Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 31.25 31.49 31.17 31.40 2,707,373 -0.05(-0.15%)
Sep 30, 2013 31.32 31.64 31.26 31.45 2,714,032 -0.31(-0.97%)
Sep 27, 2013 31.74 31.79 31.57 31.75 2,952,865 -0.30(-0.94%)
Sep 26, 2013 32.22 32.46 31.96 32.06 2,080,976 +0.10(+0.31%)
Sep 25, 2013 32.01 32.11 31.93 31.96 2,578,496 +0.32(+1.00%)
Sep 24, 2013 31.89 31.89 31.56 31.64 2,769,889 -0.27(-0.84%)
Sep 23, 2013 32.06 32.17 31.89 31.91 2,983,238 +0.05(+0.16%)
Sep 20, 2013 32.11 32.19 31.81 31.86 2,983,904 -0.47(-1.46%)
Sep 19, 2013 32.92 32.93 32.22 32.33 4,841,704 -0.78(-2.36%)
Sep 18, 2013 31.83 33.18 31.67 33.11 5,753,798 +1.21(+3.79%)
Sep 17, 2013 31.80 31.96 31.74 31.90 1,689,973 +0.12(+0.37%)
Sep 16, 2013 32.08 32.07 31.75 31.78 2,080,834 +0.30(+0.95%)
Sep 13, 2013 31.31 31.50 31.18 31.48 2,868,513 -0.19(-0.61%)
Sep 12, 2013 31.66 31.81 31.61 31.68 2,490,767 -0.34(-1.06%)
Sep 11, 2013 31.70 32.11 31.52 32.02 2,339,020 +0.22(+0.70%)
Sep 10, 2013 31.64 31.84 31.49 31.80 3,274,018 +0.43(+1.37%)
Sep 09, 2013 30.91 31.41 30.88 31.37 2,691,155 +0.66(+2.16%)
Sep 06, 2013 30.80 30.99 30.62 30.70 2,647,767 +0.17(+0.54%)
Sep 05, 2013 30.55 30.76 30.53 30.54 1,867,436 -0.20(-0.65%)
Sep 04, 2013 30.27 30.75 30.22 30.74 3,146,281 +0.30(+0.98%)
Sep 03, 2013 30.67 30.72 30.24 30.44 3,129,702 +1.05(+3.59%)
Aug 30, 2013 29.48 29.49 29.28 29.39 2,178,915 +0.20(+0.67%)
Aug 29, 2013 29.37 29.54 29.07 29.19 3,160,330 -0.06(-0.19%)
Aug 28, 2013 29.17 29.50 29.07 29.25 5,351,330 +0.07(+0.25%)
Aug 27, 2013 29.48 29.68 29.13 29.17 4,018,649 -0.59(-1.97%)
Aug 26, 2013 29.90 30.11 29.72 29.76 2,784,702 -0.22(-0.73%)
Aug 23, 2013 30.17 30.25 29.93 29.98 3,387,231 -0.03(-0.11%)
Aug 22, 2013 30.09 30.28 29.95 30.01 5,019,566 +0.54(+1.83%)
Aug 21, 2013 30.03 30.08 29.45 29.47 7,406,513 -0.99(-3.26%)
Aug 20, 2013 30.76 30.99 30.45 30.46 6,259,083 -0.64(-2.05%)
Aug 19, 2013 31.25 31.32 31.07 31.10 2,730,950 -0.26(-0.84%)
Aug 16, 2013 31.54 31.61 31.31 31.36 2,816,401 -0.23(-0.73%)
Aug 15, 2013 31.19 31.68 31.12 31.60 3,842,233 +0.09(+0.28%)
Aug 14, 2013 31.58 31.80 31.48 31.51 2,658,341 +0.18(+0.58%)
Aug 13, 2013 31.52 31.55 31.19 31.33 3,454,778 -0.07(-0.24%)
Aug 12, 2013 31.11 31.67 31.10 31.40 6,233,951 -0.03(-0.09%)
Aug 09, 2013 30.83 31.61 30.70 31.43 9,183,809 +0.80(+2.61%)
Aug 08, 2013 29.90 30.76 29.82 30.63 7,794,018 +1.35(+4.62%)
Aug 07, 2013 29.12 29.44 29.10 29.28 3,313,976 -0.11(-0.36%)
Aug 06, 2013 29.52 29.52 29.25 29.39 3,418,211 -0.12(-0.41%)
Aug 05, 2013 29.56 29.72 29.50 29.51 2,036,441 +0.03(+0.09%)
Aug 02, 2013 29.44 29.62 29.35 29.48 2,085,977 -0.06(-0.20%)
