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 (%)
Aug 31, 2015 21.96 22.60 21.75 22.50 4,975,242 +0.09(+0.38%)
Aug 28, 2015 21.91 22.55 21.86 22.41 4,512,688 +0.42(+1.92%)
Aug 27, 2015 21.23 22.13 21.20 21.99 7,548,918 +1.17(+5.63%)
Aug 26, 2015 21.05 21.05 20.20 20.82 7,869,694 +0.71(+3.52%)
Aug 25, 2015 20.89 20.97 20.09 20.11 8,221,001 +0.45(+2.30%)
Aug 24, 2015 19.48 20.46 19.30 19.66 11,940,137 -1.53(-7.21%)
Aug 21, 2015 21.70 21.84 21.16 21.19 5,211,339 -0.73(-3.32%)
Aug 20, 2015 22.29 22.05 21.90 21.91 3,836,972 -0.13(-0.61%)
Aug 19, 2015 22.03 22.23 21.77 22.05 6,022,797 -0.38(-1.72%)
Aug 18, 2015 22.28 22.44 22.12 22.43 3,382,516 -0.28(-1.24%)
Aug 17, 2015 22.66 22.73 22.35 22.71 4,846,687 -0.43(-1.85%)
Aug 14, 2015 22.97 23.20 22.93 23.14 2,822,034 +0.10(+0.42%)
Aug 13, 2015 23.03 23.18 22.79 23.04 4,502,675 -0.26(-1.13%)
Aug 12, 2015 22.79 23.35 22.64 23.31 6,587,483 +0.20(+0.87%)
Aug 11, 2015 23.27 23.29 22.81 23.10 6,283,089 -1.16(-4.78%)
Aug 10, 2015 23.42 24.27 23.31 24.26 4,905,747 +0.66(+2.80%)
Aug 07, 2015 23.42 23.81 23.37 23.60 3,099,509 -0.17(-0.72%)
Aug 06, 2015 23.38 23.81 23.28 23.78 4,123,097 -0.04(-0.18%)
Aug 05, 2015 24.41 24.45 23.71 23.82 5,015,498 +0.38(+1.64%)
Aug 04, 2015 23.35 23.65 23.32 23.43 4,528,411 +0.65(+2.87%)
Aug 03, 2015 22.91 22.99 22.65 22.78 3,960,142 -0.66(-2.81%)
Jul 31, 2015 23.96 23.97 23.42 23.44 3,802,624 +0.15(+0.63%)
Jul 30, 2015 23.47 23.54 23.15 23.29 3,232,052 -0.10(-0.44%)
Jul 29, 2015 22.91 23.54 22.91 23.40 3,481,900 +0.54(+2.35%)
Jul 28, 2015 22.66 22.96 22.58 22.86 4,784,368 +0.67(+3.03%)
Jul 27, 2015 22.30 22.51 22.07 22.19 5,797,835 +0.01(+0.06%)
Jul 24, 2015 22.33 22.33 21.86 22.18 6,999,465 -0.38(-1.68%)
Jul 23, 2015 23.16 23.21 22.41 22.55 5,416,176 -0.48(-2.07%)
Jul 22, 2015 23.34 23.48 22.97 23.03 6,232,293 -1.21(-4.99%)
Jul 21, 2015 23.99 24.53 23.95 24.24 3,184,059 +0.34(+1.41%)
Jul 20, 2015 24.04 24.11 23.86 23.90 3,884,938 -0.26(-1.09%)
Jul 17, 2015 24.40 24.48 24.06 24.17 4,092,673 -0.17(-0.68%)
Jul 16, 2015 24.63 24.65 24.28 24.33 3,040,246 +0.33(+1.37%)
Jul 15, 2015 24.42 24.45 23.81 24.00 4,727,635 -0.40(-1.65%)
Jul 14, 2015 24.72 24.72 24.38 24.41 3,959,128 -0.34(-1.38%)
