Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.73 -0.29 (-0.46%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.72 22.87 22.62 22.69 3,533,096 +0.10(+0.43%)
Oct 28, 2016 22.44 22.72 22.44 22.59 4,579,753 +0.14(+0.63%)
Oct 27, 2016 22.61 22.66 22.34 22.45 5,344,866 -0.39(-1.70%)
Oct 26, 2016 22.75 22.91 22.66 22.84 6,250,269 -0.30(-1.29%)
Oct 25, 2016 22.94 23.18 22.92 23.14 4,983,941 +0.48(+2.12%)
Oct 24, 2016 22.94 22.94 22.50 22.66 3,069,368 +0.01(+0.03%)
Oct 21, 2016 22.46 22.68 22.42 22.65 4,608,331 -0.04(-0.17%)
Oct 20, 2016 22.46 22.78 22.26 22.69 5,426,904 +0.05(+0.20%)
Oct 19, 2016 22.36 22.67 22.27 22.64 6,019,145 +0.30(+1.33%)
Oct 18, 2016 22.68 22.71 22.29 22.35 7,846,948 +0.40(+1.80%)
Oct 17, 2016 21.99 22.16 21.91 21.95 4,441,890 -0.07(-0.32%)
Oct 14, 2016 22.37 22.52 22.01 22.02 4,077,462 -0.04(-0.18%)
Oct 13, 2016 21.79 22.15 21.58 22.06 4,798,597 -0.62(-2.74%)
Oct 12, 2016 22.71 22.99 22.58 22.68 5,266,027 +0.02(+0.09%)
Oct 11, 2016 23.06 23.13 22.53 22.66 4,326,162 -0.60(-2.59%)
Oct 10, 2016 23.12 23.43 23.10 23.27 3,230,773 +0.36(+1.56%)
Oct 07, 2016 23.14 23.16 22.63 22.91 5,523,607 +0.19(+0.83%)
Oct 06, 2016 22.67 22.85 22.63 22.72 2,141,463 -0.15(-0.65%)
Oct 05, 2016 22.70 22.99 22.60 22.87 2,833,973 +0.42(+1.88%)
Oct 04, 2016 23.11 23.11 22.36 22.45 6,003,672 -0.13(-0.57%)
Oct 03, 2016 22.55 22.65 22.39 22.58 3,662,302 +0.13(+0.58%)
Sep 30, 2016 22.55 22.61 22.33 22.45 4,457,210 +0.16(+0.73%)
Sep 29, 2016 22.23 22.68 22.15 22.29 6,922,959 +0.19(+0.88%)
Sep 28, 2016 21.35 22.13 21.25 22.09 6,468,325 +0.96(+4.54%)
Sep 27, 2016 20.87 21.19 20.77 21.13 6,691,718 -0.01(-0.03%)
Sep 26, 2016 21.07 21.31 21.07 21.14 4,873,735 +0.06(+0.28%)
Sep 23, 2016 21.09 21.36 21.02 21.08 5,280,399 +0.05(+0.25%)
Sep 22, 2016 21.51 21.65 21.01 21.03 7,042,155 +0.18(+0.87%)
Sep 21, 2016 20.37 20.92 20.36 20.85 4,840,116 +0.72(+3.57%)
Sep 20, 2016 20.13 20.26 19.98 20.13 4,540,558 +0.38(+1.90%)
Sep 19, 2016 19.93 20.08 19.71 19.75 4,258,698 +0.34(+1.74%)
Sep 16, 2016 19.41 19.64 19.27 19.42 4,180,381 -0.40(-1.99%)
Sep 15, 2016 19.48 19.95 19.36 19.81 4,505,080 +0.39(+2.00%)
Sep 14, 2016 19.24 19.62 19.18 19.42 6,254,233 +0.40(+2.08%)
Sep 13, 2016 19.51 19.53 18.98 19.03 6,234,489 -1.07(-5.32%)
