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 (%)
Dec 29, 2017 30.65 30.65 30.65 0 -0.26(-0.84%)
Dec 28, 2017 30.82 30.95 30.72 30.91 2,098,527 +0.41(+1.33%)
Dec 27, 2017 30.36 30.58 30.35 30.50 1,509,795 +0.28(+0.93%)
Dec 26, 2017 30.01 30.34 29.75 30.22 1,393,807 +0.23(+0.78%)
Dec 22, 2017 30.00 30.06 29.82 29.99 1,599,673 -0.04(-0.13%)
Dec 21, 2017 29.74 30.14 29.64 30.03 3,871,695 +0.61(+2.08%)
Dec 20, 2017 29.10 29.52 29.02 29.42 3,787,715 +0.57(+1.96%)
Dec 19, 2017 28.59 28.88 28.52 28.85 2,495,036 -0.22(-0.76%)
Dec 18, 2017 28.87 29.25 28.87 29.07 2,465,874 +0.36(+1.25%)
Dec 15, 2017 28.46 28.86 28.43 28.71 5,319,796 +0.49(+1.75%)
Dec 14, 2017 28.29 28.52 28.21 28.22 3,458,933 -0.01(-0.05%)
Dec 13, 2017 28.05 28.35 27.98 28.23 2,678,983 +0.30(+1.07%)
Dec 12, 2017 27.78 27.95 27.72 27.93 2,139,839 +0.19(+0.67%)
Dec 11, 2017 27.68 27.91 27.61 27.74 2,426,302 +0.38(+1.39%)
Dec 08, 2017 27.54 27.63 27.34 27.36 2,103,518 +0.01(+0.05%)
Dec 07, 2017 27.11 27.40 27.04 27.35 2,646,428 -0.05(-0.17%)
Dec 06, 2017 27.47 27.62 27.28 27.40 3,631,497 -0.20(-0.72%)
Dec 05, 2017 27.76 27.85 27.57 27.60 3,081,380 -0.46(-1.64%)
Dec 04, 2017 28.04 28.22 27.96 28.06 3,615,016 +0.09(+0.33%)
Dec 01, 2017 27.77 28.07 27.60 27.96 3,659,677 +0.27(+0.99%)
Nov 30, 2017 27.60 27.80 27.59 27.69 2,494,805 +0.07(+0.27%)
Nov 29, 2017 27.59 27.76 27.41 27.62 4,647,806 -0.37(-1.33%)
Nov 28, 2017 27.62 27.97 27.54 27.99 3,669,009 +0.07(+0.26%)
Nov 27, 2017 28.34 28.41 27.92 27.92 2,904,645 -0.55(-1.92%)
Nov 24, 2017 28.46 28.59 28.41 28.46 961,736 +0.29(+1.04%)
Nov 22, 2017 28.16 28.26 28.04 28.17 1,533,019 +0.41(+1.46%)
Nov 21, 2017 27.75 27.93 27.68 27.76 2,688,921 +0.36(+1.31%)
Nov 20, 2017 27.32 27.41 27.18 27.40 3,318,149 -0.17(-0.63%)
Nov 17, 2017 27.52 27.60 27.42 27.58 3,277,044 +0.00(+0.00%)
Nov 16, 2017 27.62 27.62 27.33 27.58 4,545,776 +0.11(+0.41%)
Nov 15, 2017 27.32 27.53 27.14 27.46 3,811,560 -0.32(-1.15%)
Nov 14, 2017 28.09 28.11 27.60 27.78 4,194,896 -0.67(-2.37%)
Nov 13, 2017 28.24 28.56 28.20 28.46 3,202,729 -0.05(-0.19%)
Nov 10, 2017 28.66 28.67 28.30 28.51 2,501,098 -0.09(-0.30%)
Nov 09, 2017 28.46 28.62 28.30 28.60 4,833,116 -0.58(-1.99%)
