Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.70 +0.16 (+0.29%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.86 29.08 28.70 28.86 5,329,539 -0.06(-0.22%)
Sep 29, 2014 28.85 29.11 28.79 28.92 8,473,285 -0.40(-1.37%)
Sep 26, 2014 29.42 29.51 29.21 29.32 5,363,087 -0.07(-0.23%)
Sep 25, 2014 29.90 29.92 29.31 29.39 10,608,058 -1.09(-3.58%)
Sep 24, 2014 30.58 30.67 30.22 30.48 5,572,918 +0.36(+1.19%)
Sep 23, 2014 30.22 30.32 30.03 30.12 3,708,108 +0.09(+0.31%)
Sep 22, 2014 30.48 30.48 29.85 30.03 9,369,037 -0.99(-3.21%)
Sep 19, 2014 31.27 31.36 30.90 31.03 4,233,914 -0.43(-1.36%)
Sep 18, 2014 31.44 31.58 31.35 31.45 1,843,745 +0.12(+0.38%)
Sep 17, 2014 31.84 31.87 31.31 31.34 5,568,502 -0.75(-2.34%)
Sep 16, 2014 31.45 32.31 31.45 32.09 5,412,418 +0.42(+1.33%)
Sep 15, 2014 31.76 31.81 31.54 31.66 5,523,658 -0.27(-0.84%)
Sep 12, 2014 31.95 32.08 31.79 31.93 5,054,015 -0.01(-0.03%)
Sep 11, 2014 31.78 31.98 31.76 31.94 4,095,872 -0.36(-1.11%)
Sep 10, 2014 32.31 32.34 31.99 32.30 3,158,130 -0.05(-0.17%)
Sep 09, 2014 32.39 32.44 32.21 32.35 4,121,107 +0.11(+0.33%)
Sep 08, 2014 32.53 32.58 32.17 32.25 2,610,073 -0.47(-1.42%)
Sep 05, 2014 32.60 32.78 32.48 32.71 2,761,498 -0.03(-0.10%)
Sep 04, 2014 33.08 33.08 32.67 32.75 5,904,603 -0.19(-0.57%)
Sep 03, 2014 33.09 33.22 32.85 32.93 3,047,372 +0.12(+0.36%)
Sep 02, 2014 33.12 33.15 32.72 32.82 2,559,233 -0.21(-0.63%)
Aug 29, 2014 32.94 33.02 33.02 33.02 2,350,125 +0.19(+0.59%)
Aug 28, 2014 32.92 32.93 32.66 32.83 5,415,309 -0.67(-2.01%)
Aug 27, 2014 33.54 33.62 33.38 33.50 2,516,664 +0.24(+0.72%)
Aug 26, 2014 33.37 33.41 33.21 33.26 3,392,464 -0.15(-0.46%)
Aug 25, 2014 33.53 33.54 33.34 33.42 2,511,445 -0.13(-0.37%)
Aug 22, 2014 33.63 33.67 33.38 33.54 4,117,573 -0.41(-1.20%)
Aug 21, 2014 33.94 33.97 33.75 33.95 3,572,534 -0.23(-0.66%)
Aug 20, 2014 34.05 34.42 34.05 34.18 5,870,004 +0.48(+1.43%)
Aug 19, 2014 33.82 34.02 33.64 33.70 11,753,401 -1.31(-3.75%)
Aug 18, 2014 34.92 35.00 34.74 35.01 3,530,740 +0.15(+0.43%)
Aug 15, 2014 34.90 34.93 34.44 34.86 4,818,749 +0.63(+1.83%)
Aug 14, 2014 34.16 34.30 34.02 34.23 2,626,115 -0.01(-0.04%)
Aug 13, 2014 34.19 34.34 34.08 34.25 2,518,264 -0.14(-0.42%)