Sep 12, 2016 19.41 20.20 19.32 20.10 7,196,169 +0.18(+0.91%)
Sep 09, 2016 20.33 20.34 19.84 19.92 6,533,048 -0.32(-1.57%)
Sep 08, 2016 20.07 20.43 20.04 20.23 3,377,572 +0.12(+0.61%)
Sep 07, 2016 20.17 20.27 19.96 20.11 3,774,230 -0.36(-1.77%)
Sep 06, 2016 20.08 20.57 19.92 20.47 5,299,446 +0.63(+3.20%)
Sep 02, 2016 19.98 19.84 19.84 19.84 5,925,311 +0.25(+1.29%)
Sep 01, 2016 19.39 19.65 19.27 19.59 6,668,703 +0.15(+0.77%)
Aug 31, 2016 19.81 19.82 19.35 19.44 6,254,345 -0.78(-3.88%)
Aug 30, 2016 20.52 20.68 20.17 20.22 7,088,279 -0.46(-2.24%)
Aug 29, 2016 20.40 20.78 20.31 20.68 5,436,743 +0.08(+0.37%)
Aug 26, 2016 20.98 21.59 20.53 20.61 10,125,284 -0.17(-0.80%)
Aug 25, 2016 20.55 20.78 20.45 20.77 4,548,448 +0.24(+1.16%)
Aug 24, 2016 20.91 21.06 20.52 20.54 3,846,464 -0.46(-2.17%)
Aug 23, 2016 20.90 21.32 20.87 20.99 6,100,733 +0.67(+3.29%)
Aug 22, 2016 20.09 20.35 19.98 20.32 3,914,399 -0.19(-0.91%)
Aug 19, 2016 20.44 20.57 20.30 20.51 7,521,118 -0.37(-1.75%)
Aug 18, 2016 20.86 20.97 20.68 20.88 4,090,787 +0.39(+1.88%)
Aug 17, 2016 20.32 20.50 20.07 20.49 5,590,539 +0.26(+1.30%)
Aug 16, 2016 20.55 20.60 20.21 20.23 4,928,838 +0.19(+0.96%)
Aug 15, 2016 19.91 20.13 19.87 20.03 3,730,975 +0.15(+0.74%)
Aug 12, 2016 20.11 20.17 19.79 19.89 4,258,938 -0.37(-1.84%)
Aug 11, 2016 20.02 20.37 19.89 20.26 4,156,687 +0.42(+2.10%)
Aug 10, 2016 20.36 20.36 19.83 19.84 4,143,282 -0.22(-1.09%)
Aug 09, 2016 20.13 20.25 19.98 20.06 3,922,747 -0.15(-0.76%)
Aug 08, 2016 20.14 20.41 20.14 20.21 4,243,200 +0.30(+1.48%)
Aug 05, 2016 19.60 19.96 19.42 19.92 7,068,823 +0.51(+2.61%)
Aug 04, 2016 19.05 19.51 18.96 19.41 7,671,926 +0.22(+1.17%)
Aug 03, 2016 18.76 19.22 18.60 19.19 5,898,710 +0.43(+2.29%)
Aug 02, 2016 18.89 18.92 18.47 18.76 4,154,829 -0.01(-0.07%)
Aug 01, 2016 19.19 19.22 18.74 18.77 4,755,648 -0.30(-1.55%)
Jul 29, 2016 18.78 19.13 18.66 19.07 6,018,432 +0.08(+0.44%)
Jul 28, 2016 19.10 19.14 18.85 18.98 3,907,172 -0.12(-0.64%)
Jul 27, 2016 19.14 19.39 18.87 19.10 5,709,422 +0.19(+0.98%)
Jul 26, 2016 18.40 18.96 18.40 18.92 6,935,052 +0.76(+4.21%)
Jul 25, 2016 18.43 18.43 17.99 18.15 3,554,067 -0.18(-0.98%)
Jul 22, 2016 18.45 18.49 18.17 18.33 4,724,998 -0.27(-1.45%)
