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 (%)
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%)
Aug 01, 2013 36.17 36.27 35.98 36.17 2,036,191 +0.50(+1.40%)
Jul 31, 2013 35.59 36.12 35.54 35.67 3,734,000 -0.15(-0.41%)
Jul 30, 2013 36.08 36.11 35.66 35.82 3,493,259 -0.60(-1.65%)
Jul 29, 2013 36.28 36.57 36.20 36.42 2,965,160 -0.14(-0.37%)
Jul 26, 2013 36.20 36.58 36.03 36.56 1,837,248 +0.28(+0.77%)
Jul 25, 2013 36.00 36.30 35.63 36.28 3,764,597 +0.28(+0.79%)
Jul 24, 2013 36.91 36.91 35.88 36.00 3,657,961 -0.88(-2.39%)
Jul 23, 2013 36.77 36.96 36.68 36.88 4,404,219 +0.48(+1.33%)
Jul 22, 2013 35.92 36.49 35.88 36.40 3,609,366 +0.80(+2.24%)
Jul 19, 2013 35.81 35.96 35.50 35.60 2,730,916 -0.32(-0.89%)
Jul 18, 2013 36.07 36.31 35.86 35.92 2,632,077 -0.18(-0.49%)
Jul 17, 2013 36.44 36.60 35.99 36.09 3,300,272 +0.49(+1.39%)
Jul 16, 2013 35.30 35.62 35.03 35.60 3,248,534 +0.98(+2.83%)
Jul 15, 2013 34.75 34.83 34.57 34.62 1,828,322 +0.11(+0.33%)
Jul 12, 2013 34.75 34.96 34.42 34.51 5,111,564 -0.63(-1.80%)
Jul 11, 2013 34.70 35.21 34.60 35.14 6,072,471 +2.01(+6.06%)
Jul 10, 2013 33.20 33.61 33.05 33.13 3,514,492 -0.24(-0.73%)
Jul 09, 2013 33.13 33.42 32.82 33.38 4,347,025 +1.30(+4.04%)
Jul 08, 2013 32.14 32.41 32.03 32.08 2,260,192 +0.05(+0.16%)
Jul 05, 2013 32.00 32.11 31.65 32.03 3,521,176 -0.15(-0.46%)
Jul 03, 2013 32.05 32.40 31.77 32.18 2,810,642 -0.71(-2.16%)
Jul 02, 2013 33.12 33.25 32.64 32.89 2,704,129 -0.02(-0.05%)
Jul 01, 2013 33.01 33.21 32.78 32.90 3,907,686 +0.11(+0.35%)
Jun 28, 2013 32.80 33.03 32.57 32.79 5,016,963 -0.44(-1.33%)
Jun 27, 2013 33.13 33.50 33.07 33.23 3,897,907 +0.27(+0.83%)
Jun 26, 2013 32.93 33.15 32.73 32.96 4,616,267 -0.08(-0.24%)
Jun 25, 2013 32.68 33.18 32.51 33.04 3,000,664 +0.41(+1.25%)
Jun 24, 2013 32.83 33.06 32.18 32.63 5,141,389 -0.88(-2.61%)
Jun 21, 2013 33.47 33.66 32.99 33.51 5,824,775 +0.36(+1.10%)
Jun 20, 2013 33.64 33.75 33.09 33.14 7,679,612 -1.47(-4.24%)
Jun 19, 2013 35.43 35.72 34.59 34.61 4,219,778 -0.99(-2.78%)
Jun 18, 2013 35.98 35.88 35.37 35.60 4,709,938 -0.38(-1.06%)
Jun 17, 2013 35.96 36.16 35.71 35.98 3,640,478 +0.28(+0.78%)
Jun 14, 2013 36.19 36.33 35.63 35.70 4,100,806 -0.47(-1.29%)
Jun 13, 2013 35.61 36.22 35.54 36.17 5,884,503 +0.92(+2.60%)
Jun 12, 2013 35.75 35.88 35.18 35.25 2,791,860 -0.26(-0.74%)
Jun 11, 2013 35.00 35.78 34.93 35.51 6,856,897 -0.67(-1.85%)
Jun 10, 2013 36.13 36.36 36.08 36.19 3,464,204 -0.33(-0.90%)
Jun 07, 2013 36.15 36.53 35.99 36.52 4,645,363 -0.36(-0.97%)
Jun 06, 2013 36.47 36.89 36.21 36.87 4,478,005 +0.24(+0.65%)
Jun 05, 2013 36.70 37.10 36.54 36.63 6,494,870 -1.04(-2.76%)
Jun 04, 2013 37.61 37.81 37.43 37.68 2,894,296 -0.32(-0.84%)