Aug 12, 2014 34.24 34.42 34.16 34.39 1,579,717 +0.09(+0.25%)
Aug 11, 2014 34.31 34.42 34.23 34.31 3,323,265 +0.13(+0.37%)
Aug 08, 2014 33.91 34.18 33.81 34.18 3,117,292 +0.16(+0.47%)
Aug 07, 2014 34.45 34.45 33.79 34.02 4,158,790 -0.57(-1.64%)
Aug 06, 2014 34.10 34.75 34.07 34.59 4,542,699 +0.64(+1.90%)
Aug 05, 2014 34.22 34.23 33.73 33.95 4,756,066 -0.67(-1.95%)
Aug 04, 2014 34.25 34.67 34.16 34.62 2,727,662 +0.48(+1.41%)
Aug 01, 2014 34.09 34.35 33.96 34.14 2,686,701 -0.07(-0.20%)
Jul 31, 2014 34.47 34.63 34.20 34.21 4,853,881 -0.59(-1.70%)
Jul 30, 2014 34.97 35.03 34.50 34.80 3,845,744 -0.57(-1.61%)
Jul 29, 2014 35.41 35.56 35.31 35.37 1,912,224 +0.17(+0.48%)
Jul 28, 2014 35.26 35.37 35.04 35.20 2,233,493 -0.04(-0.11%)
Jul 25, 2014 35.37 35.39 35.17 35.24 1,921,757 -0.05(-0.14%)
Jul 24, 2014 35.44 35.47 35.23 35.28 2,475,551 +0.00(+0.00%)
Jul 23, 2014 35.24 35.39 35.12 35.28 3,559,882 +0.02(+0.05%)
Jul 22, 2014 35.13 35.35 35.13 35.26 3,204,057 +0.59(+1.69%)
Jul 21, 2014 34.54 34.74 34.52 34.68 1,568,725 +0.00(+0.00%)
Jul 18, 2014 34.55 34.68 34.51 34.68 1,848,875 +0.29(+0.84%)
Jul 17, 2014 34.58 34.84 34.35 34.39 4,134,831 -0.71(-2.03%)
Jul 16, 2014 34.71 35.15 34.70 35.10 6,151,759 +0.65(+1.90%)
Jul 15, 2014 34.56 34.74 34.24 34.45 3,721,038 +0.09(+0.25%)
Jul 14, 2014 34.38 34.42 34.22 34.36 4,496,989 +0.36(+1.05%)
Jul 11, 2014 33.73 34.04 33.71 34.00 3,028,516 +0.44(+1.30%)
Jul 10, 2014 33.40 33.74 33.38 33.57 2,233,445 -0.35(-1.04%)
Jul 09, 2014 33.80 34.00 33.74 33.92 3,100,579 +0.08(+0.23%)
Jul 08, 2014 34.04 34.09 33.79 33.84 2,329,577 -0.20(-0.58%)
Jul 07, 2014 33.95 34.17 33.92 34.04 4,635,829 -0.17(-0.49%)
Jul 03, 2014 34.01 34.21 34.21 34.21 4,760,520 +0.43(+1.28%)
Jul 02, 2014 33.47 33.93 33.46 33.77 3,376,265 +0.48(+1.43%)
Jul 01, 2014 33.15 33.44 33.14 33.30 3,363,968 +0.36(+1.10%)
Jun 30, 2014 32.70 32.96 32.64 32.94 2,794,530 -0.21(-0.64%)
Jun 27, 2014 32.96 33.15 32.95 33.15 1,679,435 +0.13(+0.38%)
Jun 26, 2014 32.83 33.08 32.73 33.02 2,765,915 +0.30(+0.91%)
Jun 25, 2014 32.62 32.80 32.58 32.72 2,623,151 -0.01(-0.04%)
Jun 24, 2014 33.06 33.13 32.70 32.74 3,328,650 -0.59(-1.76%)
Jun 23, 2014 33.23 33.41 33.13 33.33 3,452,879 +0.63(+1.91%)
