Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.76 +0.23 (+0.39%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.46 25.99 25.39 25.81 6,287,377 -0.30(-1.14%)
Apr 29, 2015 25.83 26.23 25.67 26.11 4,406,854 -0.20(-0.75%)
Apr 28, 2015 26.32 26.40 26.19 26.30 4,365,729 +0.37(+1.44%)
Apr 27, 2015 25.53 26.10 25.50 25.93 5,479,817 +0.25(+0.96%)
Apr 24, 2015 25.48 25.74 25.40 25.68 6,136,008 +0.92(+3.70%)
Apr 23, 2015 24.23 24.84 24.15 24.77 4,458,612 +0.71(+2.97%)
Apr 22, 2015 23.79 24.09 23.73 24.05 4,301,937 +0.78(+3.35%)
Apr 21, 2015 23.58 23.62 23.16 23.27 4,543,848 -0.35(-1.47%)
Apr 20, 2015 23.40 23.83 23.38 23.62 3,245,066 +0.25(+1.08%)
Apr 17, 2015 23.17 23.42 23.10 23.37 3,592,806 -0.19(-0.81%)
Apr 16, 2015 23.54 23.77 23.26 23.56 6,513,214 +0.36(+1.54%)
Apr 15, 2015 22.99 23.37 22.87 23.20 8,363,937 +0.25(+1.07%)
Apr 14, 2015 22.67 23.04 22.65 22.96 6,911,054 +0.87(+3.92%)
Apr 13, 2015 22.52 22.65 22.06 22.09 5,886,812 -0.97(-4.19%)
Apr 10, 2015 23.03 23.13 22.96 23.06 3,561,657 -0.01(-0.04%)
Apr 09, 2015 23.17 23.39 23.00 23.07 4,446,842 -0.45(-1.90%)
Apr 08, 2015 23.95 24.04 23.40 23.52 3,523,437 +0.00(+0.02%)
Apr 07, 2015 23.29 23.70 23.25 23.51 3,492,400 +0.11(+0.45%)
Apr 06, 2015 23.13 23.58 23.12 23.41 2,485,617 +0.48(+2.09%)
Apr 02, 2015 22.90 22.93 22.93 22.93 5,177,782 -0.26(-1.13%)
Apr 01, 2015 23.14 23.33 23.14 23.19 4,237,660 -0.20(-0.84%)
Mar 31, 2015 23.74 23.47 23.25 23.39 4,493,789 -0.36(-1.50%)
Mar 30, 2015 23.71 23.87 23.55 23.74 5,354,979 +0.04(+0.17%)
Mar 27, 2015 23.89 23.94 23.63 23.70 3,720,863 -0.48(-1.98%)
Mar 26, 2015 24.27 24.46 24.01 24.18 4,542,809 -0.25(-1.03%)
Mar 25, 2015 24.82 24.89 24.41 24.43 5,713,040 -0.27(-1.10%)
Mar 24, 2015 25.01 25.07 24.67 24.70 3,890,783 -0.16(-0.65%)
Mar 23, 2015 24.81 24.96 24.64 24.86 4,105,680 +0.68(+2.81%)
Mar 20, 2015 24.02 24.45 23.92 24.19 7,257,206 +0.73(+3.13%)
Mar 19, 2015 23.62 23.64 23.41 23.45 5,454,936 -0.32(-1.35%)
Mar 18, 2015 23.02 23.80 22.76 23.77 7,003,873 +0.55(+2.38%)
Mar 17, 2015 23.10 23.32 23.00 23.22 4,914,545 +0.46(+2.03%)
Mar 16, 2015 22.60 22.77 22.43 22.76 4,217,770 +0.34(+1.50%)
Mar 13, 2015 22.73 22.76 22.18 22.42 6,535,420 -0.70(-3.05%)
Mar 12, 2015 23.45 23.52 23.03 23.12 4,201,936 +0.19(+0.81%)
Mar 11, 2015 23.10 23.11 22.81 22.94 4,978,789 -0.32(-1.36%)
