399 +0.46(+1.19%)
Mar 27, 2014 39.01 39.39 38.94 39.12 2,730,839 +0.18(+0.45%)
Mar 26, 2014 39.51 39.54 38.82 38.94 5,373,686 -0.31(-0.78%)
Mar 25, 2014 38.78 39.24 38.78 39.24 4,423,474 +1.02(+2.67%)
Mar 24, 2014 38.39 38.42 37.87 38.22 2,285,441 +0.22(+0.57%)
Mar 21, 2014 38.04 38.22 37.88 38.01 2,838,207 +0.33(+0.89%)
Mar 20, 2014 37.43 37.91 37.29 37.67 3,163,736 +0.06(+0.16%)
Mar 19, 2014 38.15 38.23 37.51 37.61 5,097,033 -0.89(-2.30%)
Mar 18, 2014 38.38 38.61 38.35 38.50 2,633,843 +0.25(+0.66%)
Mar 17, 2014 38.19 38.46 38.12 38.25 3,431,716 +0.54(+1.43%)
Mar 14, 2014 37.83 38.10 37.59 37.71 4,607,457 -0.13(-0.34%)
Mar 13, 2014 38.50 38.61 37.69 37.84 6,106,391 +0.03(+0.08%)
Mar 12, 2014 37.53 37.88 37.45 37.81 3,011,244 +0.32(+0.86%)
Mar 11, 2014 38.19 38.42 37.46 37.48 3,034,457 -0.63(-1.65%)
Mar 10, 2014 38.35 38.35 37.91 38.11 3,529,801 -1.04(-2.67%)
Mar 07, 2014 39.76 39.76 38.91 39.16 7,489,401 -0.82(-2.04%)
Mar 06, 2014 39.91 40.20 39.88 39.97 3,040,542 +0.35(+0.87%)
Mar 05, 2014 39.53 39.84 39.46 39.63 2,877,345 -0.01(-0.03%)
Mar 04, 2014 39.68 39.87 39.46 39.64 2,598,978 +0.34(+0.85%)
Mar 03, 2014 39.42 39.65 39.25 39.30 3,089,742 -0.52(-1.31%)
Feb 28, 2014 39.88 40.26 39.75 39.82 1,980,453 -0.24(-0.59%)
Feb 27, 2014 39.86 40.20 39.82 40.06 2,561,055 +0.15(+0.38%)
Feb 26, 2014 40.18 40.21 39.80 39.91 1,890,181 -0.29(-0.73%)
Feb 25, 2014 40.72 40.78 40.12 40.20 6,165,498 -0.73(-1.78%)
Feb 24, 2014 40.68 41.19 40.61 40.93 3,624,143 +0.10(+0.25%)
Feb 21, 2014 40.94 41.11 40.81 40.83 3,978,808 +0.03(+0.07%)
Feb 20, 2014 40.46 40.84 40.39 40.80 3,865,018 +0.50(+1.25%)
Feb 19, 2014 40.34 40.96 40.24 40.30 2,784,088 -0.35(-0.87%)
Feb 18, 2014 40.71 40.73 40.23 40.65 6,282,880 +1.16(+2.94%)
Feb 14, 2014 39.42 39.49 39.49 39.49 2,473,689 +0.41(+1.05%)
Feb 13, 2014 38.73 39.17 38.66 39.08 2,308,215 -0.02(-0.06%)
Feb 12, 2014 39.21 39.27 38.98 39.10 3,022,907 +0.25(+0.64%)
Feb 11, 2014 38.08 38.96 38.08 38.85 4,654,658 +1.08(+2.85%)
Feb 10, 2014 37.76 37.90 37.66 37.78 2,064,234 -0.17(-0.44%)
Feb 07, 2014 37.57 38.00 37.33 37.94 2,815,587 +0.45(+1.20%)
Feb 06, 2014 36.90 37.58 36.86 37.49 4,048,245 +0.76(+2.06%)
Feb 05, 2014 36.34 36.85 36.32 36.74 5,412,084 -0.10(-0.27%)
Feb 04, 2014 36.37 36.84 36.27 36.83 3,101,760 +0.56(+1.55%)
Feb 03, 2014 36.85 36.90 36.23 36.27 3,639,412 -0.69(-1.86%)
Jan 31, 2014 36.54 37.00 36.52 36.96 2,221,119 -0.20(-0.53%)
Jan 30, 2014 37.19 37.19 36.82 37.16 2,853,778 +0.43(+1.18%)
Jan 29, 2014 36.67 37.09 36.57 36.72 3,049,594 -0.39(-1.06%)