Jun 20, 2014 32.72 32.90 32.64 32.70 3,009,024 -0.26(-0.79%)
Jun 19, 2014 32.97 33.12 32.80 32.96 3,694,553 +0.47(+1.44%)
Jun 18, 2014 31.91 32.57 31.90 32.49 7,447,057 +0.55(+1.73%)
Jun 17, 2014 31.75 31.96 31.54 31.94 4,563,511 -0.32(-0.98%)
Jun 16, 2014 32.44 32.49 32.21 32.26 2,882,257 +0.13(+0.39%)
Jun 13, 2014 32.05 32.16 31.95 32.13 2,326,486 +0.11(+0.33%)
Jun 12, 2014 32.21 32.33 31.98 32.03 4,703,835 -0.56(-1.71%)
Jun 11, 2014 32.52 32.67 32.49 32.58 2,368,497 -0.10(-0.29%)
Jun 10, 2014 32.57 32.70 32.48 32.68 2,117,492 -0.01(-0.04%)
Jun 06, 2014 32.70 32.81 32.56 32.70 1,378,582 +0.13(+0.40%)
Jun 05, 2014 32.36 32.65 32.29 32.57 2,211,873 +0.26(+0.80%)
Jun 04, 2014 32.46 32.50 32.27 32.31 4,291,873 -0.18(-0.56%)
Jun 03, 2014 32.39 32.54 32.24 32.49 4,434,038 -0.31(-0.94%)
Jun 02, 2014 32.74 32.92 32.69 32.80 2,884,323 +0.13(+0.41%)
May 30, 2014 32.80 32.85 32.52 32.66 6,002,337 -0.97(-2.88%)
May 29, 2014 33.42 33.71 33.40 33.63 2,174,559 +0.36(+1.07%)
May 28, 2014 33.32 33.36 33.21 33.27 3,125,448 -0.45(-1.34%)
May 27, 2014 33.72 33.79 33.60 33.72 1,496,151 +0.07(+0.20%)
May 23, 2014 33.48 33.66 33.66 33.66 1,193,767 +0.10(+0.31%)
May 22, 2014 33.54 33.66 33.50 33.55 1,293,065 +0.35(+1.05%)
May 21, 2014 33.27 33.27 33.02 33.21 1,891,108 +0.26(+0.80%)
May 20, 2014 33.35 33.44 32.93 32.94 3,326,804 -0.74(-2.20%)
May 19, 2014 33.70 33.81 33.55 33.68 3,436,008 -0.38(-1.13%)
May 16, 2014 34.10 34.15 33.92 34.07 3,610,145 -0.35(-1.02%)
May 15, 2014 34.61 34.66 34.28 34.42 3,587,213 -0.21(-0.61%)
May 14, 2014 34.62 34.83 34.60 34.63 3,643,739 +0.26(+0.76%)
May 13, 2014 34.24 34.46 34.16 34.37 3,073,189 +0.32(+0.95%)
May 12, 2014 33.96 34.16 33.93 34.05 5,523,608 +0.60(+1.80%)
May 09, 2014 33.77 33.78 33.28 33.45 2,952,339 -0.34(-1.00%)
May 08, 2014 33.88 33.91 33.73 33.78 2,468,132 -0.04(-0.11%)
May 07, 2014 33.51 33.91 33.48 33.82 5,670,023 -0.10(-0.28%)
May 06, 2014 33.64 34.08 33.62 33.92 3,392,854 +0.33(+0.99%)
May 05, 2014 33.47 33.64 33.29 33.59 2,234,119 -0.04(-0.13%)
May 02, 2014 33.52 33.86 33.47 33.63 3,714,498 +0.23(+0.69%)
May 01, 2014 33.51 33.59 33.24 33.40 3,699,960 -0.54(-1.60%)
Apr 30, 2014 33.91 34.02 33.83 33.94 3,266,495 +0.08(+0.24%)