Jul 13, 2015 24.30 25.05 24.09 24.75 7,148,682 +0.64(+2.64%)
Jul 10, 2015 24.37 24.38 24.04 24.11 3,823,484 +0.65(+2.79%)
Jul 09, 2015 23.81 23.97 23.37 23.46 5,891,345 +0.62(+2.70%)
Jul 08, 2015 23.18 23.34 22.64 22.84 7,726,146 -0.97(-4.05%)
Jul 07, 2015 23.53 23.92 23.13 23.81 6,663,356 -0.38(-1.57%)
Jul 06, 2015 25.22 24.25 23.84 24.19 6,277,740 -1.04(-4.12%)
Jul 02, 2015 25.19 25.22 25.22 25.22 3,214,325 +0.49(+1.98%)
Jul 01, 2015 24.91 25.02 24.64 24.73 2,820,177 -0.13(-0.54%)
Jun 30, 2015 25.39 25.43 24.73 24.87 4,538,211 -0.62(-2.44%)
Jun 29, 2015 25.63 25.91 25.41 25.49 4,696,145 -0.59(-2.25%)
Jun 26, 2015 26.48 26.12 25.91 26.08 3,539,557 -0.40(-1.50%)
Jun 25, 2015 26.92 26.98 26.41 26.48 3,387,600 -0.64(-2.37%)
Jun 24, 2015 27.28 27.46 27.06 27.12 3,875,678 -0.13(-0.49%)
Jun 23, 2015 26.93 27.29 26.83 27.25 2,187,342 +0.40(+1.48%)
Jun 22, 2015 27.04 27.12 26.83 26.85 1,941,759 +0.09(+0.34%)
Jun 19, 2015 26.90 27.01 26.74 26.76 1,853,950 -0.29(-1.06%)
Jun 18, 2015 27.12 27.53 26.81 27.05 2,809,143 +0.43(+1.61%)
Jun 17, 2015 26.52 26.77 26.21 26.62 2,771,904 +0.29(+1.11%)
Jun 16, 2015 26.12 26.37 26.03 26.33 2,135,611 +0.13(+0.49%)
Jun 15, 2015 26.14 26.26 26.06 26.20 2,173,739 -0.25(-0.95%)
Jun 12, 2015 26.53 26.63 26.34 26.45 1,689,357 -0.14(-0.53%)
Jun 11, 2015 26.58 26.65 26.40 26.59 1,696,691 +0.00(+0.00%)
Jun 10, 2015 25.79 26.83 26.54 26.59 5,597,688 +0.81(+3.13%)
Jun 09, 2015 26.16 26.23 25.75 25.79 5,679,181 -0.38(-1.45%)
Jun 08, 2015 26.17 26.24 25.87 26.16 2,296,324 -0.05(-0.19%)
Jun 05, 2015 26.06 26.48 25.97 26.21 2,752,733 -0.12(-0.44%)
Jun 04, 2015 26.60 26.77 26.29 26.33 3,678,764 -0.79(-2.91%)
Jun 03, 2015 27.14 27.40 27.03 27.12 2,957,294 -0.40(-1.44%)
Jun 02, 2015 26.92 27.64 26.90 27.51 3,946,265 +0.63(+2.34%)
Jun 01, 2015 27.23 27.29 26.68 26.89 2,823,662 -0.38(-1.39%)
May 29, 2015 27.48 27.59 27.22 27.26 3,571,193 +0.04(+0.13%)
May 28, 2015 27.31 27.31 26.95 27.23 3,941,644 -0.38(-1.39%)
May 27, 2015 27.45 27.77 27.31 27.61 2,692,981 +0.01(+0.04%)
May 26, 2015 27.86 28.00 27.34 27.60 3,975,202 -0.42(-1.50%)
May 22, 2015 28.24 28.02 28.02 28.02 1,863,182 -0.25(-0.89%)
May 21, 2015 28.34 28.44 28.17 28.27 2,166,186 +0.18(+0.63%)