Nov 08, 2017 28.86 29.19 28.68 29.18 5,144,829 +0.37(+1.27%)
Nov 07, 2017 29.06 29.11 28.58 28.81 3,962,046 -0.12(-0.41%)
Nov 06, 2017 28.82 29.02 28.72 28.93 5,934,392 +0.84(+2.99%)
Nov 03, 2017 28.33 28.38 27.97 28.09 3,192,553 -0.43(-1.52%)
Nov 02, 2017 28.08 28.62 28.08 28.52 4,698,376 +0.51(+1.83%)
Nov 01, 2017 28.27 28.34 27.95 28.01 6,306,489 +0.70(+2.56%)
Oct 31, 2017 27.21 27.39 27.08 27.31 1,993,402 +0.13(+0.47%)
Oct 30, 2017 27.10 27.38 27.08 27.18 3,100,035 +0.09(+0.32%)
Oct 27, 2017 26.92 27.14 26.78 27.10 3,275,032 -0.15(-0.54%)
Oct 26, 2017 27.52 27.52 27.16 27.24 3,844,481 +0.09(+0.32%)
Oct 25, 2017 27.41 27.45 26.94 27.16 3,262,015 -0.52(-1.88%)
Oct 24, 2017 27.50 27.69 27.49 27.68 1,965,688 +0.21(+0.75%)
Oct 23, 2017 27.50 27.57 27.42 27.47 2,335,470 -0.03(-0.12%)
Oct 20, 2017 27.84 27.84 27.39 27.50 3,516,070 -0.19(-0.70%)
Oct 19, 2017 27.57 27.85 27.52 27.70 4,348,767 +0.04(+0.14%)
Oct 18, 2017 28.07 28.12 27.50 27.66 7,841,349 -0.61(-2.17%)
Oct 17, 2017 28.40 28.42 28.14 28.27 3,490,972 -0.15(-0.54%)
Oct 16, 2017 28.65 28.75 28.25 28.42 5,324,088 +0.30(+1.07%)
Oct 13, 2017 28.00 28.23 27.98 28.12 3,925,874 +0.78(+2.85%)
Oct 12, 2017 27.26 27.52 27.21 27.34 2,382,301 +0.07(+0.27%)
Oct 11, 2017 27.46 27.49 27.09 27.27 4,718,342 -0.41(-1.47%)
Oct 10, 2017 27.70 27.94 27.62 27.68 5,278,735 +0.28(+1.02%)
Oct 09, 2017 27.78 27.81 27.32 27.40 3,654,025 -0.15(-0.56%)
Oct 06, 2017 27.43 27.55 27.32 27.55 2,309,190 +0.06(+0.22%)
Oct 05, 2017 27.58 27.66 27.46 27.49 2,771,522 +0.08(+0.29%)
Oct 04, 2017 27.44 27.59 27.35 27.41 2,590,522 +0.04(+0.15%)
Oct 03, 2017 27.33 27.40 27.22 27.37 2,209,786 +0.14(+0.51%)
Oct 02, 2017 27.18 27.31 27.10 27.23 3,246,074 +0.22(+0.81%)
Sep 29, 2017 27.11 27.14 26.90 27.01 3,339,015 +0.03(+0.10%)
Sep 28, 2017 26.66 27.08 26.60 26.98 3,270,869 -0.03(-0.12%)
Sep 27, 2017 26.84 27.02 3,253,029 +0.00(+0.00%)
Sep 26, 2017 27.34 27.42 27.02 27.02 4,884,183 -0.49(-1.77%)
Sep 25, 2017 27.69 27.75 27.34 27.50 2,898,131 -0.27(-0.98%)
Sep 22, 2017 27.74 27.98 27.68 27.78 2,829,430 -0.01(-0.05%)
Sep 21, 2017 27.86 27.98 27.78 27.79 3,883,702 -0.23(-0.83%)
Sep 20, 2017 28.26 28.37 27.75 28.02 3,477,369 -0.12(-0.43%)