Mar 10, 2015 23.61 23.66 23.19 23.25 5,912,801 -0.98(-4.03%)
Mar 09, 2015 24.33 24.38 24.14 24.23 4,612,549 +0.04(+0.18%)
Mar 06, 2015 24.57 24.69 24.12 24.19 6,379,851 -0.77(-3.10%)
Mar 05, 2015 25.29 25.33 24.92 24.96 4,244,406 -0.34(-1.34%)
Mar 04, 2015 25.28 25.48 25.01 25.30 4,537,046 -0.18(-0.71%)
Mar 03, 2015 25.57 25.77 25.43 25.48 2,973,990 -0.15(-0.59%)
Mar 02, 2015 25.60 25.65 25.35 25.63 5,927,560 -0.11(-0.42%)
Feb 27, 2015 25.64 25.78 25.60 25.74 4,373,564 +0.32(+1.27%)
Feb 26, 2015 25.71 25.74 25.35 25.42 3,634,838 -0.34(-1.31%)
Feb 25, 2015 25.79 25.86 25.60 25.75 3,974,158 +0.12(+0.46%)
Feb 24, 2015 25.48 25.96 25.25 25.64 7,618,169 +1.35(+5.57%)
Feb 23, 2015 24.42 24.46 24.14 24.28 5,105,125 -0.46(-1.84%)
Feb 20, 2015 24.73 24.86 24.65 24.74 4,542,082 +0.00(+0.02%)
Feb 19, 2015 24.78 24.88 24.61 24.73 3,950,338 -0.29(-1.16%)
Feb 18, 2015 24.73 25.29 24.72 25.02 5,058,512 +0.03(+0.14%)
Feb 17, 2015 25.08 25.11 24.89 24.99 6,409,724 -0.10(-0.39%)
Feb 13, 2015 24.69 25.09 25.09 25.09 8,555,606 +1.17(+4.88%)
Feb 12, 2015 23.79 24.00 23.65 23.92 5,274,385 +0.43(+1.81%)
Feb 11, 2015 23.47 23.58 23.09 23.49 3,954,039 -0.20(-0.85%)
Feb 10, 2015 23.79 23.84 23.48 23.70 4,207,273 -0.43(-1.79%)
Feb 09, 2015 23.89 24.39 23.85 24.13 4,380,432 +0.46(+1.95%)
Feb 06, 2015 23.91 23.93 23.56 23.67 6,077,313 -0.66(-2.70%)
Feb 05, 2015 23.94 24.44 23.89 24.32 5,770,719 +0.40(+1.68%)
Feb 04, 2015 23.94 24.13 23.82 23.92 6,287,219 -0.56(-2.28%)
Feb 03, 2015 23.84 24.54 23.65 24.48 17,339,276 +1.29(+5.58%)
Feb 02, 2015 23.01 23.23 22.84 23.19 7,614,086 +0.48(+2.12%)
Jan 30, 2015 22.46 22.95 22.28 22.71 6,835,774 +0.31(+1.40%)
Jan 29, 2015 22.47 22.47 22.02 22.39 5,188,712 +0.14(+0.64%)
Jan 28, 2015 22.55 22.65 22.20 22.25 5,509,668 -0.21(-0.94%)
Jan 27, 2015 22.38 22.60 22.22 22.46 4,519,696 -0.09(-0.39%)
Jan 26, 2015 22.27 22.68 22.11 22.55 5,175,341 +0.25(+1.12%)
Jan 23, 2015 22.70 22.73 22.26 22.30 6,690,197 -0.89(-3.83%)
Jan 22, 2015 23.18 23.34 23.00 23.19 5,658,390 +0.38(+1.65%)
Jan 21, 2015 22.52 22.89 22.43 22.81 7,831,309 +0.42(+1.88%)
Jan 20, 2015 22.38 22.52 22.26 22.39 8,725,054 -0.23(-1.00%)
Jan 16, 2015 22.27 22.70 22.21 22.61 8,822,763 +0.68(+3.11%)
Jan 15, 2015 22.12 22.17 21.84 21.93 10,001,757 +0.29(+1.34%)
