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 (%)
Jan 29, 2016 13.42 13.88 13.41 13.82 6,066,961 +0.08(+0.55%)
Jan 28, 2016 14.18 14.20 13.64 13.74 4,969,538 +0.28(+2.06%)
Jan 27, 2016 13.35 13.88 13.30 13.47 8,715,589 -0.42(-3.00%)
Jan 26, 2016 13.46 13.92 13.28 13.88 7,397,968 +0.79(+6.07%)
Jan 25, 2016 13.40 13.47 13.08 13.09 5,885,487 -0.46(-3.40%)
Jan 22, 2016 13.76 13.94 13.29 13.55 8,184,368 +0.30(+2.29%)
Jan 21, 2016 12.58 13.39 12.44 13.25 15,361,220 +1.02(+8.36%)
Jan 20, 2016 11.97 12.37 11.64 12.22 12,906,566 -0.44(-3.44%)
Jan 19, 2016 12.94 12.99 12.50 12.66 6,519,904 -0.08(-0.59%)
Jan 15, 2016 12.55 12.73 12.73 12.73 8,095,513 -0.94(-6.87%)
Jan 14, 2016 13.32 13.82 13.16 13.67 9,692,749 +0.82(+6.38%)
Jan 13, 2016 13.33 13.42 12.74 12.85 8,793,069 -0.16(-1.26%)
Jan 12, 2016 13.50 13.51 12.87 13.02 10,147,729 -0.48(-3.55%)
Jan 11, 2016 13.96 14.05 13.29 13.50 9,350,254 -0.35(-2.55%)
Jan 08, 2016 14.17 14.23 13.83 13.85 11,805,788 -0.32(-2.23%)
Jan 07, 2016 14.20 14.48 14.10 14.17 7,529,051 -0.82(-5.47%)
Jan 06, 2016 14.96 15.13 14.77 14.99 7,877,220 -0.95(-5.98%)
Jan 05, 2016 15.99 16.03 15.72 15.94 4,742,547 -0.13(-0.82%)
Jan 04, 2016 15.81 16.08 15.61 16.07 7,992,795 -0.18(-1.09%)
Dec 31, 2015 16.25 16.25 16.25 16.25 3,837,295 -0.15(-0.92%)
Dec 30, 2015 16.32 16.47 16.21 16.40 7,038,326 -0.20(-1.18%)
Dec 29, 2015 16.44 16.63 16.42 16.60 10,025,385 +0.31(+1.90%)
Dec 28, 2015 16.36 16.40 16.15 16.29 5,579,502 -0.20(-1.22%)
Dec 24, 2015 16.42 16.49 16.49 16.49 2,376,827 +0.11(+0.69%)
Dec 23, 2015 15.48 16.52 16.16 16.37 7,979,980 +0.90(+5.79%)
Dec 22, 2015 15.29 15.52 15.25 15.48 6,301,639 +0.16(+1.07%)
Dec 21, 2015 15.48 15.54 15.16 15.31 8,433,637 +0.22(+1.46%)
Dec 18, 2015 14.90 15.37 15.05 15.09 8,692,764 +0.20(+1.31%)
Dec 17, 2015 15.34 15.38 14.88 14.90 6,134,978 -0.61(-3.91%)
Dec 16, 2015 15.43 15.54 15.14 15.50 9,973,725 +0.49(+3.23%)
Dec 15, 2015 15.14 15.29 14.96 15.02 6,500,615 +0.09(+0.59%)
Dec 14, 2015 14.87 15.01 14.64 14.93 10,444,550 -0.09(-0.59%)
Dec 11, 2015 15.13 15.26 14.97 15.02 7,916,528 -0.83(-5.25%)
Dec 10, 2015 15.72 16.01 15.66 15.85 7,915,220 +0.12(+0.76%)
Dec 09, 2015 15.90 16.22 15.61 15.73 9,802,311 +0.32(+2.05%)
Dec 08, 2015 15.20 15.59 15.08 15.42 11,231,460 -0.67(-4.19%)
Dec 07, 2015 16.31 16.34 16.02 16.09 6,823,054 -0.61(-3.66%)
Dec 04, 2015 16.62 16.71 16.41 16.70 5,659,515 +0.14(+0.88%)
Dec 03, 2015 16.88 16.96 16.47 16.56 7,776,740 -0.40(-2.38%)
Dec 02, 2015 16.98 17.26 16.93 16.96 7,712,847 -0.26(-1.54%)
Dec 01, 2015 16.99 17.24 16.97 17.23 6,892,484 +0.40(+2.36%)
Nov 30, 2015 16.39 16.89 16.34 16.83 8,130,468 -0.19(-1.11%)
Nov 27, 2015 16.72 17.06 16.65 17.02 6,257,738 -0.35(-2.00%)
Nov 25, 2015 17.81 17.36 17.36 17.36 9,078,301 -0.79(-4.34%)
Nov 24, 2015 17.89 18.18 17.89 18.15 4,761,769 +0.22(+1.23%)
Nov 23, 2015 18.10 18.18 17.83 17.93 6,565,426 -0.42(-2.30%)
Nov 20, 2015 18.56 18.64 18.26 18.36 8,913,334 -0.01(-0.07%)
Nov 19, 2015 18.27 18.45 18.23 18.37 7,144,475 +0.33(+1.82%)
Nov 18, 2015 17.96 18.10 17.77 18.04 4,737,174 +0.35(+1.96%)
Nov 17, 2015 18.01 18.01 17.64 17.69 8,620,232 -0.38(-2.13%)
Nov 16, 2015 17.95 18.16 17.70 18.08 4,776,062 +0.16(+0.88%)
Nov 13, 2015 18.04 18.11 17.76 17.92 5,890,690 +0.14(+0.78%)