Sep 19, 2017 28.10 28.19 27.99 28.14 4,182,993 -0.03(-0.09%)
Sep 18, 2017 27.92 28.18 27.89 28.17 3,171,740 +0.30(+1.08%)
Sep 15, 2017 28.06 28.21 27.87 27.87 3,245,175 -0.50(-1.76%)
Sep 14, 2017 28.32 28.38 28.18 28.37 4,012,386 -0.46(-1.59%)
Sep 13, 2017 28.92 29.02 28.71 28.83 3,496,803 -0.46(-1.57%)
Sep 12, 2017 29.33 29.49 29.27 29.29 3,298,341 +0.17(+0.57%)
Sep 11, 2017 28.64 29.21 28.62 29.12 5,076,102 +0.47(+1.65%)
Sep 08, 2017 29.10 29.10 28.41 28.65 7,075,924 -0.77(-2.63%)
Sep 07, 2017 29.23 29.46 29.14 29.42 3,549,510 +0.25(+0.86%)
Sep 06, 2017 28.93 29.22 28.89 29.17 3,443,992 +0.31(+1.07%)
Sep 05, 2017 29.01 29.16 28.62 28.86 6,000,987 -0.06(-0.20%)
Sep 01, 2017 28.74 28.97 28.61 28.92 3,705,530 +0.43(+1.52%)
Aug 31, 2017 28.46 28.58 28.39 28.49 5,927,900 +0.45(+1.59%)
Aug 30, 2017 28.16 28.25 28.02 28.04 3,934,425 -0.12(-0.42%)
Aug 29, 2017 27.90 28.22 27.85 28.16 2,877,215 +0.11(+0.40%)
Aug 28, 2017 28.05 28.11 27.81 28.05 3,464,341 +0.18(+0.63%)
Aug 25, 2017 27.89 28.56 27.78 27.87 8,007,231 +0.56(+2.04%)
Aug 24, 2017 27.40 27.43 27.24 27.32 4,538,414 -0.03(-0.10%)
Aug 23, 2017 27.04 27.41 27.00 27.34 4,776,729 +0.22(+0.82%)
Aug 22, 2017 27.19 27.40 27.10 27.12 4,476,416 +0.33(+1.22%)
Aug 21, 2017 26.60 26.85 26.53 26.79 2,821,220 +0.33(+1.26%)
Aug 18, 2017 26.40 26.62 26.34 26.46 2,795,888 -0.04(-0.15%)
Aug 17, 2017 26.76 26.77 26.49 26.50 2,759,598 -0.46(-1.72%)
Aug 16, 2017 26.49 26.97 26.47 26.96 3,664,513 +0.72(+2.75%)
Aug 15, 2017 26.11 26.27 25.98 26.24 3,137,255 -0.26(-0.96%)
Aug 14, 2017 26.60 26.75 26.47 26.50 2,661,426 +0.07(+0.27%)
Aug 11, 2017 26.13 26.52 26.03 26.43 3,552,389 -0.18(-0.66%)
Aug 10, 2017 26.91 26.96 26.60 26.60 3,093,114 -0.48(-1.79%)
Aug 09, 2017 27.00 27.09 26.90 27.09 2,088,846 -0.07(-0.27%)
Aug 08, 2017 27.07 27.29 26.98 27.16 2,753,463 -0.34(-1.24%)
Aug 07, 2017 27.18 27.51 27.18 27.50 2,947,017 +0.51(+1.89%)
Aug 04, 2017 26.82 27.05 26.70 26.99 2,684,090 +0.27(+1.00%)
Aug 03, 2017 26.80 26.91 26.66 26.72 2,249,863 -0.24(-0.87%)
Aug 02, 2017 26.78 26.98 26.68 26.96 2,532,708 -0.15(-0.56%)
Aug 01, 2017 27.26 27.27 26.96 27.11 2,150,848 -0.18(-0.65%)
Jul 31, 2017 27.21 27.36 27.11 27.28 3,102,299 +0.34(+1.26%)
