Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.91 37.19 36.87 36.98 2,462,281 -0.24(-0.65%)
Mar 30, 2010 37.54 37.62 36.98 37.22 2,750,154 +0.18(+0.48%)
Mar 29, 2010 36.63 37.06 36.48 37.05 2,669,881 +0.98(+2.73%)
Mar 26, 2010 36.03 36.42 35.74 36.06 2,648,799 +0.56(+1.58%)
Mar 25, 2010 36.30 36.43 35.49 35.50 3,310,837 -0.34(-0.95%)
Mar 24, 2010 36.07 36.32 35.76 35.84 3,151,908 -0.99(-2.70%)
Mar 23, 2010 36.45 36.86 36.27 36.83 3,035,214 +0.78(+2.17%)
Mar 22, 2010 35.08 36.07 35.03 36.05 2,424,302 +0.43(+1.20%)
Mar 19, 2010 36.51 36.56 35.36 35.62 2,388,531 -0.84(-2.30%)
Mar 18, 2010 36.89 37.02 36.27 36.46 2,725,606 -0.16(-0.43%)
Mar 17, 2010 36.85 37.00 36.50 36.62 2,318,474 +0.40(+1.10%)
Mar 16, 2010 35.79 36.22 35.74 36.22 2,759,026 +0.64(+1.79%)
Mar 15, 2010 35.35 35.64 35.28 35.58 2,116,819 -0.43(-1.19%)
Mar 12, 2010 36.23 36.35 35.93 36.01 1,817,149 +0.00(+0.00%)
Mar 11, 2010 35.78 36.01 35.48 36.01 1,968,976 -0.19(-0.52%)
Mar 10, 2010 36.25 36.52 35.89 36.20 3,548,152 +0.18(+0.50%)
Mar 09, 2010 35.86 36.42 35.81 36.02 2,589,014 -0.36(-1.00%)
Mar 08, 2010 36.80 36.89 36.33 36.38 3,492,868 +0.14(+0.37%)
Mar 05, 2010 35.40 36.32 35.35 36.25 5,323,641 +1.47(+4.23%)
Mar 04, 2010 35.17 35.22 34.45 34.78 3,120,360 -0.04(-0.11%)
Mar 03, 2010 34.73 35.27 34.62 34.81 3,419,363 +0.93(+2.76%)
Mar 02, 2010 33.65 34.17 33.57 33.88 3,234,449 +0.18(+0.52%)
Mar 01, 2010 32.94 33.70 32.82 33.70 3,381,266 +0.77(+2.33%)
Feb 26, 2010 32.45 33.04 32.04 32.93 3,208,194 +0.26(+0.78%)
Feb 25, 2010 31.78 32.68 31.70 32.68 4,361,023 -0.28(-0.86%)
Feb 24, 2010 32.75 33.26 32.62 32.96 5,648,513 +0.31(+0.96%)
Feb 23, 2010 33.37 33.63 32.61 32.65 6,539,990 -0.83(-2.48%)
Feb 22, 2010 33.79 33.83 33.43 33.48 1,570,282 -0.14(-0.41%)
Feb 19, 2010 33.12 33.83 33.07 33.62 2,035,124 -0.10(-0.28%)
Feb 18, 2010 33.26 33.77 33.17 33.71 2,217,050 +0.47(+1.41%)
Feb 17, 2010 33.80 33.85 33.02 33.24 2,632,302 +0.03(+0.10%)
Feb 16, 2010 32.76 33.26 32.60 33.21 2,036,008 +1.08(+3.37%)
Feb 12, 2010 31.62 32.13 32.13 32.13 2,733,152 -0.28(-0.86%)
Feb 11, 2010 31.49 32.41 31.22 32.41 3,463,021 +1.30(+4.17%)
Feb 10, 2010 31.46 31.62 30.73 31.11 3,585,564 -0.86(-2.69%)
