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 (%)
Dec 29, 2017 40.30 40.30 40.30 0 -0.23(-0.57%)
Dec 28, 2017 40.50 40.56 40.28 40.53 564,041 +0.58(+1.45%)
Dec 27, 2017 40.00 40.13 39.83 39.95 553,995 +0.26(+0.66%)
Dec 26, 2017 39.52 39.83 39.12 39.69 383,044 +0.31(+0.79%)
Dec 22, 2017 39.39 39.50 39.18 39.38 330,391 -0.11(-0.28%)
Dec 21, 2017 39.19 39.60 39.10 39.49 836,227 +0.88(+2.28%)
Dec 20, 2017 38.34 38.73 38.23 38.61 1,120,863 +0.66(+1.74%)
Dec 19, 2017 37.56 38.04 37.55 37.95 1,187,524 -0.47(-1.22%)
Dec 18, 2017 38.13 38.61 38.11 38.42 687,047 +0.58(+1.53%)
Dec 15, 2017 37.62 38.04 37.48 37.84 956,239 +0.70(+1.88%)
Dec 14, 2017 37.40 37.57 37.14 37.14 1,298,271 -0.17(-0.46%)
Dec 13, 2017 36.89 37.44 36.85 37.31 957,732 +0.50(+1.36%)
Dec 12, 2017 36.72 36.89 36.59 36.81 965,521 +0.17(+0.46%)
Dec 11, 2017 36.51 36.81 36.44 36.64 860,720 +0.68(+1.89%)
Dec 08, 2017 36.16 36.26 35.93 35.96 949,571 +0.15(+0.42%)
Dec 07, 2017 35.53 35.88 35.50 35.81 842,420 -0.10(-0.28%)
Dec 06, 2017 35.86 36.03 35.70 35.91 1,192,998 -0.11(-0.31%)
Dec 05, 2017 36.25 36.45 35.99 36.02 1,188,812 -0.68(-1.85%)
Dec 04, 2017 36.70 36.85 36.64 36.70 1,772,820 +0.03(+0.08%)
Dec 01, 2017 36.45 36.96 36.30 36.67 1,306,825 +0.30(+0.82%)
Nov 30, 2017 36.32 36.61 36.32 36.37 1,095,508 +0.05(+0.14%)
Nov 29, 2017 36.38 36.65 36.15 36.32 1,812,054 -0.66(-1.78%)
Nov 28, 2017 36.57 36.97 36.43 36.98 1,900,182 -0.10(-0.27%)
Nov 27, 2017 37.57 37.62 37.03 37.08 1,056,910 -0.60(-1.59%)
Nov 24, 2017 37.73 37.90 37.64 37.68 484,309 +0.41(+1.10%)
Nov 22, 2017 37.28 37.39 37.08 37.27 666,994 +0.48(+1.30%)
Nov 21, 2017 36.67 36.90 36.54 36.79 1,469,665 +0.57(+1.57%)
Nov 20, 2017 35.91 36.24 35.76 36.22 975,521 +0.05(+0.14%)
Nov 17, 2017 36.12 36.23 35.95 36.17 921,169 +0.14(+0.39%)
Nov 16, 2017 36.18 36.18 35.79 36.03 951,958 +0.09(+0.25%)
Nov 15, 2017 35.80 36.12 35.54 35.94 1,297,618 -0.56(-1.53%)
Nov 14, 2017 36.89 36.92 36.32 36.50 858,446 -0.87(-2.33%)
Nov 13, 2017 37.14 37.62 37.14 37.37 836,467 -0.25(-0.66%)
Nov 10, 2017 37.75 37.91 37.42 37.62 780,099 -0.11(-0.29%)
Nov 09, 2017 37.56 37.77 37.42 37.73 1,378,602 -1.12(-2.88%)
Nov 08, 2017 38.41 38.87 38.13 38.85 1,299,745 +0.48(+1.25%)