May 20, 2015 28.07 28.22 27.98 28.09 3,159,890 +0.01(+0.04%)
May 19, 2015 28.35 28.38 27.89 28.08 6,398,492 -1.47(-4.96%)
May 18, 2015 29.81 29.87 29.45 29.55 3,206,648 -1.94(-6.17%)
May 15, 2015 31.40 31.55 31.13 31.49 2,882,783 -0.14(-0.44%)
May 14, 2015 31.85 32.03 31.49 31.63 2,356,922 -0.02(-0.08%)
May 13, 2015 31.74 31.97 31.60 31.66 2,543,079 -0.01(-0.04%)
May 12, 2015 31.31 31.89 31.21 31.67 3,511,321 +0.46(+1.47%)
May 11, 2015 31.06 31.34 31.06 31.21 4,368,461 +0.18(+0.57%)
May 08, 2015 30.78 31.14 30.45 31.03 5,219,799 +0.32(+1.05%)
May 07, 2015 30.70 30.74 30.27 30.71 4,669,459 -0.70(-2.22%)
May 06, 2015 31.74 31.89 31.21 31.41 3,990,903 -0.38(-1.19%)
May 05, 2015 31.72 31.97 31.67 31.78 4,530,627 -0.08(-0.25%)
May 04, 2015 31.89 31.93 31.67 31.86 2,844,121 +0.15(+0.46%)
May 01, 2015 31.97 32.05 31.41 31.72 2,504,777 +0.38(+1.23%)
Apr 30, 2015 30.91 31.55 30.82 31.33 5,179,290 -0.36(-1.14%)
Apr 29, 2015 31.36 31.85 31.16 31.69 3,630,190 -0.24(-0.75%)
Apr 28, 2015 31.96 32.05 31.80 31.93 3,596,314 +0.45(+1.44%)
Apr 27, 2015 30.99 31.69 30.96 31.48 4,514,055 +0.30(+0.96%)
Apr 24, 2015 30.93 31.25 30.83 31.18 5,054,599 +1.11(+3.70%)
Apr 23, 2015 29.41 30.15 29.32 30.07 3,672,827 +0.87(+2.97%)
Apr 22, 2015 28.88 29.25 28.80 29.20 3,543,764 +0.95(+3.35%)
Apr 21, 2015 28.62 28.68 28.12 28.25 3,743,040 -0.42(-1.47%)
Apr 20, 2015 28.41 28.93 28.38 28.68 2,673,156 +0.31(+1.08%)
Apr 17, 2015 28.13 28.42 28.04 28.37 2,959,610 -0.23(-0.81%)
Apr 16, 2015 28.58 28.85 28.24 28.60 5,365,326 +0.43(+1.54%)
Apr 15, 2015 27.91 28.37 27.77 28.17 6,889,878 +0.30(+1.07%)
Apr 14, 2015 27.52 27.97 27.49 27.87 5,693,051 +1.05(+3.92%)
Apr 13, 2015 27.34 27.49 26.78 26.82 4,849,321 -1.17(-4.19%)
Apr 10, 2015 27.96 28.08 27.87 27.99 2,933,951 -0.01(-0.04%)
Apr 09, 2015 28.13 28.39 27.92 28.00 3,663,131 -0.54(-1.90%)
Apr 08, 2015 29.07 29.19 28.41 28.55 2,902,467 +0.01(+0.02%)
Apr 07, 2015 28.28 28.77 28.22 28.54 2,876,900 +0.13(+0.45%)
Apr 06, 2015 28.08 28.62 28.06 28.41 2,047,552 +0.58(+2.08%)
Apr 02, 2015 27.80 27.83 27.83 27.83 4,265,251 -0.32(-1.13%)
Apr 01, 2015 28.09 28.33 28.09 28.15 3,490,815 -0.24(-0.84%)
Mar 31, 2015 28.82 28.49 28.23 28.39 3,701,804 -0.43(-1.50%)