Apr 29, 2014 33.68 33.96 33.68 33.86 2,299,834 +0.19(+0.57%)
Apr 28, 2014 33.74 33.77 33.35 33.67 3,528,760 -0.38(-1.10%)
Apr 25, 2014 34.10 34.23 33.93 34.04 1,961,186 -0.12(-0.35%)
Apr 24, 2014 34.30 34.34 33.99 34.16 2,555,559 -0.05(-0.14%)
Apr 23, 2014 34.19 34.30 33.89 34.21 2,508,504 -0.06(-0.18%)
Apr 22, 2014 34.40 34.44 34.19 34.27 3,868,376 +0.18(+0.54%)
Apr 21, 2014 34.28 34.32 33.95 34.09 2,249,608 -0.14(-0.42%)
Apr 17, 2014 34.13 34.23 34.23 34.23 2,099,691 +0.06(+0.17%)
Apr 16, 2014 34.09 34.21 33.89 34.18 3,750,704 +0.46(+1.37%)
Apr 15, 2014 33.84 33.85 33.29 33.72 5,377,827 -0.56(-1.64%)
Apr 14, 2014 34.10 34.37 34.03 34.28 3,151,480 +0.40(+1.19%)
Apr 11, 2014 33.79 34.01 33.69 33.87 2,508,430 -0.06(-0.18%)
Apr 10, 2014 34.27 34.31 33.89 33.94 4,099,883 -0.90(-2.58%)
Apr 09, 2014 34.62 34.84 34.38 34.84 5,070,479 +0.43(+1.26%)
Apr 08, 2014 33.78 34.55 33.78 34.40 5,466,634 +0.68(+2.03%)
Apr 07, 2014 33.56 33.87 33.47 33.72 4,219,844 +0.09(+0.26%)
Apr 04, 2014 33.87 34.15 33.62 33.63 3,942,249 +0.15(+0.46%)
Apr 03, 2014 33.41 33.54 33.16 33.48 3,288,308 -0.12(-0.34%)
Apr 02, 2014 33.48 33.63 33.43 33.59 3,618,155 +0.32(+0.95%)
Apr 01, 2014 33.10 33.31 32.99 33.28 4,417,732 +0.67(+2.05%)
Mar 31, 2014 32.56 32.71 32.41 32.61 4,565,232 +0.16(+0.50%)
Mar 28, 2014 32.42 32.64 32.37 32.45 3,519,883 +0.38(+1.19%)
Mar 27, 2014 31.98 32.29 31.92 32.06 3,331,337 +0.14(+0.45%)
Mar 26, 2014 32.39 32.42 31.82 31.92 6,555,333 -0.25(-0.78%)
Mar 25, 2014 31.79 32.17 31.79 32.17 5,396,174 +0.84(+2.67%)
Mar 24, 2014 31.47 31.50 31.04 31.33 2,787,998 +0.18(+0.57%)
Mar 21, 2014 31.18 31.33 31.05 31.16 3,462,315 +0.27(+0.89%)
Mar 20, 2014 30.68 31.07 30.57 30.88 3,859,425 +0.05(+0.16%)
Mar 19, 2014 31.27 31.34 30.75 30.83 6,217,845 -0.73(-2.30%)
Mar 18, 2014 31.46 31.65 31.43 31.56 3,213,012 +0.21(+0.66%)
Mar 17, 2014 31.31 31.53 31.25 31.35 4,186,333 +0.44(+1.43%)
Mar 14, 2014 31.01 31.23 30.82 30.91 5,620,614 -0.11(-0.34%)
Mar 13, 2014 31.56 31.65 30.90 31.02 7,449,156 +0.02(+0.08%)
Mar 12, 2014 30.76 31.05 30.70 30.99 3,673,402 +0.26(+0.86%)
Mar 11, 2014 31.30 31.49 30.71 30.73 3,701,719 -0.51(-1.65%)
Mar 10, 2014 31.44 31.44 31.08 31.24 4,305,986 -0.86(-2.67%)
Mar 07, 2014 32.59 32.59 31.90 32.10 9,136,283 -0.67(-2.04%)