Aug 01, 2013 29.53 29.62 29.38 29.54 2,493,558 +0.41(+1.40%)
Jul 31, 2013 29.06 29.49 29.02 29.13 4,572,726 -0.12(-0.41%)
Jul 30, 2013 29.46 29.48 29.12 29.25 4,277,910 -0.49(-1.66%)
Jul 29, 2013 29.62 29.86 29.56 29.74 3,631,190 -0.11(-0.37%)
Jul 26, 2013 29.56 29.87 29.42 29.85 2,249,929 +0.23(+0.77%)
Jul 25, 2013 29.39 29.65 29.09 29.63 4,610,195 +0.23(+0.79%)
Jul 24, 2013 30.14 30.14 29.30 29.39 4,479,607 -0.72(-2.39%)
Jul 23, 2013 30.02 30.18 29.95 30.11 5,393,488 +0.39(+1.33%)
Jul 22, 2013 29.33 29.79 29.30 29.72 4,420,097 +0.65(+2.24%)
Jul 19, 2013 29.24 29.36 28.99 29.07 3,344,330 -0.26(-0.89%)
Jul 18, 2013 29.46 29.65 29.28 29.33 3,223,290 -0.14(-0.49%)
Jul 17, 2013 29.75 29.89 29.39 29.47 4,041,574 +0.40(+1.39%)
Jul 16, 2013 28.83 29.09 28.60 29.07 3,978,216 +0.80(+2.83%)
Jul 15, 2013 28.38 28.44 28.23 28.27 2,238,998 +0.09(+0.33%)
Jul 12, 2013 28.38 28.55 28.10 28.18 6,259,716 -0.52(-1.80%)
Jul 11, 2013 28.34 28.75 28.26 28.69 7,436,461 +1.64(+6.06%)
Jul 10, 2013 27.11 27.44 26.99 27.05 4,303,912 -0.20(-0.73%)
Jul 09, 2013 27.05 27.29 26.80 27.25 5,323,448 +1.06(+4.04%)
Jul 08, 2013 26.25 26.46 26.16 26.20 2,767,873 +0.04(+0.16%)
Jul 05, 2013 26.13 26.22 25.85 26.15 4,312,097 -0.12(-0.46%)
Jul 03, 2013 26.17 26.46 25.94 26.27 3,441,965 -0.58(-2.16%)
Jul 02, 2013 27.05 27.15 26.65 26.85 3,311,527 -0.01(-0.05%)
Jul 01, 2013 26.96 27.12 26.76 26.87 4,785,425 +0.09(+0.35%)
Jun 28, 2013 26.78 26.97 26.60 26.78 6,143,866 -0.36(-1.33%)
Jun 27, 2013 27.05 27.35 27.01 27.14 4,773,450 +0.22(+0.83%)
Jun 26, 2013 26.89 27.07 26.72 26.92 5,653,167 -0.07(-0.24%)
Jun 25, 2013 26.69 27.09 26.55 26.98 3,674,670 +0.33(+1.25%)
Jun 24, 2013 26.81 26.99 26.27 26.65 6,296,241 -0.72(-2.61%)
Jun 21, 2013 27.33 27.49 26.94 27.36 7,133,128 +0.30(+1.10%)
Jun 20, 2013 27.47 27.56 27.02 27.06 9,404,596 -1.20(-4.24%)
Jun 19, 2013 28.93 29.17 28.25 28.26 5,167,619 -0.81(-2.78%)
Jun 18, 2013 29.38 29.30 28.88 29.07 5,767,878 -0.31(-1.06%)
Jun 17, 2013 29.37 29.53 29.16 29.38 4,458,197 +0.23(+0.78%)
Jun 14, 2013 29.55 29.66 29.09 29.15 5,021,924 -0.38(-1.29%)
Jun 13, 2013 29.07 29.58 29.02 29.53 7,206,272 +0.75(+2.60%)
Jun 12, 2013 29.20 29.30 28.73 28.79 3,418,964 -0.21(-0.74%)
Jun 11, 2013 28.58 29.22 28.52 29.00 8,397,083 -0.55(-1.85%)
Jun 10, 2013 29.51 29.69 29.46 29.55 4,242,328 -0.27(-0.90%)
Jun 07, 2013 29.52 29.83 29.39 29.82 5,688,798 -0.29(-0.97%)
Jun 06, 2013 29.78 30.12 29.57 30.11 5,483,849 +0.20(+0.65%)
Jun 05, 2013 29.97 30.30 29.84 29.91 7,953,738 -0.85(-2.76%)
Jun 04, 2013 30.71 30.88 30.57 30.76 3,544,408 -0.26(-0.84%)
Jun 03, 2013 30.61 31.04 30.43 31.02 4,743,394 +0.69(+2.28%)