Mar 30, 2015 28.79 28.97 28.59 28.82 4,411,218 +0.05(+0.17%)
Mar 27, 2015 29.01 29.06 28.68 28.77 3,065,099 -0.58(-1.98%)
Mar 26, 2015 29.46 29.70 29.15 29.35 3,742,184 -0.31(-1.03%)
Mar 25, 2015 30.13 30.21 29.63 29.66 4,706,174 -0.33(-1.10%)
Mar 24, 2015 30.36 30.43 29.94 29.99 3,205,071 -0.20(-0.65%)
Mar 23, 2015 30.12 30.29 29.91 30.18 3,382,095 +0.82(+2.81%)
Mar 20, 2015 29.16 29.68 29.04 29.36 5,978,197 +0.89(+3.13%)
Mar 19, 2015 28.67 28.70 28.41 28.47 4,493,558 -0.39(-1.35%)
Mar 18, 2015 27.94 28.89 27.63 28.86 5,769,511 +0.67(+2.38%)
Mar 17, 2015 28.05 28.31 27.92 28.19 4,048,406 +0.56(+2.03%)
Mar 16, 2015 27.44 27.64 27.22 27.62 3,474,431 +0.41(+1.50%)
Mar 13, 2015 27.59 27.62 26.92 27.22 5,383,619 -0.86(-3.05%)
Mar 12, 2015 28.46 28.55 27.96 28.07 3,461,388 +0.23(+0.81%)
Mar 11, 2015 28.05 28.06 27.69 27.84 4,101,327 -0.47(-1.65%)
Mar 10, 2015 28.74 28.80 28.23 28.31 4,856,664 -1.19(-4.02%)
Mar 09, 2015 29.62 29.68 29.39 29.50 3,788,661 +0.05(+0.18%)
Mar 06, 2015 29.92 30.05 29.36 29.44 5,240,290 -0.94(-3.10%)
Mar 05, 2015 30.79 30.83 30.33 30.39 3,486,275 -0.41(-1.34%)
Mar 04, 2015 30.78 31.02 30.45 30.80 3,726,644 -0.22(-0.71%)
Mar 03, 2015 31.13 31.37 30.96 31.02 2,442,779 -0.18(-0.59%)
Mar 02, 2015 31.17 31.23 30.86 31.20 4,868,787 -0.13(-0.42%)
Feb 27, 2015 31.21 31.39 31.16 31.34 3,592,363 +0.39(+1.27%)
Feb 26, 2015 31.31 31.34 30.86 30.94 2,985,587 -0.41(-1.31%)
Feb 25, 2015 31.40 31.48 31.17 31.35 3,264,299 +0.14(+0.46%)
Feb 24, 2015 31.02 31.61 30.74 31.21 6,257,420 +1.65(+5.57%)
Feb 23, 2015 29.73 29.78 29.39 29.56 4,193,254 -0.55(-1.84%)
Feb 20, 2015 30.11 30.26 30.01 30.12 3,730,781 +0.01(+0.02%)
Feb 19, 2015 30.17 30.29 29.96 30.11 3,244,733 -0.35(-1.16%)
Feb 18, 2015 30.11 30.79 30.10 30.46 4,154,966 +0.04(+0.14%)
Feb 17, 2015 30.53 30.58 30.30 30.42 5,264,827 -0.12(-0.39%)
Feb 13, 2015 30.07 30.54 30.54 30.54 7,027,414 +1.42(+4.88%)
Feb 12, 2015 28.96 29.22 28.79 29.12 4,332,280 +0.52(+1.81%)
Feb 11, 2015 28.58 28.71 28.11 28.60 3,247,773 -0.24(-0.85%)
Feb 10, 2015 28.97 29.02 28.59 28.85 3,455,775 -0.53(-1.79%)
Feb 09, 2015 29.09 29.69 29.04 29.37 3,598,004 +0.56(+1.95%)
Feb 06, 2015 29.11 29.13 28.68 28.81 4,991,790 -0.80(-2.70%)
Feb 05, 2015 29.15 29.75 29.08 29.61 4,739,960 +0.49(+1.68%)