Jan 28, 2014 36.92 37.13 36.82 37.12 2,551,902 +0.51(+1.39%)
Jan 27, 2014 36.91 36.96 36.30 36.61 4,875,482 +0.20(+0.56%)
Jan 24, 2014 37.15 37.17 36.37 36.41 6,631,132 -0.97(-2.60%)
Jan 23, 2014 38.09 38.09 37.26 37.38 5,841,763 -0.84(-2.19%)
Jan 22, 2014 38.24 38.29 38.06 38.21 2,414,905 -0.10(-0.27%)
Jan 21, 2014 38.50 38.55 38.04 38.32 4,270,926 -0.43(-1.12%)
Jan 17, 2014 38.97 38.75 38.75 38.75 4,852,045 +0.09(+0.24%)
Jan 16, 2014 38.48 38.66 38.40 38.66 9,923,958 +1.12(+2.99%)
Jan 15, 2014 37.54 37.71 37.08 37.54 4,511,887 +0.00(+0.00%)
Jan 14, 2014 37.80 37.89 37.51 37.54 3,802,260 -0.20(-0.54%)
Jan 13, 2014 37.93 38.21 37.74 37.74 2,781,175 -0.29(-0.76%)
Jan 10, 2014 37.65 38.04 37.57 38.03 2,397,736 +0.50(+1.32%)
Jan 09, 2014 37.78 37.80 37.45 37.53 2,850,413 -0.55(-1.46%)
Jan 08, 2014 38.35 38.41 38.01 38.09 1,421,675 -0.22(-0.57%)
Jan 07, 2014 38.61 38.63 38.21 38.31 2,603,193 -0.42(-1.09%)
Jan 06, 2014 38.87 38.87 38.43 38.73 2,811,935 -0.29(-0.76%)
Jan 03, 2014 39.05 39.16 38.90 39.02 2,061,365 +0.31(+0.79%)
Jan 02, 2014 38.95 39.07 38.65 38.72 2,345,792 -0.70(-1.77%)
Dec 31, 2013 39.00 39.42 39.42 39.42 1,346,281 +0.27(+0.69%)
Dec 30, 2013 39.00 39.27 38.96 39.15 1,438,247 +0.18(+0.47%)
Dec 27, 2013 39.09 39.09 38.89 38.96 1,993,162 +0.36(+0.94%)
Dec 26, 2013 38.76 38.76 38.45 38.60 1,193,307 -0.16(-0.42%)
Dec 24, 2013 38.36 38.78 38.32 38.76 752,239 +0.43(+1.13%)
Dec 23, 2013 38.42 38.51 38.24 38.32 3,931,540 +0.19(+0.49%)
Dec 20, 2013 38.04 38.24 37.99 38.14 4,963,835 +0.55(+1.46%)
Dec 19, 2013 37.34 37.77 37.29 37.59 2,506,797 +0.20(+0.53%)
Dec 18, 2013 37.16 37.63 36.82 37.39 5,507,130 +0.56(+1.52%)
Dec 17, 2013 36.99 37.01 36.79 36.83 3,406,471 -0.27(-0.73%)
Dec 16, 2013 37.46 37.65 37.10 37.11 2,578,944 +0.27(+0.72%)
Dec 13, 2013 36.98 37.06 36.82 36.84 3,592,765 -0.12(-0.33%)
Dec 12, 2013 37.17 37.22 36.77 36.96 4,051,735 -0.77(-2.04%)
Dec 11, 2013 38.48 38.48 37.72 37.73 2,499,982 -0.88(-2.29%)
Dec 10, 2013 38.73 38.91 38.48 38.61 1,974,927 -0.31(-0.79%)
Dec 09, 2013 38.61 39.00 38.57 38.92 2,638,707 -0.11(-0.28%)
Dec 06, 2013 39.15 39.20 38.90 39.03 2,226,090 +0.53(+1.37%)
Dec 05, 2013 38.51 38.72 38.31 38.50 2,097,601 -0.25(-0.64%)
Dec 04, 2013 38.53 38.86 38.48 38.75 3,269,148 +0.29(+0.75%)
Dec 03, 2013 38.24 38.54 38.30 38.46 3,720,196 -0.21(-0.54%)
Dec 02, 2013 38.86 38.94 38.60 38.67 3,049,253 -0.76(-1.92%)
Nov 29, 2013 39.62 39.85 39.38 39.43 1,843,072 +0.23(+0.57%)
Nov 27, 2013 39.46 39.56 39.15 39.20 2,086,867 -0.35(-0.88%)