Jul 21, 2016 18.53 18.87 18.48 18.60 7,515,072 +0.42(+2.30%)
Jul 20, 2016 18.08 18.33 17.87 18.19 9,139,704 -0.26(-1.39%)
Jul 19, 2016 18.83 18.94 18.31 18.44 9,122,899 -0.98(-5.06%)
Jul 18, 2016 19.40 19.44 19.21 19.42 6,093,057 -0.16(-0.82%)
Jul 15, 2016 19.87 19.94 19.44 19.59 4,751,100 -0.29(-1.45%)
Jul 14, 2016 20.08 20.15 19.78 19.87 3,783,762 +0.03(+0.13%)
Jul 13, 2016 20.28 20.32 19.64 19.85 8,628,860 +0.05(+0.23%)
Jul 12, 2016 19.56 19.89 19.56 19.80 7,204,693 +0.64(+3.32%)
Jul 11, 2016 18.94 19.40 18.94 19.17 6,439,541 +0.33(+1.74%)
Jul 08, 2016 18.43 18.85 17.84 18.84 8,269,934 +1.00(+5.62%)
Jul 07, 2016 18.54 18.69 17.67 17.84 9,409,614 -0.51(-2.77%)
Jul 06, 2016 17.67 18.38 17.63 18.35 7,338,365 +0.49(+2.73%)
Jul 05, 2016 18.32 18.37 17.80 17.86 10,227,596 -0.52(-2.83%)
Jul 01, 2016 18.14 18.38 18.38 18.38 7,278,503 +0.04(+0.21%)
Jun 30, 2016 18.23 18.35 18.02 18.34 11,482,922 +0.51(+2.88%)
Jun 29, 2016 17.90 18.04 17.80 17.83 7,727,536 +0.28(+1.57%)
Jun 28, 2016 17.53 17.72 17.27 17.55 9,029,697 +0.70(+4.15%)
Jun 27, 2016 16.91 17.00 16.54 16.85 12,604,333 -0.64(-3.64%)
Jun 24, 2016 17.19 17.79 17.18 17.49 19,019,492 -1.39(-7.38%)
Jun 23, 2016 18.01 18.91 18.36 18.88 6,507,132 +0.87(+4.81%)
Jun 22, 2016 18.33 18.35 18.00 18.01 8,802,982 -0.16(-0.88%)
Jun 21, 2016 18.17 18.30 17.92 18.17 6,696,540 -0.04(-0.25%)
Jun 20, 2016 18.17 18.45 18.11 18.22 8,671,125 +0.42(+2.38%)
Jun 17, 2016 17.43 17.89 17.40 17.79 11,208,576 +0.54(+3.13%)
Jun 16, 2016 16.90 17.28 16.57 17.25 8,393,250 -0.03(-0.19%)
Jun 15, 2016 17.05 17.62 17.05 17.29 7,546,224 +0.46(+2.71%)
Jun 14, 2016 16.99 17.13 16.63 16.83 10,463,488 -0.41(-2.38%)
Jun 13, 2016 17.06 17.42 17.04 17.24 6,839,737 +0.08(+0.45%)
Jun 10, 2016 17.36 17.59 17.09 17.16 9,844,598 -0.80(-4.47%)
Jun 09, 2016 18.34 18.45 17.86 17.97 12,698,351 -1.07(-5.63%)
Jun 08, 2016 19.01 19.21 18.87 19.04 7,573,793 +0.57(+3.09%)
Jun 07, 2016 18.53 18.73 18.38 18.47 6,976,563 -0.27(-1.44%)
Jun 06, 2016 18.32 18.79 18.29 18.74 8,730,916 +0.88(+4.93%)
Jun 03, 2016 17.61 17.88 17.40 17.86 6,561,540 +0.67(+3.92%)
Jun 02, 2016 16.85 17.22 16.84 17.18 3,490,864 +0.08(+0.45%)
Jun 01, 2016 16.89 17.16 16.70 17.11 8,666,731 -0.21(-1.22%)