Nov 12, 2015 17.72 18.05 17.56 17.78 9,659,905 -0.47(-2.56%)
Nov 11, 2015 18.85 18.85 18.22 18.25 5,094,821 -0.60(-3.18%)
Nov 10, 2015 18.75 18.89 18.65 18.85 5,648,605 -0.04(-0.20%)
Nov 09, 2015 19.11 19.25 18.65 18.88 6,721,874 -0.51(-2.63%)
Nov 06, 2015 19.36 19.57 19.10 19.40 13,025,074 -1.07(-5.21%)
Nov 05, 2015 20.72 20.74 20.32 20.46 5,487,869 -0.62(-2.96%)
Nov 04, 2015 21.59 21.66 20.99 21.09 4,645,113 -0.13(-0.62%)
Nov 03, 2015 20.87 21.38 20.76 21.22 3,412,971 +0.56(+2.72%)
Nov 02, 2015 20.54 20.71 20.38 20.66 2,920,382 -0.09(-0.43%)
Oct 30, 2015 20.88 20.95 20.66 20.75 3,082,597 +0.11(+0.52%)
Oct 29, 2015 20.70 21.08 20.61 20.64 5,144,230 -0.89(-4.13%)
Oct 28, 2015 21.16 21.86 21.16 21.53 5,118,821 -0.15(-0.70%)
Oct 27, 2015 21.72 21.96 21.60 21.68 4,536,176 -0.60(-2.69%)
Oct 26, 2015 22.70 22.70 22.27 22.28 1,897,539 -0.27(-1.20%)
Oct 23, 2015 22.68 22.81 22.39 22.55 3,400,618 +0.23(+1.05%)
Oct 22, 2015 22.11 22.51 22.11 22.32 3,827,757 +0.43(+1.96%)
Oct 21, 2015 22.23 22.27 21.83 21.89 2,683,448 -0.15(-0.69%)
Oct 20, 2015 21.71 22.20 21.71 22.04 3,839,470 -0.18(-0.82%)
Oct 19, 2015 22.32 22.39 22.13 22.22 3,428,912 -0.52(-2.30%)
Oct 16, 2015 22.97 23.02 22.63 22.75 3,484,702 -0.37(-1.61%)
Oct 15, 2015 22.96 23.17 22.84 23.12 3,492,453 -0.01(-0.05%)
Oct 14, 2015 23.10 23.22 22.88 23.13 6,694,261 +0.31(+1.35%)
Oct 13, 2015 22.71 23.19 22.61 22.82 4,499,197 -0.56(-2.37%)
Oct 12, 2015 23.80 23.84 23.32 23.38 4,114,081 -0.44(-1.85%)
Oct 09, 2015 23.90 24.03 23.68 23.82 5,797,990 +0.28(+1.18%)
Oct 08, 2015 22.91 23.66 22.81 23.54 9,070,104 +1.04(+4.63%)
Oct 07, 2015 22.68 22.98 22.19 22.50 7,613,159 +0.90(+4.15%)
Oct 06, 2015 21.16 21.64 21.13 21.60 7,507,126 +0.35(+1.63%)
Oct 05, 2015 20.87 21.44 20.82 21.26 5,558,500 +0.40(+1.94%)
Oct 02, 2015 20.15 20.86 20.05 20.85 6,542,003 +0.61(+3.02%)
Oct 01, 2015 20.46 20.63 20.03 20.24 5,817,299 +0.30(+1.49%)
Sep 30, 2015 19.60 19.98 19.60 19.94 5,148,501 +0.56(+2.90%)
Sep 29, 2015 19.43 19.47 19.19 19.38 4,086,530 +0.16(+0.82%)
Sep 28, 2015 19.50 19.53 19.02 19.23 12,637,576 -0.88(-4.36%)
Sep 25, 2015 20.22 20.34 20.03 20.10 3,532,320 -0.26(-1.30%)
Sep 24, 2015 20.08 20.46 19.94 20.37 4,793,251 +0.09(+0.44%)
Sep 23, 2015 20.66 20.74 20.28 20.28 4,659,556 -0.44(-2.13%)
Sep 22, 2015 20.63 20.83 20.51 20.72 5,152,329 -0.82(-3.81%)
Sep 21, 2015 21.64 21.79 21.49 21.54 3,108,962 -0.28(-1.30%)
Sep 18, 2015 21.94 22.22 21.75 21.82 3,344,882 -0.49(-2.20%)
Sep 17, 2015 22.30 22.80 22.18 22.32 5,362,938 -0.08(-0.37%)
Sep 16, 2015 22.03 22.54 22.00 22.40 5,238,583 +0.83(+3.86%)
Sep 15, 2015 21.23 21.64 21.20 21.57 5,477,528 +0.05(+0.23%)
Sep 14, 2015 21.37 21.57 21.01 21.52 4,669,923 +0.03(+0.12%)
Sep 11, 2015 21.51 21.56 21.21 21.49 5,433,519 +0.08(+0.38%)
Sep 10, 2015 21.47 21.67 21.28 21.41 4,848,328 -0.06(-0.29%)
Sep 09, 2015 22.30 22.35 21.45 21.47 5,013,358 +0.02(+0.08%)
Sep 08, 2015 21.34 21.63 21.11 21.45 5,129,679 +0.84(+4.06%)
Sep 04, 2015 20.62 20.62 20.62 20.62 4,942,950 -0.76(-3.57%)
Sep 03, 2015 21.34 21.76 21.27 21.38 5,678,824 +0.05(+0.23%)
Sep 02, 2015 21.55 21.60 20.86 21.33 4,856,845 +0.51(+2.47%)
Sep 01, 2015 21.03 21.34 20.66 20.82 6,995,695 -1.68(-7.47%)
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%)
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.