Jul 28, 2017 26.73 27.00 26.68 26.94 3,032,200 +0.22(+0.83%)
Jul 27, 2017 26.95 26.98 26.49 26.72 3,222,820 +0.03(+0.10%)
Jul 26, 2017 26.49 26.80 26.39 26.70 4,338,363 +0.36(+1.37%)
Jul 25, 2017 26.16 26.49 26.11 26.34 7,638,353 +0.86(+3.39%)
Jul 24, 2017 25.37 25.49 25.22 25.47 2,965,040 +0.07(+0.26%)
Jul 21, 2017 25.64 25.65 25.35 25.41 3,777,268 -0.28(-1.07%)
Jul 20, 2017 25.90 25.98 25.56 25.68 3,763,331 -0.39(-1.51%)
Jul 19, 2017 25.90 26.11 25.86 26.07 3,415,862 +0.25(+0.96%)
Jul 18, 2017 25.71 25.93 25.66 25.82 3,574,481 -0.14(-0.53%)
Jul 17, 2017 25.96 26.15 25.94 25.96 3,411,810 +0.16(+0.61%)
Jul 14, 2017 25.71 25.90 25.70 25.80 3,418,053 +0.50(+1.97%)
Jul 13, 2017 25.23 25.41 25.06 25.31 3,213,262 +0.11(+0.44%)
Jul 12, 2017 25.20 25.42 25.16 25.20 4,406,873 +0.20(+0.79%)
Jul 11, 2017 24.76 25.06 24.62 25.00 4,073,137 +0.35(+1.41%)
Jul 10, 2017 24.08 24.79 24.08 24.65 3,308,997 +0.28(+1.13%)
Jul 07, 2017 24.29 24.42 24.09 24.38 3,801,681 +0.18(+0.73%)
Jul 06, 2017 23.84 24.54 24.08 24.20 6,440,401 +0.36(+1.51%)
Jul 05, 2017 24.25 24.25 23.77 23.84 7,450,815 +0.14(+0.61%)
Jul 03, 2017 23.54 23.81 23.53 23.70 2,066,963 +0.39(+1.66%)
Jun 30, 2017 23.45 23.50 23.16 23.31 3,154,122 -0.01(-0.06%)
Jun 29, 2017 23.46 23.63 23.15 23.32 3,340,306 +0.10(+0.42%)
Jun 28, 2017 22.97 23.35 22.96 23.22 6,194,071 +0.69(+3.05%)
Jun 27, 2017 22.69 22.94 22.53 22.54 7,375,248 +0.28(+1.27%)
Jun 26, 2017 22.48 22.52 22.10 22.25 2,833,665 -0.12(-0.53%)
Jun 23, 2017 22.23 22.44 22.18 22.37 2,735,802 +0.14(+0.65%)
Jun 22, 2017 21.94 22.30 21.89 22.23 6,874,905 +0.18(+0.80%)
Jun 21, 2017 22.24 22.41 21.89 22.05 7,261,459 -0.01(-0.06%)
Jun 20, 2017 22.35 22.37 21.94 22.07 7,818,014 -0.80(-3.49%)
Jun 19, 2017 22.82 23.07 22.80 22.86 6,156,111 +0.14(+0.61%)
Jun 16, 2017 22.79 22.83 22.58 22.73 6,182,510 +0.12(+0.52%)
Jun 15, 2017 22.63 22.67 22.38 22.61 3,613,248 -0.35(-1.54%)
Jun 14, 2017 23.47 23.48 22.82 22.96 5,310,690 -0.30(-1.30%)
Jun 13, 2017 23.22 23.28 23.13 23.26 3,888,207 +0.29(+1.25%)
Jun 12, 2017 23.17 23.25 22.91 22.98 3,146,378 -0.20(-0.88%)
Jun 09, 2017 23.09 23.40 23.07 23.18 3,181,390 -0.13(-0.56%)
Jun 08, 2017 22.89 23.37 22.86 23.31 4,949,471 +0.46(+2.04%)