Nov 07, 2017 38.72 38.76 37.99 38.37 1,284,849 -0.27(-0.70%)
Nov 06, 2017 38.33 38.69 38.26 38.64 1,845,506 +1.38(+3.70%)
Nov 03, 2017 37.60 37.60 37.08 37.26 872,262 -0.60(-1.58%)
Nov 02, 2017 37.25 37.94 37.25 37.86 1,425,684 +0.72(+1.94%)
Nov 01, 2017 37.63 37.70 37.11 37.14 1,591,345 +0.82(+2.26%)
Oct 31, 2017 36.05 36.41 35.91 36.32 948,173 +0.30(+0.83%)
Oct 30, 2017 36.02 36.29 35.94 36.02 1,064,231 +0.05(+0.14%)
Oct 27, 2017 35.58 36.02 35.48 35.97 988,011 -0.15(-0.42%)
Oct 26, 2017 36.33 36.37 36.02 36.12 1,059,765 +0.20(+0.56%)
Oct 25, 2017 36.24 36.30 35.62 35.92 905,943 -0.71(-1.94%)
Oct 24, 2017 36.41 36.66 36.40 36.63 644,082 +0.20(+0.55%)
Oct 23, 2017 36.47 36.55 36.34 36.43 967,124 -0.04(-0.11%)
Oct 20, 2017 36.88 36.90 36.32 36.47 1,061,213 -0.25(-0.68%)
Oct 19, 2017 36.70 36.94 36.62 36.72 1,274,758 -0.27(-0.73%)
Oct 18, 2017 37.15 37.20 36.57 36.99 2,757,031 -0.56(-1.49%)
Oct 17, 2017 37.82 37.83 37.33 37.55 1,108,327 -0.21(-0.56%)
Oct 16, 2017 38.16 38.21 37.52 37.76 1,070,004 +0.46(+1.23%)
Oct 13, 2017 37.24 37.46 37.16 37.30 1,121,686 +1.00(+2.75%)
Oct 12, 2017 36.24 36.49 36.12 36.30 1,016,387 +0.14(+0.39%)
Oct 11, 2017 36.45 36.45 35.98 36.16 1,192,711 -0.61(-1.66%)
Oct 10, 2017 36.64 36.99 36.54 36.77 2,923,656 +0.64(+1.77%)
Oct 09, 2017 36.64 36.66 36.04 36.13 1,660,216 -0.04(-0.11%)
Oct 06, 2017 36.03 36.23 35.90 36.17 1,244,601 +0.10(+0.28%)
Oct 05, 2017 36.25 36.33 36.02 36.07 1,552,853 +0.03(+0.08%)
Oct 04, 2017 36.09 36.28 35.95 36.04 1,108,591 +0.16(+0.45%)
Oct 03, 2017 35.76 35.95 35.69 35.88 688,030 +0.18(+0.50%)
Oct 02, 2017 35.54 35.82 35.51 35.70 865,462 +0.25(+0.71%)
Sep 29, 2017 35.50 35.54 35.32 35.45 1,229,030 +0.05(+0.14%)
Sep 28, 2017 35.05 35.48 34.96 35.40 1,300,229 -0.09(-0.25%)
Sep 27, 2017 35.30 35.49 1,156,670 +0.00(+0.00%)
Sep 26, 2017 35.88 35.94 35.48 35.49 1,410,809 -0.51(-1.42%)
Sep 25, 2017 36.29 36.35 35.77 36.00 946,888 -0.36(-0.99%)
Sep 22, 2017 36.42 36.67 36.33 36.36 1,283,430 -0.03(-0.08%)
Sep 21, 2017 36.61 36.66 36.38 36.39 1,889,533 -0.12(-0.33%)
Sep 20, 2017 36.79 36.98 36.16 36.51 1,361,678 -0.08(-0.22%)
Sep 19, 2017 36.52 36.67 36.35 36.59 1,398,308 +0.07(+0.19%)
Sep 18, 2017 36.24 36.53 36.24 36.52 1,471,580 +0.31(+0.86%)