Jan 14, 2015 21.28 21.66 21.03 21.64 11,227,909 -0.61(-2.75%)
Jan 13, 2015 22.52 22.55 22.07 22.25 5,758,687 -0.23(-1.02%)
Jan 12, 2015 22.59 22.63 22.28 22.48 5,554,296 -0.51(-2.24%)
Jan 09, 2015 23.09 23.17 22.94 23.00 4,859,080 +0.12(+0.54%)
Jan 08, 2015 22.74 22.98 22.60 22.88 4,639,159 +0.34(+1.50%)
Jan 07, 2015 22.49 22.63 22.30 22.54 4,358,650 +0.21(+0.94%)
Jan 06, 2015 22.28 22.69 22.18 22.33 5,959,355 -0.14(-0.63%)
Jan 05, 2015 22.60 22.71 22.22 22.47 8,942,099 -0.83(-3.55%)
Jan 02, 2015 23.21 23.33 23.08 23.30 3,004,524 +0.11(+0.46%)
Dec 31, 2014 23.35 23.19 23.19 23.19 3,508,025 -0.25(-1.09%)
Dec 30, 2014 23.45 23.73 23.44 23.45 4,152,724 -0.17(-0.71%)
Dec 29, 2014 23.65 23.88 23.55 23.61 4,695,283 +0.32(+1.37%)
Dec 26, 2014 23.10 23.50 23.08 23.29 3,177,686 +0.28(+1.24%)
Dec 24, 2014 23.04 23.01 23.01 23.01 2,987,902 -0.18(-0.76%)
Dec 23, 2014 23.09 23.39 22.96 23.19 4,805,539 -0.05(-0.23%)
Dec 22, 2014 23.64 23.68 23.14 23.24 7,093,042 -0.48(-2.00%)
Dec 19, 2014 23.08 23.79 23.02 23.71 9,516,028 +0.83(+3.62%)
Dec 18, 2014 22.77 22.93 22.49 22.89 8,730,938 +0.20(+0.86%)
Dec 17, 2014 22.23 23.00 22.10 22.69 11,092,156 +0.52(+2.34%)
Dec 16, 2014 22.26 23.20 22.05 22.17 8,781,953 +0.04(+0.20%)
Dec 15, 2014 22.38 22.52 22.00 22.13 12,076,109 -0.50(-2.23%)
Dec 12, 2014 22.85 23.01 22.58 22.63 6,364,521 -0.45(-1.95%)
Dec 11, 2014 23.06 23.43 23.02 23.08 9,204,165 -0.29(-1.24%)
Dec 10, 2014 23.57 23.62 23.25 23.37 7,367,550 -0.43(-1.81%)
Dec 09, 2014 23.43 24.06 23.36 23.80 10,304,124 -0.24(-0.98%)
Dec 08, 2014 24.38 24.42 24.03 24.04 7,133,160 -0.65(-2.64%)
Dec 05, 2014 24.72 24.86 24.55 24.69 4,926,253 -0.42(-1.68%)
Dec 04, 2014 25.05 25.22 25.01 25.11 4,571,025 -0.24(-0.93%)
Dec 03, 2014 25.23 25.56 25.02 25.35 4,139,057 +0.34(+1.37%)
Dec 02, 2014 25.39 25.44 24.94 25.00 5,653,642 -0.16(-0.64%)
Dec 01, 2014 24.97 25.23 24.68 25.17 8,978,618 -0.14(-0.54%)
Nov 28, 2014 25.73 25.82 25.27 25.30 6,286,849 -1.83(-6.75%)
Nov 26, 2014 27.32 27.14 27.14 27.14 3,988,766 +0.09(+0.33%)
Nov 25, 2014 27.05 27.24 26.96 27.05 5,636,277 -0.44(-1.59%)
Nov 24, 2014 27.90 27.96 27.43 27.48 4,343,148 -0.62(-2.20%)
Nov 21, 2014 28.21 28.42 27.99 28.10 8,417,606 +1.07(+3.97%)
Nov 20, 2014 26.66 27.12 26.64 27.03 5,359,912 -0.34(-1.25%)