Feb 09, 2010 31.55 32.31 31.29 31.97 2,868,549 +1.43(+4.70%)
Feb 08, 2010 30.88 31.33 30.50 30.53 1,943,212 -0.66(-2.12%)
Feb 05, 2010 30.74 31.20 29.91 31.20 3,988,079 +0.30(+0.98%)
Feb 04, 2010 31.84 32.01 30.84 30.89 4,650,209 -1.80(-5.51%)
Feb 03, 2010 32.95 33.25 32.60 32.69 1,789,128 -0.89(-2.64%)
Feb 02, 2010 33.05 33.70 32.74 33.58 3,068,858 +1.13(+3.47%)
Feb 01, 2010 31.86 32.63 31.75 32.45 1,779,868 +1.22(+3.89%)
Jan 29, 2010 32.26 32.57 31.06 31.24 3,519,047 -1.50(-4.58%)
Jan 28, 2010 32.92 32.92 32.58 32.74 2,855,307 +0.00(+0.00%)
Jan 27, 2010 32.76 32.93 32.24 32.74 3,113,331 +0.10(+0.29%)
Jan 26, 2010 32.60 33.16 32.35 32.64 3,767,007 -0.51(-1.53%)
Jan 25, 2010 33.29 33.64 33.04 33.15 1,697,271 +0.55(+1.69%)
Jan 22, 2010 32.97 33.63 32.53 32.60 3,287,880 -0.95(-2.83%)
Jan 21, 2010 34.68 34.93 33.41 33.55 3,185,473 -1.64(-4.67%)
Jan 20, 2010 35.21 35.28 34.70 35.19 2,334,337 -1.46(-3.99%)
Jan 19, 2010 36.12 36.76 36.12 36.65 2,680,060 +1.17(+3.29%)
Jan 15, 2010 36.11 35.48 35.48 35.48 1,104,512 -0.64(-1.77%)
Jan 14, 2010 36.21 36.40 35.94 36.12 1,197,381 +0.23(+0.65%)
Jan 13, 2010 35.88 35.90 35.26 35.89 2,414,655 +0.63(+1.78%)
Jan 12, 2010 35.47 35.77 34.95 35.26 2,639,424 -1.33(-3.63%)
Jan 11, 2010 37.13 37.15 36.25 36.59 1,487,119 +0.01(+0.01%)
Jan 08, 2010 35.95 36.61 35.81 36.58 1,728,638 +0.66(+1.83%)
Jan 07, 2010 35.75 35.97 35.45 35.93 1,444,158 -0.22(-0.62%)
Jan 06, 2010 35.44 36.28 35.44 36.15 1,783,648 +0.50(+1.39%)
Jan 05, 2010 35.46 35.82 35.40 35.65 2,204,061 -0.02(-0.06%)
Jan 04, 2010 35.25 35.70 35.21 35.68 2,318,228 +1.63(+4.78%)
Dec 31, 2009 34.50 34.05 34.05 34.05 440,679 -0.27(-0.78%)
Dec 30, 2009 33.92 34.52 33.87 34.32 917,410 +0.21(+0.63%)
Dec 29, 2009 34.57 34.60 34.04 34.10 1,191,984 +0.39(+1.15%)
Dec 28, 2009 34.08 34.22 33.56 33.71 672,426 -0.16(-0.47%)
Dec 24, 2009 33.65 33.93 33.58 33.87 373,186 +0.34(+1.00%)
Dec 23, 2009 33.10 33.72 32.92 33.54 1,778,002 +0.58(+1.76%)
Dec 22, 2009 32.64 33.01 32.47 32.96 2,199,894 +0.29(+0.88%)
Dec 21, 2009 32.85 33.10 32.56 32.67 2,397,628 -0.22(-0.68%)
Dec 18, 2009 32.73 32.98 32.33 32.89 3,802,372 +0.66(+2.03%)
Dec 17, 2009 32.60 32.65 31.96 32.24 1,885,284 -0.87(-2.64%)
Dec 16, 2009 33.05 33.43 33.03 33.11 1,990,794 +0.29(+0.88%)