Feb 04, 2015 29.15 29.37 29.00 29.12 5,164,203 -0.68(-2.28%)
Feb 03, 2015 29.03 29.88 28.79 29.80 14,242,155 +1.58(+5.58%)
Feb 02, 2015 28.02 28.28 27.80 28.23 6,254,067 +0.58(+2.12%)
Jan 30, 2015 27.34 27.94 27.12 27.64 5,614,776 +0.38(+1.40%)
Jan 29, 2015 27.35 27.35 26.81 27.26 4,261,910 +0.17(+0.64%)
Jan 28, 2015 27.46 27.57 27.03 27.09 4,525,538 -0.26(-0.94%)
Jan 27, 2015 27.24 27.51 27.05 27.34 3,712,393 -0.11(-0.39%)
Jan 26, 2015 27.12 27.61 26.91 27.45 4,250,927 +0.30(+1.12%)
Jan 23, 2015 27.64 27.67 27.10 27.15 5,495,202 -1.08(-3.83%)
Jan 22, 2015 28.22 28.41 28.01 28.23 4,647,695 +0.46(+1.65%)
Jan 21, 2015 27.42 27.87 27.31 27.77 6,432,490 +0.51(+1.88%)
Jan 20, 2015 27.25 27.42 27.10 27.25 7,166,595 -0.27(-1.00%)
Jan 16, 2015 27.11 27.64 27.03 27.53 7,246,851 +0.83(+3.11%)
Jan 15, 2015 26.93 26.99 26.59 26.70 8,215,255 +0.35(+1.34%)
Jan 14, 2015 25.91 26.37 25.61 26.35 9,222,393 -0.75(-2.75%)
Jan 13, 2015 27.42 27.46 26.87 27.09 4,730,077 -0.28(-1.02%)
Jan 12, 2015 27.51 27.55 27.13 27.37 4,562,194 -0.63(-2.24%)
Jan 09, 2015 28.11 28.21 27.92 28.00 3,991,157 +0.15(+0.54%)
Jan 08, 2015 27.69 27.98 27.51 27.85 3,810,518 +0.41(+1.50%)
Jan 07, 2015 27.39 27.55 27.15 27.44 3,580,113 +0.26(+0.94%)
Jan 06, 2015 27.13 27.62 27.00 27.18 4,894,902 -0.17(-0.63%)
Jan 05, 2015 27.52 27.65 27.05 27.36 7,344,872 -1.01(-3.55%)
Jan 02, 2015 28.26 28.41 28.10 28.36 2,467,859 +0.13(+0.47%)
Dec 31, 2014 28.43 28.23 28.23 28.23 2,881,425 -0.31(-1.09%)
Dec 30, 2014 28.54 28.89 28.53 28.54 3,410,970 -0.20(-0.71%)
Dec 29, 2014 28.79 29.07 28.67 28.75 3,856,617 +0.39(+1.37%)
Dec 26, 2014 28.13 28.62 28.10 28.36 2,610,092 +0.35(+1.24%)
Dec 24, 2014 28.05 28.01 28.01 28.01 2,454,206 -0.21(-0.76%)
Dec 23, 2014 28.11 28.47 27.95 28.23 3,947,179 -0.07(-0.23%)
Dec 22, 2014 28.78 28.82 28.17 28.29 5,826,091 -0.58(-2.00%)
Dec 19, 2014 28.10 28.96 28.02 28.87 7,816,286 +1.01(+3.62%)
Dec 18, 2014 27.73 27.91 27.38 27.86 7,171,428 +0.24(+0.86%)
Dec 17, 2014 27.06 28.00 26.90 27.62 9,110,889 +0.63(+2.34%)
Dec 16, 2014 27.10 28.25 26.84 26.99 7,213,331 +0.05(+0.20%)
Dec 15, 2014 27.25 27.42 26.79 26.94 9,919,089 -0.61(-2.23%)
Dec 12, 2014 27.82 28.02 27.49 27.55 5,227,698 -0.55(-1.95%)