Nov 19, 2014 27.80 27.84 27.26 27.37 7,316,799 -0.83(-2.94%)
Nov 18, 2014 28.36 28.43 28.07 28.20 5,007,432 -0.32(-1.12%)
Nov 17, 2014 28.68 28.68 28.29 28.52 3,035,647 -0.12(-0.41%)
Nov 14, 2014 27.96 28.66 27.93 28.64 5,021,757 +0.39(+1.39%)
Nov 13, 2014 28.35 28.54 28.16 28.24 2,771,633 -0.27(-0.95%)
Nov 12, 2014 28.57 28.73 28.33 28.51 4,427,196 -0.39(-1.34%)
Nov 11, 2014 28.72 28.92 28.61 28.90 5,980,619 -0.13(-0.44%)
Nov 10, 2014 29.51 29.57 28.96 29.03 5,775,627 -0.32(-1.09%)
Nov 07, 2014 29.17 29.55 29.09 29.35 6,802,916 +0.89(+3.13%)
Nov 06, 2014 28.68 28.69 28.39 28.45 3,395,744 -0.13(-0.45%)
Nov 05, 2014 28.73 28.82 28.44 28.58 5,381,641 -0.30(-1.05%)
Nov 04, 2014 28.98 28.99 28.69 28.89 3,821,513 +0.12(+0.41%)
Nov 03, 2014 29.14 29.14 28.63 28.77 3,888,782 -0.36(-1.24%)
Oct 31, 2014 28.89 29.16 28.75 29.13 4,264,807 +0.32(+1.11%)
Oct 30, 2014 28.57 28.96 28.49 28.81 4,273,814 -0.01(-0.05%)
Oct 29, 2014 29.41 29.42 28.72 28.83 6,140,768 -0.40(-1.36%)
Oct 28, 2014 29.14 29.25 28.99 29.22 3,043,652 +0.41(+1.41%)
Oct 27, 2014 28.72 28.98 28.98 28.82 4,123,755 -0.17(-0.57%)
Oct 24, 2014 28.85 29.06 28.85 28.98 3,101,362 +0.19(+0.66%)
Oct 23, 2014 28.98 29.02 28.74 28.79 3,790,318 -0.12(-0.41%)
Oct 22, 2014 29.01 29.15 28.82 28.91 6,028,659 -0.41(-1.40%)
Oct 21, 2014 29.40 29.49 29.08 29.32 4,374,129 +0.25(+0.86%)
Oct 20, 2014 28.83 29.08 28.79 29.07 3,460,932 +0.14(+0.47%)
Oct 17, 2014 28.94 29.13 28.77 28.93 4,739,784 +0.16(+0.54%)
Oct 16, 2014 28.13 29.12 27.98 28.78 7,065,904 +0.02(+0.09%)
Oct 15, 2014 28.44 28.85 28.17 28.75 10,515,103 +0.15(+0.53%)
Oct 14, 2014 28.50 28.90 28.47 28.60 7,143,132 +0.63(+2.24%)
Oct 13, 2014 28.10 28.51 27.92 27.97 8,543,431 +0.66(+2.42%)
Oct 10, 2014 27.44 27.71 27.31 27.31 6,651,419 -0.76(-2.71%)
Oct 09, 2014 28.69 28.77 28.01 28.07 7,945,869 -0.53(-1.85%)
Oct 08, 2014 28.08 28.66 27.79 28.60 7,733,710 +0.61(+2.19%)
Oct 07, 2014 28.38 28.48 27.90 27.99 10,271,776 -0.42(-1.47%)
Oct 06, 2014 28.62 28.96 28.11 28.40 15,023,454 +0.36(+1.28%)
Oct 03, 2014 28.28 28.37 27.84 28.05 10,142,551 -0.76(-2.64%)
Oct 02, 2014 28.75 28.88 28.31 28.81 9,045,932 +0.16(+0.56%)
Oct 01, 2014 28.75 28.90 28.51 28.64 7,359,958 -0.21(-0.73%)
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%)
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.