Nov 26, 2013 39.43 39.61 39.35 39.55 2,080,944 -0.35(-0.87%)
Nov 25, 2013 39.91 39.99 39.73 39.90 1,555,010 -0.01(-0.01%)
Nov 22, 2013 39.90 39.94 39.75 39.90 2,259,146 -0.31(-0.78%)
Nov 21, 2013 40.46 40.52 40.13 40.21 2,210,511 -0.35(-0.87%)
Nov 20, 2013 41.20 41.31 40.47 40.57 2,014,153 -0.32(-0.79%)
Nov 19, 2013 41.12 41.16 40.74 40.89 1,790,894 -0.13(-0.32%)
Nov 18, 2013 41.33 41.53 40.93 41.02 1,941,271 -0.23(-0.55%)
Nov 15, 2013 41.12 41.35 40.95 41.25 2,483,640 +0.45(+1.10%)
Nov 14, 2013 40.50 41.01 40.32 40.80 1,519,401 +0.16(+0.40%)
Nov 13, 2013 40.06 40.65 39.96 40.64 1,876,235 +0.02(+0.06%)
Nov 12, 2013 40.67 40.83 40.34 40.61 2,794,011 -0.41(-1.00%)
Nov 11, 2013 41.13 41.20 40.88 41.02 1,540,599 -0.51(-1.22%)
Nov 08, 2013 41.17 41.54 41.00 41.53 1,699,814 +0.26(+0.63%)
Nov 07, 2013 42.04 42.09 41.23 41.27 2,505,913 -0.81(-1.92%)
Nov 06, 2013 41.92 42.17 41.86 42.08 1,840,929 +0.36(+0.87%)
Nov 05, 2013 41.76 41.83 41.48 41.72 2,030,299 +0.27(+0.64%)
Nov 04, 2013 41.44 41.57 41.21 41.45 1,869,716 +0.44(+1.07%)
Nov 01, 2013 40.99 41.21 40.55 41.01 3,058,925 +0.16(+0.38%)
Oct 31, 2013 41.30 41.45 40.85 40.86 1,942,677 -0.25(-0.62%)
Oct 30, 2013 41.59 41.69 40.84 41.11 1,925,327 -0.35(-0.85%)
Oct 29, 2013 41.52 41.63 41.26 41.46 954,961 -0.21(-0.50%)
Oct 28, 2013 41.52 41.78 41.36 41.67 1,735,022 +0.10(+0.24%)
Oct 25, 2013 41.56 41.64 41.38 41.57 1,634,829 +0.02(+0.04%)
Oct 24, 2013 41.69 41.81 41.48 41.56 2,090,789 +0.29(+0.71%)
Oct 23, 2013 41.43 41.45 41.15 41.26 2,418,079 -0.58(-1.38%)
Oct 22, 2013 41.88 42.14 41.73 41.84 3,593,740 +1.16(+2.86%)
Oct 21, 2013 40.46 40.68 40.32 40.68 2,474,407 +0.45(+1.12%)
Oct 18, 2013 40.19 40.29 39.99 40.23 2,502,923 +0.24(+0.61%)
Oct 17, 2013 39.53 39.98 39.50 39.98 1,950,865 +0.53(+1.33%)
Oct 16, 2013 39.40 39.58 39.26 39.46 2,358,111 +0.21(+0.54%)
Oct 15, 2013 39.17 39.42 39.09 39.24 4,564,213 +0.12(+0.30%)
Oct 14, 2013 38.57 39.28 38.56 39.13 2,375,680 +0.32(+0.82%)
Oct 11, 2013 38.33 38.93 38.20 38.81 1,878,910 +0.40(+1.05%)
Oct 10, 2013 37.85 38.48 37.74 38.41 2,810,623 +0.62(+1.64%)
Oct 09, 2013 37.71 37.96 37.46 37.79 3,009,181 +0.22(+0.58%)
Oct 08, 2013 37.77 37.82 37.38 37.57 2,667,681 -0.42(-1.10%)
Oct 07, 2013 37.73 38.34 37.71 37.98 1,699,788 -0.46(-1.19%)
Oct 04, 2013 38.03 38.46 37.94 38.44 2,106,005 +0.24(+0.64%)
Oct 03, 2013 38.37 38.46 37.97 38.20 1,873,804 -0.43(-1.12%)
Oct 02, 2013 38.14 38.73 38.14 38.63 1,814,150 +0.25(+0.66%)
Oct 01, 2013 38.20 38.49 38.09 38.38 2,215,162 -0.06(-0.15%)
Sep 30, 2013 38.28 38.67 38.21 38.43 2,220,611 -0.38(-0.97%)