Jun 07, 2017 23.09 23.21 22.65 22.84 5,644,489 -0.22(-0.97%)
Jun 06, 2017 22.94 23.17 22.91 23.07 3,918,065 +0.10(+0.43%)
Jun 05, 2017 23.05 23.12 22.88 22.97 2,397,490 -0.26(-1.13%)
Jun 02, 2017 23.05 23.35 22.99 23.23 3,187,340 +0.17(+0.74%)
Jun 01, 2017 22.99 23.29 22.91 23.06 3,589,907 +0.08(+0.34%)
May 31, 2017 23.30 23.30 22.94 22.98 4,123,204 -0.58(-2.45%)
May 30, 2017 23.58 23.64 23.47 23.56 1,412,395 +0.09(+0.36%)
May 26, 2017 23.61 23.68 23.43 23.47 2,062,065 -0.24(-1.02%)
May 25, 2017 24.01 24.25 23.70 23.72 3,799,131 -0.18(-0.77%)
May 24, 2017 23.79 24.02 23.75 23.90 3,811,181 -0.11(-0.46%)
May 23, 2017 23.96 24.09 23.79 24.01 4,113,206 -0.15(-0.62%)
May 22, 2017 24.16 24.21 24.02 24.16 2,549,049 +0.12(+0.49%)
May 19, 2017 23.78 24.19 23.77 24.04 3,950,248 +0.53(+2.26%)
May 18, 2017 23.22 23.64 23.10 23.51 4,279,877 +0.31(+1.35%)
May 17, 2017 23.35 23.55 23.20 23.20 3,652,498 -0.44(-1.86%)
May 16, 2017 23.57 23.75 23.53 23.64 2,954,665 +0.26(+1.09%)
May 15, 2017 23.41 23.51 23.31 23.38 2,763,319 +0.33(+1.42%)
May 12, 2017 22.90 23.12 22.87 23.05 3,364,812 +0.01(+0.06%)
May 11, 2017 23.00 23.05 22.82 23.04 3,235,038 +0.05(+0.23%)
May 10, 2017 22.91 23.06 22.77 22.99 4,123,723 +0.46(+2.04%)
May 09, 2017 22.64 22.74 22.47 22.53 3,975,840 +0.24(+1.09%)
May 08, 2017 22.24 22.34 22.19 22.29 2,976,082 -0.30(-1.33%)
May 05, 2017 22.29 22.59 22.27 22.59 5,154,346 +0.44(+1.98%)
May 04, 2017 21.99 22.27 21.86 22.15 7,742,770 -0.24(-1.05%)
May 03, 2017 22.50 22.71 22.36 22.39 5,359,406 -0.79(-3.39%)
May 02, 2017 22.99 23.27 22.99 23.17 5,234,782 -0.30(-1.28%)
May 01, 2017 23.45 23.62 23.37 23.47 2,757,471 +0.16(+0.67%)
Apr 28, 2017 23.17 23.43 23.11 23.32 3,254,497 +0.39(+1.69%)
Apr 27, 2017 23.30 23.32 22.68 22.93 6,978,051 -0.68(-2.89%)
Apr 26, 2017 23.34 23.77 23.34 23.61 4,307,426 -0.19(-0.80%)
Apr 25, 2017 23.64 23.81 23.54 23.80 3,935,670 +0.12(+0.50%)
Apr 24, 2017 23.81 23.89 23.68 23.68 4,763,756 +0.26(+1.12%)
Apr 21, 2017 23.58 23.62 23.29 23.42 5,389,636 -0.15(-0.64%)
Apr 20, 2017 23.37 23.60 23.30 23.57 5,497,939 +0.36(+1.55%)
Apr 19, 2017 23.51 23.62 23.12 23.21 3,581,619 -0.09(-0.37%)
Apr 18, 2017 23.26 23.53 23.07 23.30 5,159,700 -0.45(-1.88%)