Dec 15, 2009 32.87 33.36 32.71 32.82 1,249,503 -0.52(-1.55%)
Dec 14, 2009 33.29 33.43 33.22 33.34 1,554,577 +0.73(+2.22%)
Dec 11, 2009 32.65 32.75 32.40 32.61 1,942,152 +0.47(+1.46%)
Dec 10, 2009 32.28 32.52 32.01 32.15 2,251,245 -0.28(-0.87%)
Dec 09, 2009 31.98 32.47 31.76 32.43 2,721,541 +0.29(+0.91%)
Dec 08, 2009 32.56 32.62 32.00 32.13 2,412,223 -1.03(-3.10%)
Dec 07, 2009 33.06 33.64 33.00 33.16 3,410,677 +0.02(+0.05%)
Dec 04, 2009 34.61 34.66 32.95 33.15 3,918,766 -0.76(-2.23%)
Dec 03, 2009 34.36 34.66 33.84 33.91 2,416,496 -0.58(-1.67%)
Dec 02, 2009 34.57 34.83 34.30 34.48 4,161,198 +0.49(+1.44%)
Dec 01, 2009 33.83 34.32 33.73 33.99 2,324,985 +0.96(+2.91%)
Nov 30, 2009 32.88 33.32 32.55 33.03 2,503,066 +0.19(+0.58%)
Nov 27, 2009 32.20 33.20 32.19 32.84 1,855,100 -1.39(-4.07%)
Nov 25, 2009 33.91 34.26 32.97 34.23 2,320,861 +1.30(+3.95%)
Nov 24, 2009 33.24 33.25 32.74 32.93 2,419,936 -0.09(-0.26%)
Nov 23, 2009 33.25 33.60 32.90 33.01 1,768,523 +0.63(+1.96%)
Nov 20, 2009 32.09 32.48 31.91 32.38 1,684,868 -0.47(-1.43%)
Nov 19, 2009 32.95 32.95 32.34 32.85 2,182,591 -0.68(-2.02%)
Nov 18, 2009 33.78 33.89 33.26 33.53 1,727,104 -0.23(-0.69%)
Nov 17, 2009 33.25 33.78 33.04 33.76 1,511,698 +0.13(+0.40%)
Nov 16, 2009 32.97 33.78 32.96 33.63 1,618,663 +1.15(+3.55%)
Nov 13, 2009 31.96 32.58 31.79 32.48 2,212,118 +0.94(+2.98%)
Nov 12, 2009 32.04 32.35 31.44 31.54 2,790,200 -0.67(-2.09%)
Nov 11, 2009 32.56 32.83 32.06 32.21 2,062,312 +0.33(+1.02%)
Nov 10, 2009 31.62 32.11 31.47 31.88 2,905,756 +0.02(+0.07%)
Nov 09, 2009 31.40 31.93 31.36 31.86 2,305,833 +1.51(+4.97%)
Nov 06, 2009 29.74 30.55 29.69 30.35 3,335,092 +0.17(+0.57%)
Nov 05, 2009 29.70 30.32 29.67 30.18 2,041,204 +0.45(+1.52%)
Nov 04, 2009 29.97 30.28 29.69 29.73 2,972,329 +0.31(+1.07%)
Nov 03, 2009 28.50 29.54 28.37 29.41 3,134,735 +0.11(+0.36%)
Nov 02, 2009 28.99 29.79 28.71 29.31 2,918,069 +0.41(+1.40%)
Oct 30, 2009 29.87 30.03 28.47 28.90 4,875,805 -1.71(-5.57%)
Oct 29, 2009 30.14 30.73 29.99 30.61 4,127,288 +1.48(+5.07%)
Oct 28, 2009 30.20 30.34 29.11 29.13 4,506,939 -1.64(-5.34%)
Oct 27, 2009 31.37 31.46 30.73 30.77 3,974,560 -0.39(-1.27%)
Oct 26, 2009 32.28 32.75 31.03 31.17 3,719,260 -0.71(-2.22%)