Sep 27, 2013 38.80 38.86 38.58 38.81 2,416,023 -0.37(-0.94%)
Sep 26, 2013 39.38 39.67 39.06 39.18 1,702,646 +0.12(+0.31%)
Sep 25, 2013 39.13 39.24 39.02 39.06 2,109,716 +0.39(+1.00%)
Sep 24, 2013 38.97 38.98 38.57 38.67 2,266,313 -0.33(-0.84%)
Sep 23, 2013 39.19 39.32 38.98 39.00 2,440,874 +0.06(+0.16%)
Sep 20, 2013 39.25 39.34 38.87 38.94 2,441,419 -0.58(-1.46%)
Sep 19, 2013 40.24 40.24 39.38 39.52 3,961,464 -0.95(-2.36%)
Sep 18, 2013 38.90 40.56 38.71 40.47 4,707,736 +1.48(+3.79%)
Sep 17, 2013 38.87 39.06 38.79 38.99 1,382,729 +0.14(+0.37%)
Sep 16, 2013 39.21 39.20 38.80 38.84 1,702,530 +0.36(+0.95%)
Sep 13, 2013 38.26 38.50 38.11 38.48 2,347,006 -0.24(-0.61%)
Sep 12, 2013 38.69 38.88 38.63 38.72 2,037,936 -0.42(-1.06%)
Sep 11, 2013 38.74 39.24 38.52 39.13 1,913,778 +0.27(+0.70%)
Sep 10, 2013 38.67 38.92 38.49 38.86 2,678,789 +0.53(+1.37%)
Sep 09, 2013 37.78 38.39 37.74 38.34 2,201,893 +0.81(+2.16%)
Sep 06, 2013 37.65 37.87 37.43 37.53 2,166,393 +0.20(+0.54%)
Sep 05, 2013 37.34 37.59 37.31 37.32 1,527,929 -0.24(-0.65%)
Sep 04, 2013 37.00 37.58 36.94 37.57 2,574,276 +0.29(+0.78%)
Sep 03, 2013 37.56 37.62 37.04 37.28 2,555,654 +1.29(+3.59%)
Aug 30, 2013 36.11 36.12 35.86 35.99 1,779,260 +0.24(+0.67%)
Aug 29, 2013 35.96 36.18 35.61 35.75 2,580,665 -0.07(-0.19%)
Aug 28, 2013 35.72 36.13 35.60 35.82 4,369,794 +0.09(+0.25%)
Aug 27, 2013 36.11 36.34 35.67 35.72 3,281,551 -0.72(-1.97%)
Aug 26, 2013 36.62 36.87 36.40 36.44 2,273,934 -0.27(-0.73%)
Aug 23, 2013 36.94 37.04 36.65 36.71 2,765,948 -0.04(-0.11%)
Aug 22, 2013 36.85 37.08 36.67 36.75 4,098,881 +0.66(+1.83%)
Aug 21, 2013 36.77 36.84 36.06 36.09 6,048,016 -1.22(-3.26%)
Aug 20, 2013 37.68 37.95 37.29 37.31 5,111,047 -0.78(-2.05%)
Aug 19, 2013 38.27 38.36 38.04 38.08 2,230,041 -0.32(-0.84%)
Aug 16, 2013 38.63 38.72 38.35 38.41 2,299,819 -0.28(-0.74%)
Aug 15, 2013 38.20 38.80 38.11 38.69 3,137,493 +0.11(+0.28%)
Aug 14, 2013 38.67 38.94 38.55 38.59 2,170,750 +0.22(+0.58%)
Aug 13, 2013 38.60 38.64 38.20 38.36 2,821,105 -0.09(-0.24%)
Aug 12, 2013 38.10 38.78 38.08 38.45 5,090,524 -0.03(-0.09%)
Aug 09, 2013 37.76 38.71 37.59 38.49 7,499,321 +0.98(+2.61%)
Aug 08, 2013 36.61 37.68 36.52 37.51 6,364,445 +1.65(+4.62%)
Aug 07, 2013 35.66 36.05 35.63 35.86 2,706,129 -0.13(-0.36%)
Aug 06, 2013 36.15 36.15 35.82 35.99 2,791,245 -0.15(-0.41%)
Aug 05, 2013 36.20 36.40 36.13 36.13 1,662,919 +0.03(+0.09%)
Aug 02, 2013 36.05 36.27 35.94 36.10 1,703,368 -0.07(-0.20%)
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.