Apr 17, 2017 23.81 23.90 23.58 23.74 2,786,688 +0.10(+0.44%)
Apr 13, 2017 23.96 24.07 23.63 23.64 3,603,235 -0.32(-1.34%)
Apr 12, 2017 24.35 24.51 23.81 23.96 11,818,084 -1.19(-4.71%)
Apr 11, 2017 25.18 25.22 24.74 25.14 6,083,295 +0.09(+0.34%)
Apr 10, 2017 24.89 25.20 24.81 25.06 6,404,355 +0.84(+3.49%)
Apr 07, 2017 24.13 24.69 24.11 24.21 5,134,292 -0.12(-0.51%)
Apr 06, 2017 24.49 24.62 24.23 24.34 3,691,293 +0.03(+0.11%)
Apr 05, 2017 24.67 24.97 24.24 24.31 5,025,351 +0.17(+0.71%)
Apr 04, 2017 24.00 24.18 23.93 24.14 2,172,389 +0.28(+1.15%)
Apr 03, 2017 23.90 23.97 23.56 23.87 2,790,675 +0.08(+0.33%)
Mar 31, 2017 23.83 23.96 23.73 23.79 2,860,793 -0.38(-1.57%)
Mar 30, 2017 24.16 24.42 24.08 24.17 3,168,937 +0.01(+0.03%)
Mar 29, 2017 23.86 24.33 23.82 24.16 3,354,885 +0.24(+0.99%)
Mar 28, 2017 23.60 24.05 23.52 23.93 6,705,001 +0.46(+1.95%)
Mar 27, 2017 23.20 23.54 23.04 23.47 4,966,018 -0.45(-1.86%)
Mar 24, 2017 23.98 24.09 23.78 23.91 4,405,728 -0.20(-0.84%)
Mar 23, 2017 24.22 24.31 24.00 24.11 3,594,440 -0.16(-0.67%)
Mar 22, 2017 24.04 24.36 23.91 24.28 4,449,487 +0.07(+0.30%)
Mar 21, 2017 25.01 25.07 24.18 24.21 5,611,512 -0.98(-3.88%)
Mar 20, 2017 24.96 25.24 24.91 25.18 3,640,290 +0.18(+0.71%)
Mar 17, 2017 25.03 25.12 24.96 25.01 3,025,860 +0.18(+0.71%)
Mar 16, 2017 25.08 25.14 24.79 24.83 7,300,430 -0.03(-0.13%)
Mar 15, 2017 24.06 24.91 23.83 24.86 5,177,152 +1.19(+5.01%)
Mar 14, 2017 23.56 23.75 23.37 23.68 5,997,866 -0.15(-0.63%)
Mar 13, 2017 23.83 23.98 23.72 23.83 3,962,684 +0.48(+2.08%)
Mar 10, 2017 23.61 23.61 23.17 23.34 5,749,352 -0.02(-0.08%)
Mar 09, 2017 23.49 23.66 23.18 23.36 6,803,358 -0.50(-2.11%)
Mar 08, 2017 24.53 24.59 23.83 23.87 5,159,355 -0.66(-2.69%)
Mar 07, 2017 24.71 24.75 24.45 24.53 5,041,324 -0.12(-0.47%)
Mar 06, 2017 24.67 24.75 24.49 24.64 3,829,174 -0.46(-1.84%)
Mar 03, 2017 24.75 25.14 24.72 25.10 4,959,885 +0.66(+2.71%)
Mar 02, 2017 24.84 25.01 24.40 24.44 7,610,073 -0.51(-2.03%)
Mar 01, 2017 24.79 25.06 24.76 24.95 7,805,139 +0.64(+2.64%)
Feb 28, 2017 24.18 24.35 24.11 24.31 7,115,875 -0.50(-2.02%)
Feb 27, 2017 24.58 24.93 24.50 24.81 5,233,729 +0.40(+1.66%)
Feb 24, 2017 24.51 24.63 24.31 24.40 5,098,726 -0.73(-2.91%)