Oct 23, 2009 32.16 32.25 31.68 31.88 3,427,753 -0.43(-1.32%)
Oct 22, 2009 31.86 32.34 31.56 32.31 3,404,230 +0.07(+0.23%)
Oct 21, 2009 31.96 32.90 31.93 32.23 3,887,255 -0.01(-0.03%)
Oct 20, 2009 31.97 32.36 31.95 32.24 2,290,014 -0.30(-0.92%)
Oct 19, 2009 31.93 32.70 31.81 32.54 1,931,829 +0.84(+2.64%)
Oct 16, 2009 31.46 31.98 31.26 31.70 2,690,462 -0.28(-0.87%)
Oct 15, 2009 31.41 32.05 31.35 31.98 3,098,599 +0.48(+1.52%)
Oct 14, 2009 31.31 31.60 31.16 31.50 2,412,995 +1.21(+4.00%)
Oct 13, 2009 30.16 30.36 29.79 30.29 2,477,344 -0.05(-0.16%)
Oct 12, 2009 30.36 30.49 30.05 30.34 3,331,483 +0.08(+0.26%)
Oct 09, 2009 29.99 30.33 29.88 30.26 3,251,213 -0.45(-1.46%)
Oct 08, 2009 30.50 30.88 30.18 30.71 2,588,031 +0.81(+2.69%)
Oct 07, 2009 29.62 29.95 29.54 29.90 2,476,382 +0.39(+1.32%)
Oct 06, 2009 28.95 29.67 28.95 29.51 3,736,194 +0.89(+3.09%)
Oct 05, 2009 28.00 28.70 27.86 28.63 2,136,871 +0.83(+2.99%)
Oct 02, 2009 27.34 28.13 27.30 27.79 2,853,259 +0.10(+0.37%)
Oct 01, 2009 28.74 28.78 27.69 27.69 4,158,282 -1.69(-5.75%)
Sep 30, 2009 29.53 29.62 28.78 29.38 4,024,070 +0.01(+0.02%)
Sep 29, 2009 29.52 29.76 29.28 29.38 2,468,534 -0.23(-0.79%)
Sep 28, 2009 28.92 29.68 28.84 29.61 2,360,599 +0.82(+2.83%)
Sep 25, 2009 28.84 29.16 28.58 28.80 2,420,087 +0.17(+0.60%)
Sep 24, 2009 29.43 29.49 28.45 28.63 3,136,871 -0.95(-3.23%)
Sep 23, 2009 30.38 30.38 29.57 29.58 2,639,475 -0.75(-2.48%)
Sep 22, 2009 30.30 30.39 30.06 30.33 2,076,826 +0.63(+2.12%)
Sep 21, 2009 29.66 29.79 29.35 29.70 3,639,383 -0.70(-2.30%)
Sep 18, 2009 30.82 30.87 30.36 30.40 2,068,275 -0.49(-1.59%)
Sep 17, 2009 31.07 31.41 30.76 30.89 2,875,332 -0.25(-0.80%)
Sep 16, 2009 30.93 31.54 30.77 31.14 2,649,327 +0.76(+2.51%)
Sep 15, 2009 30.05 30.50 29.82 30.38 2,374,979 +0.20(+0.65%)
Sep 14, 2009 29.83 30.31 29.76 30.18 2,588,675 -0.15(-0.51%)
Sep 11, 2009 30.88 30.88 30.16 30.34 4,185,297 +0.46(+1.53%)
Sep 10, 2009 29.29 30.01 29.11 29.88 3,092,482 +0.43(+1.47%)
Sep 09, 2009 29.50 29.51 28.98 29.45 4,913,761 +0.18(+0.62%)
Sep 08, 2009 29.56 29.65 29.17 29.27 3,991,413 +1.25(+4.45%)
Sep 04, 2009 27.85 28.06 27.62 28.02 2,551,558 +0.35(+1.25%)
Sep 03, 2009 27.82 27.90 27.21 27.67 2,404,778 +0.76(+2.83%)