May 31, 2016 17.44 17.90 17.28 17.32 6,874,789 -0.34(-1.93%)
May 27, 2016 17.97 17.66 17.66 17.66 6,158,494 -0.30(-1.68%)
May 26, 2016 18.46 18.61 17.93 17.96 8,398,276 -0.19(-1.03%)
May 25, 2016 17.70 18.22 17.66 18.15 7,940,632 +0.74(+4.28%)
May 24, 2016 17.31 17.56 17.22 17.40 6,119,732 +0.10(+0.56%)
May 23, 2016 16.95 17.44 16.88 17.31 5,684,218 +0.07(+0.41%)
May 20, 2016 17.69 17.86 17.22 17.23 5,769,230 -0.31(-1.79%)
May 19, 2016 17.23 17.67 16.99 17.55 8,129,736 -0.01(-0.04%)
May 18, 2016 17.77 18.13 17.50 17.56 8,614,871 -0.62(-3.43%)
May 17, 2016 17.90 18.45 17.68 18.18 6,987,708 +0.54(+3.06%)
May 16, 2016 17.61 18.04 17.58 17.64 5,952,275 +0.56(+3.27%)
May 13, 2016 17.09 17.40 16.97 17.08 7,784,194 -0.08(-0.45%)
May 12, 2016 17.57 17.74 16.93 17.16 6,920,695 -0.40(-2.30%)
May 11, 2016 17.66 17.88 17.34 17.56 4,879,557 +0.12(+0.66%)
May 10, 2016 17.05 17.49 17.02 17.45 5,819,996 +0.58(+3.47%)
May 09, 2016 17.24 17.30 16.69 16.86 8,672,477 -1.07(-5.98%)
May 06, 2016 17.50 18.29 17.49 17.93 5,753,406 +0.17(+0.98%)
May 05, 2016 18.06 18.24 17.52 17.76 8,941,102 +0.02(+0.11%)
May 04, 2016 17.99 18.40 17.68 17.74 10,748,914 -1.25(-6.56%)
May 03, 2016 19.28 19.31 18.69 18.99 10,306,390 -1.03(-5.13%)
May 02, 2016 20.33 20.34 19.76 20.02 6,227,501 -0.11(-0.54%)
Apr 29, 2016 20.08 20.50 19.90 20.12 6,232,162 +0.16(+0.80%)
Apr 28, 2016 20.06 20.43 19.87 19.96 5,776,270 +0.11(+0.55%)
Apr 27, 2016 19.39 19.87 19.28 19.85 8,922,410 -0.08(-0.42%)
Apr 26, 2016 19.75 19.95 19.44 19.94 5,745,534 +0.33(+1.67%)
Apr 25, 2016 19.90 19.95 19.47 19.61 7,276,147 -0.82(-4.02%)
Apr 22, 2016 20.51 20.74 20.20 20.43 7,681,691 +0.04(+0.22%)
Apr 21, 2016 21.03 21.07 20.25 20.39 13,766,264 -0.50(-2.40%)
Apr 20, 2016 20.46 21.18 20.39 20.89 11,208,245 +0.69(+3.40%)
Apr 19, 2016 19.81 20.25 19.67 20.20 7,886,829 +1.00(+5.22%)
Apr 18, 2016 18.51 19.26 18.45 19.20 7,025,668 +0.64(+3.42%)
Apr 15, 2016 18.56 18.76 18.35 18.56 7,149,203 +0.08(+0.42%)
Apr 14, 2016 18.65 18.72 18.29 18.49 7,957,611 +0.18(+0.98%)
Apr 13, 2016 18.14 18.50 18.06 18.31 11,312,407 +1.16(+6.74%)
Apr 12, 2016 16.92 17.27 16.77 17.15 6,595,786 +0.71(+4.30%)
Apr 11, 2016 16.38 16.64 16.36 16.45 4,806,464 +0.54(+3.39%)