May 31, 2013 31.17 31.17 30.33 30.33 4,138,453 -0.93(-2.97%)
May 30, 2013 30.83 31.47 30.67 31.26 4,246,347 +0.54(+1.75%)
May 29, 2013 30.85 31.01 30.56 30.72 6,115,122 +0.07(+0.24%)
May 28, 2013 30.78 30.88 30.50 30.65 4,660,586 -0.34(-1.09%)
May 24, 2013 30.76 31.05 30.74 30.99 3,388,736 -0.37(-1.18%)
May 23, 2013 31.16 31.54 30.80 31.36 5,353,572 -0.38(-1.19%)
May 22, 2013 32.18 32.84 31.62 31.74 6,636,962 -0.39(-1.20%)
May 21, 2013 32.02 32.28 31.81 32.12 4,905,440 +0.51(+1.62%)
May 20, 2013 31.39 31.66 31.29 31.61 5,003,503 +0.19(+0.61%)
May 17, 2013 31.50 31.63 31.29 31.42 4,964,354 +0.31(+0.99%)
May 16, 2013 31.11 31.54 30.99 31.11 6,025,681 -0.05(-0.15%)
May 15, 2013 31.39 31.51 31.03 31.16 6,561,609 -0.58(-1.83%)
May 13, 2013 32.06 32.06 31.71 31.74 3,480,290 -0.42(-1.31%)
May 10, 2013 32.27 32.27 31.87 32.16 4,593,851 -0.19(-0.59%)
May 09, 2013 32.85 32.88 32.23 32.35 5,969,819 -0.33(-1.01%)
May 08, 2013 32.28 32.86 32.20 32.68 6,453,024 +0.79(+2.48%)
May 07, 2013 31.92 31.97 31.65 31.89 5,620,564 +0.26(+0.84%)
May 06, 2013 31.40 31.70 31.30 31.63 4,028,066 +0.24(+0.77%)
May 03, 2013 31.51 31.51 30.51 31.39 8,143,895 +0.87(+2.86%)
May 02, 2013 30.25 30.61 30.07 30.51 3,894,960 -0.07(-0.21%)
May 01, 2013 30.90 30.93 30.53 30.58 4,272,739 -0.64(-2.04%)
Apr 30, 2013 30.80 31.25 30.54 31.22 7,362,280 -0.14(-0.44%)
Apr 29, 2013 31.05 31.38 30.97 31.35 3,906,377 +0.61(+1.99%)
Apr 26, 2013 30.91 30.91 30.61 30.74 3,508,838 -0.17(-0.54%)
Apr 25, 2013 31.02 31.43 30.82 30.91 6,737,432 +0.16(+0.51%)
Apr 24, 2013 30.33 30.78 30.32 30.75 4,505,971 +0.80(+2.67%)
Apr 23, 2013 29.94 30.03 29.69 29.95 4,857,862 +0.03(+0.11%)
Apr 22, 2013 29.85 29.94 29.35 29.92 5,026,386 +0.11(+0.37%)
Apr 19, 2013 29.99 30.04 29.49 29.81 5,121,367 +0.06(+0.22%)
Apr 18, 2013 29.60 29.92 29.34 29.74 5,484,288 -0.03(-0.11%)
Apr 17, 2013 30.20 30.22 29.41 29.78 10,866,501 -1.17(-3.77%)
Apr 16, 2013 31.00 31.00 30.61 30.94 6,434,743 +0.86(+2.87%)
Apr 15, 2013 31.02 31.02 30.05 30.08 9,532,060 -2.00(-6.23%)
Apr 12, 2013 32.33 32.41 31.86 32.07 4,958,288 -0.50(-1.53%)
Apr 11, 2013 32.65 32.74 32.47 32.57 3,506,749 -0.22(-0.67%)
Apr 10, 2013 32.89 32.95 32.69 32.79 7,405,915 -0.22(-0.68%)
Apr 09, 2013 32.06 33.18 32.06 33.01 12,003,324 +1.41(+4.47%)
Apr 08, 2013 31.13 31.61 31.04 31.60 5,335,414 +0.37(+1.17%)
Apr 05, 2013 30.77 31.30 30.64 31.23 5,946,732 +0.10(+0.33%)
Apr 04, 2013 31.00 31.25 30.89 31.13 4,026,168 +0.22(+0.71%)
Apr 03, 2013 31.36 31.41 30.85 30.91 8,375,217 -0.79(-2.49%)
Apr 02, 2013 31.98 32.00 31.61 31.70 3,836,436 +0.15(+0.47%)
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.