Sep 02, 2009 26.72 27.18 26.63 26.91 2,427,410 -0.28(-1.04%)
Sep 01, 2009 27.86 28.41 27.15 27.19 3,069,874 -0.66(-2.36%)
Aug 31, 2009 27.82 28.02 27.65 27.85 3,016,560 -0.82(-2.86%)
Aug 28, 2009 28.67 28.79 28.44 28.67 4,977,641 +0.22(+0.77%)
Aug 27, 2009 27.92 28.58 27.59 28.45 5,219,704 +0.49(+1.74%)
Aug 26, 2009 27.86 28.01 27.50 27.96 3,784,925 -0.05(-0.19%)
Aug 25, 2009 28.64 28.86 27.96 28.02 2,911,282 -0.46(-1.63%)
Aug 24, 2009 28.93 29.14 28.43 28.48 2,177,914 +0.38(+1.35%)
Aug 21, 2009 27.88 28.42 27.80 28.10 3,268,357 +0.53(+1.91%)
Aug 20, 2009 27.34 27.72 27.32 27.58 2,299,236 +0.42(+1.55%)
Aug 19, 2009 26.22 27.40 26.19 27.15 2,863,786 +0.12(+0.43%)
Aug 18, 2009 26.72 27.10 26.47 27.04 3,284,589 +0.90(+3.43%)
Aug 17, 2009 26.32 26.50 26.06 26.14 4,220,769 -1.50(-5.42%)
Aug 14, 2009 28.48 28.51 27.39 27.64 3,059,647 -1.03(-3.61%)
Aug 13, 2009 28.46 28.68 27.98 28.67 3,434,770 +0.87(+3.13%)
Aug 12, 2009 27.14 28.01 27.14 27.80 5,126,300 +0.41(+1.48%)
Aug 11, 2009 27.11 27.50 26.88 27.40 4,095,843 -0.17(-0.60%)
Aug 10, 2009 27.52 27.66 27.28 27.56 3,993,954 -1.01(-3.55%)
Aug 07, 2009 28.56 28.91 28.10 28.58 2,839,150 +0.33(+1.17%)
Aug 06, 2009 28.69 28.90 28.00 28.25 4,066,386 -0.88(-3.02%)
Aug 05, 2009 29.09 29.25 28.43 29.13 5,873,131 +0.11(+0.39%)
Aug 04, 2009 28.91 29.47 28.88 29.02 3,383,029 -0.54(-1.84%)
Aug 03, 2009 29.18 29.75 29.04 29.56 2,892,500 +1.35(+4.78%)
Jul 31, 2009 27.67 28.42 27.53 28.21 2,080,809 +0.33(+1.19%)
Jul 30, 2009 27.81 28.18 27.67 27.88 2,675,061 +1.29(+4.83%)
Jul 29, 2009 26.89 26.93 26.33 26.59 3,236,586 -0.85(-3.09%)
Jul 28, 2009 27.29 27.61 26.98 27.44 4,052,110 -0.34(-1.21%)
Jul 27, 2009 27.88 27.98 27.40 27.78 1,537,348 +0.14(+0.50%)
Jul 24, 2009 27.47 27.87 27.19 27.64 2,418,942 -0.14(-0.52%)
Jul 23, 2009 26.89 27.96 26.88 27.78 4,073,209 +1.08(+4.05%)
Jul 22, 2009 26.77 27.03 26.09 26.70 4,832,496 -0.07(-0.26%)
Jul 21, 2009 27.12 27.24 26.29 26.77 2,517,870 +0.12(+0.44%)
Jul 20, 2009 26.46 26.66 26.11 26.65 1,491,757 +1.08(+4.21%)
Jul 17, 2009 25.35 25.78 25.18 25.58 1,864,668 +0.03(+0.13%)
Jul 16, 2009 25.32 25.70 25.19 25.54 2,024,286 +0.27(+1.08%)
Jul 15, 2009 24.97 25.31 24.95 25.27 1,885,507 +1.26(+5.26%)