Dec 11, 2014 28.07 28.53 28.02 28.10 7,560,127 -0.35(-1.24%)
Dec 10, 2014 28.70 28.75 28.30 28.45 6,051,567 -0.52(-1.81%)
Dec 09, 2014 28.52 29.30 28.44 28.98 8,463,614 -0.29(-0.98%)
Dec 08, 2014 29.68 29.73 29.25 29.27 5,859,044 -0.79(-2.64%)
Dec 05, 2014 30.10 30.26 29.89 30.06 4,046,331 -0.51(-1.68%)
Dec 04, 2014 30.49 30.71 30.45 30.57 3,754,553 -0.29(-0.93%)
Dec 03, 2014 30.72 31.12 30.46 30.86 3,399,744 +0.42(+1.37%)
Dec 02, 2014 30.91 30.98 30.36 30.44 4,643,795 -0.20(-0.64%)
Dec 01, 2014 30.41 30.72 30.04 30.64 7,374,868 -0.17(-0.54%)
Nov 28, 2014 31.32 31.43 30.77 30.80 5,163,900 -2.23(-6.75%)
Nov 26, 2014 33.26 33.04 33.04 33.04 3,276,297 +0.11(+0.33%)
Nov 25, 2014 32.94 33.16 32.83 32.93 4,629,532 -0.53(-1.59%)
Nov 24, 2014 33.97 34.04 33.40 33.46 3,567,380 -0.75(-2.20%)
Nov 21, 2014 34.35 34.60 34.07 34.21 6,914,063 +1.31(+3.97%)
Nov 20, 2014 32.46 33.02 32.43 32.91 4,402,531 -0.42(-1.25%)
Nov 19, 2014 33.84 33.89 33.19 33.32 6,009,881 -1.01(-2.94%)
Nov 18, 2014 34.52 34.61 34.17 34.33 4,113,010 -0.39(-1.12%)
Nov 17, 2014 34.92 34.92 34.44 34.72 2,493,424 -0.14(-0.41%)
Nov 14, 2014 34.04 34.90 34.00 34.86 4,124,776 +0.48(+1.39%)
Nov 13, 2014 34.51 34.75 34.28 34.38 2,276,567 -0.33(-0.95%)
Nov 12, 2014 34.78 34.97 34.49 34.71 3,636,415 -0.47(-1.34%)
Nov 11, 2014 34.97 35.21 34.83 35.18 4,912,368 -0.16(-0.44%)
Nov 10, 2014 35.93 36.00 35.26 35.34 4,743,991 -0.39(-1.09%)
Nov 07, 2014 35.51 35.98 35.42 35.73 5,587,787 +1.09(+3.13%)
Nov 06, 2014 34.92 34.93 34.56 34.64 2,789,200 -0.16(-0.45%)
Nov 05, 2014 34.98 35.09 34.62 34.80 4,420,379 -0.37(-1.05%)
Nov 04, 2014 35.29 35.30 34.93 35.17 3,138,919 +0.14(+0.41%)
Nov 03, 2014 35.47 35.48 34.86 35.02 3,194,172 -0.44(-1.24%)
Oct 31, 2014 35.17 35.50 35.00 35.46 3,503,032 +0.39(+1.11%)
Oct 30, 2014 34.78 35.26 34.69 35.08 3,510,430 -0.02(-0.05%)
Oct 29, 2014 35.80 35.82 34.96 35.09 5,043,911 -0.48(-1.36%)
Oct 28, 2014 35.48 35.61 35.29 35.58 2,499,999 +0.50(+1.41%)
Oct 27, 2014 34.97 35.29 35.29 35.08 3,387,175 -0.20(-0.57%)
Oct 24, 2014 35.12 35.38 35.12 35.29 2,547,400 +0.23(+0.66%)
Oct 23, 2014 35.28 35.33 34.99 35.05 3,113,295 -0.14(-0.41%)
Oct 22, 2014 35.32 35.49 35.08 35.20 4,951,827 -0.50(-1.40%)