Apr 08, 2016 15.91 16.10 15.84 15.91 7,536,323 +0.55(+3.55%)
Apr 07, 2016 15.39 15.60 15.26 15.36 6,557,952 -0.25(-1.60%)
Apr 06, 2016 15.30 15.63 15.03 15.61 8,351,807 +0.15(+1.00%)
Apr 05, 2016 15.30 15.52 15.20 15.46 5,927,878 -0.39(-2.43%)
Apr 04, 2016 16.43 16.51 15.81 15.84 5,071,052 -0.63(-3.82%)
Apr 01, 2016 16.05 16.48 15.99 16.47 4,174,113 -0.16(-0.97%)
Mar 31, 2016 16.82 16.88 16.55 16.63 3,593,671 -0.26(-1.52%)
Mar 30, 2016 16.88 17.20 16.77 16.89 7,374,166 +0.37(+2.22%)
Mar 29, 2016 15.88 16.57 15.71 16.52 6,447,924 +0.03(+0.16%)
Mar 28, 2016 16.55 16.63 16.19 16.50 2,677,356 +0.03(+0.19%)
Mar 24, 2016 16.00 16.46 16.46 16.46 5,910,104 +0.08(+0.47%)
Mar 23, 2016 17.03 17.05 16.36 16.39 6,666,123 -0.76(-4.46%)
Mar 22, 2016 17.10 17.26 17.02 17.15 5,171,395 -0.24(-1.37%)
Mar 21, 2016 17.54 17.79 17.26 17.39 4,779,006 -0.22(-1.24%)
Mar 18, 2016 18.04 18.24 17.48 17.61 6,942,497 +0.08(+0.48%)
Mar 17, 2016 17.36 17.60 17.07 17.52 7,368,432 +0.83(+4.96%)
Mar 16, 2016 16.12 16.75 15.86 16.70 7,743,561 +0.64(+3.96%)
Mar 15, 2016 16.20 16.21 15.94 16.06 8,460,530 -1.18(-6.85%)
Mar 14, 2016 17.36 17.45 17.02 17.24 6,525,779 -0.24(-1.36%)
Mar 11, 2016 17.06 17.49 17.03 17.48 6,825,531 +0.44(+2.56%)
Mar 10, 2016 16.77 17.13 16.64 17.04 9,018,476 -0.27(-1.56%)
Mar 09, 2016 17.07 17.33 16.45 17.31 8,812,506 +0.43(+2.55%)
Mar 08, 2016 17.32 17.36 16.76 16.88 12,347,465 -1.62(-8.78%)
Mar 07, 2016 17.82 18.65 17.82 18.51 14,544,928 +0.95(+5.38%)
Mar 04, 2016 16.95 17.59 16.85 17.56 14,951,865 +1.16(+7.08%)
Mar 03, 2016 16.22 16.45 16.02 16.40 7,334,211 +0.29(+1.77%)
Mar 02, 2016 15.26 16.11 15.21 16.11 11,288,276 +1.23(+8.27%)
Mar 01, 2016 15.02 15.03 14.65 14.88 6,456,689 +0.54(+3.76%)
Feb 29, 2016 14.57 14.69 14.31 14.34 5,002,204 +0.03(+0.22%)
Feb 26, 2016 14.46 14.66 14.24 14.31 7,045,494 -0.17(-1.18%)
Feb 25, 2016 14.32 14.50 14.00 14.48 8,401,082 +0.02(+0.13%)
Feb 24, 2016 14.11 14.48 13.88 14.46 12,956,194 -0.82(-5.35%)
Feb 23, 2016 15.60 15.71 15.12 15.28 13,048,879 -0.76(-4.74%)
Feb 22, 2016 15.82 16.21 15.71 16.04 8,076,898 +0.83(+5.46%)
Feb 19, 2016 14.94 15.22 14.87 15.21 3,821,514 -0.01(-0.04%)
Feb 18, 2016 15.41 15.45 15.12 15.22 4,086,830 -0.08(-0.54%)