Jul 14, 2009 24.06 24.18 23.75 24.01 2,599,185 +0.58(+2.46%)
Jul 13, 2009 22.96 23.43 22.94 23.43 1,938,286 +0.73(+3.19%)
Jul 10, 2009 22.51 22.96 22.43 22.71 2,887,215 -0.13(-0.56%)
Jul 09, 2009 23.18 23.25 22.75 22.83 2,758,524 +0.29(+1.30%)
Jul 08, 2009 22.73 23.16 21.99 22.54 2,549,546 +0.21(+0.93%)
Jul 07, 2009 23.05 23.08 22.31 22.33 2,882,319 -0.27(-1.20%)
Jul 06, 2009 22.41 22.80 22.28 22.61 2,623,222 -1.02(-4.33%)
Jul 02, 2009 24.04 24.07 23.63 23.63 3,071,335 -1.14(-4.59%)
Jul 01, 2009 25.11 25.39 24.72 24.76 3,112,118 +0.52(+2.16%)
Jun 30, 2009 24.73 24.78 24.02 24.24 3,169,907 -0.16(-0.66%)
Jun 29, 2009 24.36 24.71 24.13 24.40 2,304,209 +0.34(+1.40%)
Jun 26, 2009 23.96 24.28 23.77 24.07 2,943,186 -0.68(-2.74%)
Jun 25, 2009 23.76 24.80 23.62 24.74 5,013,964 +0.47(+1.96%)
Jun 24, 2009 24.31 24.87 23.92 24.27 2,635,854 +0.29(+1.20%)
Jun 23, 2009 23.63 24.05 23.15 23.98 4,014,954 +0.56(+2.39%)
Jun 22, 2009 24.07 24.18 23.42 23.42 3,912,351 -1.46(-5.85%)
Jun 19, 2009 25.03 25.19 24.71 24.88 3,323,905 +0.46(+1.90%)
Jun 18, 2009 23.88 24.73 23.76 24.41 3,542,090 +0.03(+0.11%)
Jun 17, 2009 24.18 24.78 23.60 24.39 5,211,376 -0.34(-1.36%)
Jun 16, 2009 25.48 25.65 24.55 24.72 6,532,806 -0.61(-2.42%)
Jun 15, 2009 25.75 25.77 25.06 25.34 2,949,258 -1.09(-4.14%)
Jun 12, 2009 26.16 26.49 26.03 26.43 5,062,270 -1.15(-4.16%)
Jun 11, 2009 26.72 28.04 26.69 27.58 4,155,721 +0.34(+1.23%)
Jun 10, 2009 27.84 27.89 26.62 27.24 3,630,957 +0.67(+2.51%)
Jun 09, 2009 26.08 26.84 25.91 26.57 3,640,964 +0.37(+1.42%)
Jun 08, 2009 25.86 26.40 25.45 26.20 3,705,128 -0.69(-2.56%)
Jun 05, 2009 27.63 27.70 26.68 26.89 5,069,297 +1.05(+4.07%)
Jun 04, 2009 24.94 25.84 24.66 25.84 4,236,054 -0.13(-0.51%)
Jun 03, 2009 26.43 26.65 25.61 25.97 3,151,485 -1.50(-5.47%)
Jun 02, 2009 27.06 27.75 27.02 27.47 3,358,707 +0.19(+0.68%)
Jun 01, 2009 27.17 27.79 27.12 27.29 2,377,673 +1.64(+6.38%)
May 29, 2009 25.68 25.95 25.29 25.65 2,148,451 +0.80(+3.22%)
May 28, 2009 24.35 24.92 23.95 24.85 2,380,542 +0.86(+3.58%)
May 27, 2009 24.73 25.00 23.95 23.99 2,330,440 -0.81(-3.25%)
May 26, 2009 23.68 25.00 23.66 24.80 5,688,062 +0.83(+3.45%)
May 22, 2009 24.33 24.46 23.97 23.97 2,832,414 +0.01(+0.02%)