Mar 06, 2014 32.72 32.95 32.69 32.77 3,709,142 +0.28(+0.87%)
Mar 05, 2014 32.40 32.66 32.35 32.48 3,510,059 +0.05(+0.16%)
Mar 04, 2014 32.46 32.62 32.28 32.43 3,176,472 +0.27(+0.85%)
Mar 03, 2014 32.25 32.44 32.11 32.16 3,776,284 -0.43(-1.31%)
Feb 28, 2014 32.63 32.94 32.52 32.58 2,420,511 -0.19(-0.59%)
Feb 27, 2014 32.61 32.89 32.58 32.78 3,130,123 +0.12(+0.38%)
Feb 26, 2014 32.88 32.90 32.57 32.65 2,310,181 -0.24(-0.73%)
Feb 25, 2014 33.31 33.36 32.82 32.89 7,535,476 -0.60(-1.78%)
Feb 24, 2014 33.28 33.70 33.23 33.49 4,429,430 +0.09(+0.25%)
Feb 21, 2014 33.50 33.64 33.39 33.40 4,862,902 +0.02(+0.07%)
Feb 20, 2014 33.11 33.42 33.05 33.38 4,723,828 +0.41(+1.25%)
Feb 19, 2014 33.00 33.51 32.93 32.97 3,402,715 -0.29(-0.87%)
Feb 18, 2014 33.31 33.33 32.91 33.26 7,678,939 +0.95(+2.94%)
Feb 14, 2014 32.25 32.31 32.31 32.31 3,023,345 +0.34(+1.05%)
Feb 13, 2014 31.69 32.05 31.63 31.97 2,821,102 -0.02(-0.06%)
Feb 12, 2014 32.08 32.13 31.89 31.99 3,694,599 +0.20(+0.64%)
Feb 11, 2014 31.16 31.88 31.16 31.79 5,688,926 +0.88(+2.85%)
Feb 10, 2014 30.89 31.01 30.81 30.91 2,522,908 -0.14(-0.44%)
Feb 07, 2014 30.74 31.09 30.54 31.05 3,441,212 +0.37(+1.20%)
Feb 06, 2014 30.19 30.75 30.16 30.68 4,947,768 +0.62(+2.06%)
Feb 05, 2014 29.73 30.15 29.72 30.06 6,614,653 -0.08(-0.27%)
Feb 04, 2014 29.75 30.14 29.68 30.14 3,790,973 +0.46(+1.55%)
Feb 03, 2014 30.15 30.19 29.64 29.68 4,448,092 -0.56(-1.86%)
Jan 31, 2014 29.90 30.28 29.88 30.24 2,714,654 -0.16(-0.53%)
Jan 30, 2014 30.43 30.43 30.12 30.40 3,487,890 +0.35(+1.18%)
Jan 29, 2014 30.00 30.35 29.92 30.05 3,727,215 -0.32(-1.06%)
Jan 28, 2014 30.21 30.38 30.12 30.37 3,118,937 +0.42(+1.39%)
Jan 27, 2014 30.20 30.24 29.70 29.95 5,958,817 +0.17(+0.56%)
Jan 24, 2014 30.39 30.41 29.76 29.79 8,104,574 -0.79(-2.60%)
Jan 23, 2014 31.16 31.17 30.49 30.58 7,139,806 -0.69(-2.19%)
Jan 22, 2014 31.29 31.33 31.14 31.27 2,951,499 -0.09(-0.27%)
Jan 21, 2014 31.50 31.54 31.12 31.35 5,219,928 -0.35(-1.12%)
Jan 17, 2014 31.89 31.71 31.71 31.71 5,930,172 +0.08(+0.24%)
Jan 16, 2014 31.48 31.63 31.42 31.63 12,129,068 +0.92(+2.99%)
Jan 15, 2014 30.71 30.86 30.34 30.71 5,514,432 +0.00(+0.00%)
Jan 14, 2014 30.93 31.00 30.69 30.71 4,647,125 -0.17(-0.54%)