Feb 17, 2016 14.89 15.49 14.89 15.30 8,568,530 +0.61(+4.14%)
Feb 16, 2016 14.43 14.72 14.17 14.69 7,877,513 +0.28(+1.94%)
Feb 12, 2016 14.06 14.41 14.41 14.41 5,927,502 +0.97(+7.22%)
Feb 11, 2016 13.41 13.59 13.21 13.44 6,970,625 -0.29(-2.12%)
Feb 10, 2016 13.63 13.95 13.53 13.74 8,324,357 -0.09(-0.64%)
Feb 09, 2016 13.68 14.01 13.66 13.82 7,112,177 -0.58(-4.05%)
Feb 08, 2016 14.33 14.49 14.14 14.41 5,770,484 +0.08(+0.58%)
Feb 05, 2016 14.24 14.65 14.14 14.33 7,122,703 -0.20(-1.35%)
Feb 04, 2016 14.24 15.09 14.19 14.52 9,577,725 +0.95(+7.01%)
Feb 03, 2016 13.18 13.58 12.80 13.57 6,487,342 +0.67(+5.21%)
Feb 02, 2016 12.95 12.99 12.76 12.90 5,988,051 -0.89(-6.44%)
Feb 01, 2016 13.84 13.84 13.51 13.79 5,228,103 -0.11(-0.82%)
Jan 29, 2016 13.50 13.96 13.49 13.90 6,031,972 +0.08(+0.55%)
Jan 28, 2016 14.26 14.28 13.72 13.82 4,940,878 +0.28(+2.06%)
Jan 27, 2016 13.42 13.96 13.37 13.54 8,665,325 -0.42(-3.00%)
Jan 26, 2016 13.54 14.00 13.36 13.96 7,355,303 +0.80(+6.07%)
Jan 25, 2016 13.47 13.54 13.15 13.16 5,851,544 -0.46(-3.40%)
Jan 22, 2016 13.84 14.02 13.37 13.63 8,137,168 +0.30(+2.29%)
Jan 21, 2016 12.65 13.47 12.52 13.32 15,272,630 +1.03(+8.36%)
Jan 20, 2016 12.03 12.44 11.71 12.29 12,832,132 -0.44(-3.44%)
Jan 19, 2016 13.02 13.06 12.57 12.73 6,482,303 -0.08(-0.59%)
Jan 15, 2016 12.62 12.81 12.81 12.81 8,048,825 -0.95(-6.87%)
Jan 14, 2016 13.40 13.90 13.23 13.75 9,636,849 +0.82(+6.38%)
Jan 13, 2016 13.41 13.49 12.82 12.93 8,742,358 -0.16(-1.26%)
Jan 12, 2016 13.58 13.59 12.95 13.09 10,089,205 -0.48(-3.55%)
Jan 11, 2016 14.05 14.13 13.37 13.58 9,296,329 -0.36(-2.55%)
Jan 08, 2016 14.25 14.31 13.91 13.93 11,737,702 -0.32(-2.23%)
Jan 07, 2016 14.28 14.57 14.18 14.25 7,485,629 -0.82(-5.47%)
Jan 06, 2016 15.04 15.21 14.85 15.07 7,831,791 -0.96(-5.98%)
Jan 05, 2016 16.08 16.13 15.81 16.03 4,715,196 -0.13(-0.82%)
Jan 04, 2016 15.90 16.18 15.70 16.16 7,946,699 -0.18(-1.09%)
Dec 31, 2015 16.35 16.34 16.34 16.34 3,815,165 -0.15(-0.92%)
Dec 30, 2015 16.42 16.56 16.30 16.49 6,997,735 -0.20(-1.18%)
Dec 29, 2015 16.54 16.73 16.52 16.69 9,967,568 +0.31(+1.90%)
Dec 28, 2015 16.46 16.49 16.24 16.38 5,547,324 -0.20(-1.22%)
Dec 24, 2015 16.51 16.58 16.58 16.58 2,363,119 +0.11(+0.69%)
Dec 23, 2015 15.57 16.62 16.25 16.47 7,933,959 +0.90(+5.79%)