Jun 03, 2013 37.49 38.01 37.26 37.99 3,873,364 +0.85(+2.28%)
May 31, 2013 38.18 38.18 37.14 37.15 3,379,381 -1.14(-2.97%)
May 30, 2013 37.75 38.54 37.56 38.28 3,467,485 +0.66(+1.75%)
May 29, 2013 37.78 37.98 37.42 37.62 4,993,491 +0.09(+0.24%)
May 28, 2013 37.70 37.82 37.35 37.53 3,805,745 -0.42(-1.09%)
May 24, 2013 37.67 38.02 37.65 37.95 2,767,177 -0.45(-1.18%)
May 23, 2013 38.16 38.62 37.72 38.40 4,371,624 -0.46(-1.19%)
May 22, 2013 39.40 40.22 38.73 38.86 5,419,615 -0.47(-1.20%)
May 21, 2013 39.21 39.53 38.96 39.34 4,005,688 +0.63(+1.62%)
May 20, 2013 38.44 38.77 38.32 38.71 4,085,764 +0.23(+0.61%)
May 17, 2013 38.58 38.74 38.32 38.48 4,053,796 +0.38(+0.99%)
May 16, 2013 38.10 38.62 37.95 38.10 4,920,455 -0.06(-0.15%)
May 15, 2013 38.44 38.59 38.01 38.16 5,358,083 -0.71(-1.83%)
May 13, 2013 39.26 39.27 38.83 38.87 2,841,938 -0.52(-1.31%)
May 10, 2013 39.52 39.52 39.03 39.39 3,751,250 -0.23(-0.59%)
May 09, 2013 40.22 40.26 39.47 39.62 4,874,839 -0.40(-1.01%)
May 08, 2013 39.53 40.24 39.43 40.02 5,269,415 +0.97(+2.48%)
May 07, 2013 39.09 39.15 38.76 39.06 4,589,644 +0.32(+0.84%)
May 06, 2013 38.45 38.82 38.33 38.73 3,289,241 +0.30(+0.77%)
May 03, 2013 38.59 38.59 37.37 38.44 6,650,148 +1.07(+2.86%)
May 02, 2013 37.04 37.48 36.82 37.37 3,180,549 -0.08(-0.21%)
May 01, 2013 37.85 37.87 37.39 37.45 3,489,036 -0.78(-2.04%)
Apr 30, 2013 37.71 38.27 37.40 38.23 6,011,896 -0.17(-0.44%)
Apr 29, 2013 38.03 38.43 37.93 38.40 3,189,872 +0.75(+1.99%)
Apr 26, 2013 37.86 37.85 37.49 37.65 2,865,249 -0.20(-0.54%)
Apr 25, 2013 37.99 38.49 37.74 37.85 5,501,658 +0.19(+0.51%)
Apr 24, 2013 37.15 37.70 37.13 37.66 3,679,489 +0.98(+2.67%)
Apr 23, 2013 36.66 36.78 36.36 36.68 3,966,837 +0.04(+0.11%)
Apr 22, 2013 36.55 36.67 35.94 36.64 4,104,450 +0.14(+0.37%)
Apr 19, 2013 36.73 36.78 36.11 36.50 4,182,010 +0.08(+0.22%)
Apr 18, 2013 36.25 36.64 35.94 36.42 4,478,364 -0.04(-0.11%)
Apr 17, 2013 36.98 37.00 36.01 36.46 8,873,376 -1.43(-3.77%)
Apr 16, 2013 37.96 37.96 37.48 37.89 5,254,488 +1.06(+2.87%)
Apr 15, 2013 37.99 37.99 36.80 36.83 7,783,697 -2.45(-6.23%)
Apr 12, 2013 39.60 39.69 39.01 39.28 4,048,842 -0.61(-1.53%)
Apr 11, 2013 39.99 40.10 39.77 39.89 2,863,544 -0.27(-0.67%)
Apr 10, 2013 40.27 40.35 40.04 40.15 6,047,528 -0.27(-0.68%)
Apr 09, 2013 39.27 40.64 39.26 40.43 9,801,683 +1.73(+4.47%)
Apr 08, 2013 38.13 38.72 38.01 38.70 4,356,797 +0.45(+1.17%)
Apr 05, 2013 37.68 38.33 37.52 38.25 4,855,987 +0.13(+0.33%)
Apr 04, 2013 37.97 38.27 37.83 38.12 3,287,692 +0.27(+0.71%)
Apr 03, 2013 38.40 38.46 37.78 37.86 6,839,041 -0.97(-2.49%)
Apr 02, 2013 39.17 39.19 38.71 38.82 3,132,760 +0.18(+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.