Jan 13, 2014 31.03 31.26 30.87 30.88 3,399,154 -0.24(-0.76%)
Jan 10, 2014 30.80 31.12 30.74 31.12 2,930,515 +0.41(+1.32%)
Jan 09, 2014 30.91 30.93 30.64 30.71 3,483,777 -0.45(-1.46%)
Jan 08, 2014 31.38 31.42 31.10 31.16 1,737,572 -0.18(-0.57%)
Jan 07, 2014 31.59 31.61 31.26 31.34 3,181,624 -0.35(-1.09%)
Jan 06, 2014 31.80 31.80 31.45 31.69 3,436,748 -0.24(-0.76%)
Jan 03, 2014 31.95 32.04 31.83 31.93 2,519,402 +0.25(+0.79%)
Jan 02, 2014 31.87 31.97 31.63 31.68 2,867,028 -0.57(-1.77%)
Dec 31, 2013 31.91 32.25 32.25 32.25 1,645,425 +0.22(+0.69%)
Dec 30, 2013 31.91 32.13 31.88 32.03 1,757,826 +0.15(+0.47%)
Dec 27, 2013 31.99 31.99 31.82 31.88 2,436,044 +0.30(+0.94%)
Dec 26, 2013 31.71 31.71 31.46 31.58 1,458,461 -0.13(-0.42%)
Dec 24, 2013 31.39 31.73 31.35 31.71 919,387 +0.35(+1.13%)
Dec 23, 2013 31.44 31.51 31.29 31.36 4,805,131 +0.15(+0.48%)
Dec 20, 2013 31.13 31.29 31.08 31.21 6,066,803 +0.45(+1.46%)
Dec 19, 2013 30.55 30.90 30.51 30.76 3,063,809 +0.16(+0.53%)
Dec 18, 2013 30.40 30.78 30.12 30.60 6,730,818 +0.46(+1.52%)
Dec 17, 2013 30.26 30.28 30.10 30.14 4,163,392 -0.22(-0.73%)
Dec 16, 2013 30.65 30.81 30.35 30.36 3,151,987 +0.22(+0.72%)
Dec 13, 2013 30.26 30.33 30.12 30.14 4,391,081 -0.10(-0.33%)
Dec 12, 2013 30.42 30.45 30.09 30.24 4,952,033 -0.63(-2.04%)
Dec 11, 2013 31.48 31.48 30.86 30.87 3,055,479 -0.72(-2.29%)
Dec 10, 2013 31.69 31.84 31.48 31.59 2,413,757 -0.25(-0.79%)
Dec 09, 2013 31.59 31.91 31.56 31.84 3,225,030 -0.09(-0.28%)
Dec 06, 2013 32.03 32.08 31.83 31.93 2,720,729 +0.43(+1.37%)
Dec 05, 2013 31.51 31.68 31.35 31.50 2,563,689 -0.20(-0.64%)
Dec 04, 2013 31.53 31.79 31.48 31.71 3,995,554 +0.24(+0.75%)
Dec 03, 2013 31.29 31.54 31.33 31.47 4,546,826 -0.17(-0.54%)
Dec 02, 2013 31.80 31.86 31.58 31.64 3,726,799 -0.62(-1.92%)
Nov 29, 2013 32.42 32.61 32.22 32.26 2,252,604 +0.18(+0.57%)
Nov 27, 2013 32.28 32.37 32.03 32.08 2,550,570 -0.28(-0.88%)
Nov 26, 2013 32.26 32.41 32.19 32.36 2,543,332 -0.28(-0.87%)
Nov 25, 2013 32.66 32.72 32.51 32.64 1,900,535 -0.00(-0.01%)
Nov 22, 2013 32.64 32.68 32.52 32.65 2,761,130 -0.26(-0.78%)
Nov 21, 2013 33.11 33.15 32.84 32.90 2,701,689 -0.29(-0.87%)
Nov 20, 2013 33.71 33.80 33.11 33.19 2,461,699 -0.26(-0.79%)