Dec 22, 2015 15.38 15.61 15.33 15.57 6,265,297 +0.16(+1.07%)
Dec 21, 2015 15.57 15.63 15.24 15.40 8,384,999 +0.22(+1.46%)
Dec 18, 2015 14.98 15.45 15.14 15.18 8,642,632 +0.20(+1.31%)
Dec 17, 2015 15.43 15.47 14.97 14.98 6,099,596 -0.61(-3.91%)
Dec 16, 2015 15.52 15.63 15.23 15.59 9,916,205 +0.49(+3.23%)
Dec 15, 2015 15.23 15.38 15.04 15.11 6,463,125 +0.09(+0.59%)
Dec 14, 2015 14.96 15.10 14.72 15.02 10,384,315 -0.09(-0.59%)
Dec 11, 2015 15.22 15.35 15.05 15.11 7,870,872 -0.84(-5.25%)
Dec 10, 2015 15.81 16.11 15.75 15.94 7,869,572 +0.12(+0.76%)
Dec 09, 2015 15.99 16.31 15.70 15.82 9,745,779 +0.32(+2.05%)
Dec 08, 2015 15.29 15.68 15.17 15.51 11,166,687 -0.68(-4.19%)
Dec 07, 2015 16.41 16.44 16.11 16.18 6,783,705 -0.62(-3.66%)
Dec 04, 2015 16.72 16.81 16.51 16.80 5,626,876 +0.15(+0.88%)
Dec 03, 2015 16.98 17.06 16.56 16.65 7,731,891 -0.41(-2.38%)
Dec 02, 2015 17.08 17.36 17.03 17.06 7,668,366 -0.27(-1.54%)
Dec 01, 2015 17.09 17.34 17.07 17.33 6,852,734 +0.40(+2.36%)
Nov 30, 2015 16.49 16.98 16.44 16.93 8,083,578 -0.19(-1.11%)
Nov 27, 2015 16.81 17.15 16.75 17.12 6,221,649 -0.35(-2.00%)
Nov 25, 2015 17.91 17.47 17.47 17.47 9,025,945 -0.79(-4.34%)
Nov 24, 2015 18.00 18.28 18.00 18.26 4,734,307 +0.22(+1.23%)
Nov 23, 2015 18.21 18.28 17.93 18.04 6,527,562 -0.43(-2.30%)
Nov 20, 2015 18.66 18.75 18.37 18.46 8,861,929 -0.01(-0.07%)
Nov 19, 2015 18.38 18.56 18.33 18.47 7,103,271 +0.33(+1.82%)
Nov 18, 2015 18.06 18.21 17.88 18.14 4,709,854 +0.35(+1.96%)
Nov 17, 2015 18.11 18.11 17.74 17.80 8,570,518 -0.39(-2.13%)
Nov 16, 2015 18.05 18.26 17.80 18.18 4,748,518 +0.16(+0.88%)
Nov 13, 2015 18.14 18.21 17.86 18.02 5,856,718 +0.14(+0.78%)
Nov 12, 2015 17.83 18.15 17.66 17.88 9,604,195 -0.47(-2.56%)
Nov 11, 2015 18.96 18.96 18.32 18.35 5,065,438 -0.60(-3.18%)
Nov 10, 2015 18.85 19.00 18.76 18.96 5,616,028 -0.04(-0.20%)
Nov 09, 2015 19.22 19.36 18.75 18.99 6,683,108 -0.51(-2.63%)
Nov 06, 2015 19.47 19.69 19.21 19.51 12,949,957 -1.07(-5.21%)
Nov 05, 2015 20.84 20.86 20.43 20.58 5,456,220 -0.63(-2.96%)
Nov 04, 2015 21.72 21.79 21.11 21.21 4,618,324 -0.13(-0.62%)
Nov 03, 2015 20.99 21.51 20.89 21.34 3,393,288 +0.56(+2.72%)
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.