May 21, 2009 23.77 23.99 23.52 23.96 1,869,487 -0.62(-2.54%)
May 20, 2009 24.51 25.32 24.45 24.59 2,498,296 +0.05(+0.22%)
May 19, 2009 24.45 24.91 24.27 24.54 2,112,905 +0.57(+2.38%)
May 18, 2009 23.12 23.99 23.12 23.96 1,780,327 +1.25(+5.49%)
May 15, 2009 23.01 23.33 22.50 22.72 1,939,574 -0.27(-1.18%)
May 14, 2009 22.38 23.10 22.37 22.99 2,223,893 +0.37(+1.65%)
May 13, 2009 22.90 23.13 22.41 22.62 3,153,662 -1.54(-6.36%)
May 12, 2009 24.48 24.60 23.50 24.15 2,753,146 -0.33(-1.35%)
May 11, 2009 24.22 24.69 24.05 24.48 3,254,373 -0.96(-3.77%)
May 08, 2009 24.74 25.51 24.60 25.44 2,435,890 +1.13(+4.63%)
May 07, 2009 25.15 25.44 24.03 24.32 3,531,771 -0.85(-3.37%)
May 06, 2009 24.39 25.35 24.33 25.16 8,468,874 +1.36(+5.71%)
May 05, 2009 24.26 24.29 23.41 23.80 1,682,635 -0.31(-1.30%)
May 04, 2009 23.23 24.21 23.23 24.12 1,562,819 +1.09(+4.72%)
May 01, 2009 22.47 23.30 22.38 23.03 1,025,371 +0.72(+3.23%)
Apr 30, 2009 22.42 22.93 22.14 22.31 2,288,894 +0.05(+0.24%)
Apr 29, 2009 21.48 22.52 21.43 22.26 3,052,210 +1.03(+4.85%)
Apr 28, 2009 21.20 21.62 21.12 21.23 4,068,610 -0.44(-2.04%)
Apr 27, 2009 21.55 22.00 21.46 21.67 2,339,694 -0.90(-3.99%)
Apr 24, 2009 22.41 22.97 22.30 22.57 3,643,210 +0.37(+1.66%)
Apr 23, 2009 21.79 22.34 21.68 22.21 5,949,426 +0.54(+2.51%)
Apr 22, 2009 20.71 21.95 20.61 21.66 10,124,082 -0.04(-0.17%)
Apr 21, 2009 20.50 21.73 20.44 21.70 3,352,650 +0.90(+4.31%)
Apr 20, 2009 21.11 21.21 20.65 20.80 2,794,298 -1.62(-7.23%)
Apr 17, 2009 22.31 22.61 22.10 22.42 1,711,474 -0.46(-2.00%)
Apr 16, 2009 22.70 23.17 22.18 22.88 2,404,982 +0.12(+0.52%)
Apr 15, 2009 22.03 22.83 22.02 22.77 2,341,391 +0.20(+0.90%)
Apr 14, 2009 22.53 23.29 22.35 22.56 1,471,966 -0.53(-2.29%)
Apr 13, 2009 22.19 23.33 21.98 23.09 950,281 +0.79(+3.54%)
Apr 09, 2009 22.32 22.38 22.05 22.30 1,230,179 +0.71(+3.28%)
Apr 08, 2009 21.77 21.84 20.98 21.59 1,979,016 +0.23(+1.10%)
Apr 07, 2009 21.20 21.85 21.14 21.36 1,969,266 -0.96(-4.30%)
Apr 06, 2009 22.13 22.51 21.80 22.32 1,950,655 -1.11(-4.76%)
Apr 03, 2009 23.09 23.66 22.87 23.43 2,321,343 -0.23(-0.99%)
Apr 02, 2009 23.35 24.21 23.18 23.67 4,891,604 +1.97(+9.10%)
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.