Feb 23, 2017 25.96 26.01 25.04 25.14 6,221,839 -0.45(-1.76%)
Feb 22, 2017 25.39 25.62 25.37 25.59 6,275,300 -0.60(-2.31%)
Feb 21, 2017 26.09 26.33 25.98 26.19 4,005,050 +0.30(+1.17%)
Feb 17, 2017 25.89 25.89 25.89 0 -0.46(-1.73%)
Feb 16, 2017 26.40 26.50 26.22 26.34 4,265,446 +0.16(+0.61%)
Feb 15, 2017 26.18 26.33 26.06 26.18 3,488,987 +0.17(+0.67%)
Feb 14, 2017 25.94 26.03 25.66 26.01 3,397,049 +0.03(+0.10%)
Feb 13, 2017 26.05 26.12 25.79 25.98 4,795,275 +0.22(+0.85%)
Feb 10, 2017 25.50 25.86 25.45 25.77 6,857,764 +0.57(+2.24%)
Feb 09, 2017 24.78 25.23 24.59 25.20 6,888,417 +0.33(+1.32%)
Feb 08, 2017 24.79 24.99 24.63 24.87 5,065,716 -0.31(-1.23%)
Feb 07, 2017 25.27 25.41 25.10 25.18 3,688,068 -0.08(-0.31%)
Feb 06, 2017 25.34 25.44 25.17 25.26 2,993,932 -0.06(-0.23%)
Feb 03, 2017 25.70 25.75 25.22 25.32 6,908,329 -0.99(-3.76%)
Feb 02, 2017 26.31 26.47 26.14 26.31 3,044,507 -0.31(-1.16%)
Feb 01, 2017 26.67 26.79 26.36 26.61 3,087,772 +0.08(+0.29%)
Jan 31, 2017 26.66 26.78 26.28 26.54 4,738,528 +0.43(+1.65%)
Jan 30, 2017 26.20 26.27 25.94 26.11 3,964,768 -0.40(-1.50%)
Jan 27, 2017 26.59 26.68 26.37 26.50 2,445,829 +0.06(+0.24%)
Jan 26, 2017 26.43 26.63 26.24 26.44 3,931,515 -0.35(-1.30%)
Jan 25, 2017 26.47 26.83 26.41 26.79 4,256,175 +0.08(+0.31%)
Jan 24, 2017 26.68 26.86 26.54 26.70 4,882,737 +0.79(+3.05%)
Jan 23, 2017 25.90 25.98 25.77 25.91 3,125,135 +0.25(+0.98%)
Jan 20, 2017 25.64 25.78 25.54 25.66 2,436,543 -0.08(-0.30%)
Jan 19, 2017 25.76 25.93 25.56 25.74 3,029,553 -0.07(-0.27%)
Jan 18, 2017 25.56 25.98 25.55 25.81 3,574,152 +0.20(+0.78%)
Jan 17, 2017 25.79 25.90 25.57 25.61 2,913,658 +0.01(+0.03%)
Jan 13, 2017 25.60 25.60 25.60 0 +0.06(+0.25%)
Jan 12, 2017 25.79 25.83 25.45 25.54 3,660,666 +0.23(+0.91%)
Jan 11, 2017 25.16 25.34 24.85 25.31 6,858,048 +0.53(+2.13%)
Jan 10, 2017 24.66 24.96 24.58 24.78 7,348,320 +1.10(+4.64%)
Jan 09, 2017 23.80 23.94 23.66 23.68 3,775,238 -0.07(-0.30%)
Jan 06, 2017 23.97 24.08 23.73 23.75 2,587,576 -0.36(-1.49%)
Jan 05, 2017 23.82 24.17 23.77 24.11 2,812,952 +0.22(+0.94%)
Jan 04, 2017 23.56 23.93 23.53 23.89 5,906,282 +0.10(+0.41%)
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.