Oct 21, 2014 35.80 35.90 35.40 35.70 3,592,827 +0.30(+0.86%)
Oct 20, 2014 35.10 35.41 35.05 35.39 2,842,744 +0.17(+0.47%)
Oct 17, 2014 35.24 35.46 35.03 35.23 3,893,169 +0.19(+0.55%)
Oct 16, 2014 34.24 35.45 34.07 35.04 5,803,800 +0.03(+0.09%)
Oct 15, 2014 34.62 35.12 34.30 35.01 8,636,908 +0.19(+0.53%)
Oct 14, 2014 34.70 35.19 34.66 34.82 5,867,234 +0.76(+2.24%)
Oct 13, 2014 34.21 34.71 34.00 34.06 7,017,413 +0.81(+2.42%)
Oct 10, 2014 33.41 33.74 33.25 33.25 5,463,350 -0.92(-2.71%)
Oct 09, 2014 34.93 35.03 34.10 34.18 6,526,587 -0.64(-1.85%)
Oct 08, 2014 34.18 34.89 33.84 34.82 6,352,324 +0.75(+2.19%)
Oct 07, 2014 34.55 34.68 33.96 34.07 8,437,044 -0.51(-1.47%)
Oct 06, 2014 34.84 35.26 34.22 34.58 12,339,983 +0.44(+1.28%)
Oct 03, 2014 34.43 34.54 33.90 34.15 8,330,900 -0.92(-2.64%)
Oct 02, 2014 35.01 35.17 34.47 35.07 7,430,158 +0.20(+0.56%)
Oct 01, 2014 35.00 35.19 34.71 34.87 6,045,331 -0.26(-0.73%)
Sep 30, 2014 35.13 35.40 34.95 35.13 4,377,583 -0.08(-0.22%)
Sep 29, 2014 35.12 35.44 35.05 35.21 6,959,796 -0.49(-1.37%)
Sep 26, 2014 35.82 35.93 35.56 35.70 4,405,139 -0.08(-0.23%)
Sep 25, 2014 36.41 36.43 35.68 35.78 8,713,259 -1.33(-3.59%)
Sep 24, 2014 37.23 37.34 36.80 37.11 4,577,490 +0.44(+1.19%)
Sep 23, 2014 36.80 36.91 36.56 36.68 3,045,770 +0.11(+0.31%)
Sep 22, 2014 37.11 37.11 36.34 36.56 7,695,550 -1.21(-3.21%)
Sep 19, 2014 38.07 38.19 37.62 37.77 3,477,657 -0.52(-1.36%)
Sep 18, 2014 38.28 38.45 38.16 38.29 1,514,417 +0.14(+0.38%)
Sep 17, 2014 38.76 38.81 38.12 38.15 4,573,863 -0.91(-2.34%)
Sep 16, 2014 38.29 39.33 38.29 39.06 4,445,658 +0.51(+1.33%)
Sep 15, 2014 38.66 38.72 38.39 38.55 4,537,029 -0.33(-0.84%)
Sep 12, 2014 38.90 39.06 38.70 38.88 4,151,272 -0.01(-0.03%)
Sep 11, 2014 38.69 38.93 38.66 38.89 3,364,272 -0.44(-1.11%)
Sep 10, 2014 39.34 39.37 38.94 39.33 2,594,029 -0.07(-0.17%)
Sep 09, 2014 39.44 39.50 39.21 39.39 3,385,000 +0.13(+0.33%)
Sep 08, 2014 39.60 39.67 39.17 39.26 2,143,865 -0.57(-1.42%)
Sep 05, 2014 39.69 39.90 39.55 39.83 2,268,243 -0.04(-0.10%)
Sep 04, 2014 40.27 40.27 39.77 39.87 4,849,930 -0.23(-0.57%)
Sep 03, 2014 40.29 40.45 39.99 40.09 2,503,054 +0.06(+0.16%)
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.