Nov 19, 2013 33.65 33.68 33.33 33.46 2,188,832 -0.11(-0.32%)
Nov 18, 2013 33.82 33.98 33.49 33.57 2,372,623 -0.18(-0.55%)
Nov 15, 2013 33.65 33.84 33.50 33.75 3,035,506 +0.37(+1.10%)
Nov 14, 2013 33.14 33.55 32.99 33.38 1,857,013 +0.13(+0.40%)
Nov 13, 2013 32.78 33.26 32.70 33.25 2,293,136 +0.02(+0.06%)
Nov 12, 2013 33.28 33.41 33.00 33.23 3,414,842 -0.34(-1.00%)
Nov 11, 2013 33.66 33.71 33.45 33.57 1,882,922 -0.42(-1.22%)
Nov 08, 2013 33.69 33.99 33.55 33.98 2,077,514 +0.21(+0.63%)
Nov 07, 2013 34.40 34.44 33.73 33.77 3,062,729 -0.66(-1.92%)
Nov 06, 2013 34.30 34.50 34.25 34.43 2,249,984 +0.30(+0.87%)
Nov 05, 2013 34.17 34.22 33.94 34.13 2,481,433 +0.22(+0.64%)
Nov 04, 2013 33.91 34.01 33.72 33.92 2,285,168 +0.36(+1.07%)
Nov 01, 2013 33.54 33.71 33.18 33.56 3,738,620 +0.13(+0.38%)
Oct 31, 2013 33.79 33.91 33.42 33.43 2,374,342 -0.21(-0.62%)
Oct 30, 2013 34.03 34.11 33.41 33.64 2,353,136 -0.29(-0.85%)
Oct 29, 2013 33.97 34.06 33.75 33.92 1,167,154 -0.17(-0.50%)
Oct 28, 2013 33.97 34.18 33.84 34.10 2,120,545 +0.08(+0.24%)
Oct 25, 2013 34.00 34.07 33.86 34.01 1,998,089 +0.01(+0.04%)
Oct 24, 2013 34.11 34.21 33.94 34.00 2,555,364 +0.24(+0.71%)
Oct 23, 2013 33.90 33.92 33.67 33.76 2,955,377 -0.47(-1.38%)
Oct 22, 2013 34.27 34.48 34.15 34.23 4,392,271 +0.95(+2.86%)
Oct 21, 2013 33.10 33.28 32.99 33.28 3,024,223 +0.37(+1.12%)
Oct 18, 2013 32.88 32.96 32.72 32.91 3,059,074 +0.20(+0.61%)
Oct 17, 2013 32.34 32.71 32.32 32.71 2,384,348 +0.43(+1.33%)
Oct 16, 2013 32.24 32.39 32.12 32.28 2,882,085 +0.17(+0.55%)
Oct 15, 2013 32.05 32.26 31.99 32.11 5,578,384 +0.09(+0.30%)
Oct 14, 2013 31.56 32.14 31.55 32.01 2,903,557 +0.26(+0.82%)
Oct 11, 2013 31.36 31.85 31.25 31.75 2,296,406 +0.33(+1.05%)
Oct 10, 2013 30.97 31.48 30.88 31.42 3,435,145 +0.51(+1.64%)
Oct 09, 2013 30.85 31.06 30.65 30.92 3,677,823 +0.18(+0.58%)
Oct 08, 2013 30.90 30.94 30.58 30.74 3,260,442 -0.34(-1.10%)
Oct 07, 2013 30.87 31.37 30.86 31.08 2,077,482 -0.37(-1.19%)
Oct 04, 2013 31.12 31.47 31.05 31.45 2,573,960 +0.20(+0.64%)
Oct 03, 2013 31.39 31.47 31.06 31.25 2,290,165 -0.35(-1.12%)
Oct 02, 2013 31.21 31.69 31.21 31.61 2,217,256 +0.21(+0.66%)
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.