Sep 15, 2017 36.47 36.66 36.20 36.21 1,630,080 -0.66(-1.79%)
Sep 14, 2017 36.77 36.92 36.62 36.87 1,918,822 -0.66(-1.76%)
Sep 13, 2017 37.61 37.72 37.37 37.53 1,645,922 -0.78(-2.04%)
Sep 12, 2017 38.32 38.53 38.23 38.31 1,763,915 +0.46(+1.22%)
Sep 11, 2017 37.35 38.03 37.34 37.85 2,320,392 +0.47(+1.26%)
Sep 08, 2017 38.01 38.06 37.13 37.38 1,876,467 -1.22(-3.16%)
Sep 07, 2017 38.31 38.60 38.14 38.60 1,292,035 -0.44(-1.13%)
Sep 06, 2017 38.80 39.12 38.70 39.04 1,112,483 +0.34(+0.88%)
Sep 05, 2017 38.94 39.06 38.27 38.70 2,320,891 -0.05(-0.13%)
Sep 01, 2017 38.54 38.81 38.31 38.75 1,512,252 +0.62(+1.63%)
Aug 31, 2017 38.09 38.28 38.00 38.13 1,753,838 +0.59(+1.57%)
Aug 30, 2017 37.64 37.76 37.50 37.54 1,405,237 -0.10(-0.27%)
Aug 29, 2017 37.26 37.70 37.21 37.64 1,147,647 +0.15(+0.40%)
Aug 28, 2017 37.48 37.55 37.09 37.49 1,227,072 +0.30(+0.81%)
Aug 25, 2017 37.38 38.80 37.05 37.19 2,261,821 +0.81(+2.23%)
Aug 24, 2017 36.42 36.51 36.25 36.38 1,952,318 +0.03(+0.08%)
Aug 23, 2017 35.88 36.48 35.86 36.35 1,535,829 +0.39(+1.08%)
Aug 22, 2017 36.11 36.36 35.92 35.96 1,535,940 +0.54(+1.52%)
Aug 21, 2017 35.11 35.54 35.06 35.42 1,263,196 +0.47(+1.34%)
Aug 18, 2017 34.88 35.14 34.80 34.95 1,671,761 -0.03(-0.09%)
Aug 17, 2017 35.31 35.40 34.96 34.98 1,673,911 -0.67(-1.88%)
Aug 16, 2017 35.13 35.65 35.09 35.65 1,781,393 +0.86(+2.47%)
Aug 15, 2017 34.49 34.84 34.45 34.79 1,236,166 -0.43(-1.22%)
Aug 14, 2017 35.38 35.55 35.21 35.22 1,178,294 +0.19(+0.54%)
Aug 11, 2017 34.61 35.11 34.57 35.03 1,958,157 -0.38(-1.07%)
Aug 10, 2017 35.79 35.87 35.39 35.41 1,586,796 -0.73(-2.02%)
Aug 09, 2017 35.90 36.14 35.86 36.14 2,843,832 -0.04(-0.11%)
Aug 08, 2017 35.97 36.38 35.85 36.18 1,842,093 -0.41(-1.12%)
Aug 07, 2017 36.25 36.59 36.17 36.59 1,317,288 +0.72(+2.01%)
Aug 04, 2017 35.71 35.92 35.52 35.87 1,820,174 +0.26(+0.73%)
Aug 03, 2017 35.66 35.83 35.50 35.61 1,247,442 -0.27(-0.75%)
Aug 02, 2017 35.63 35.92 35.47 35.88 1,638,606 -0.27(-0.75%)
Aug 01, 2017 36.34 36.38 35.96 36.15 3,233,001 -0.26(-0.71%)
Jul 31, 2017 36.34 36.51 36.19 36.41 2,390,783 +0.52(+1.45%)
Jul 28, 2017 35.68 36.02 35.57 35.89 2,979,355 +0.35(+0.98%)
Jul 27, 2017 36.07 36.07 35.26 35.54 1,392,827 -0.08(-0.22%)
Jul 26, 2017 35.42 35.78 35.22 35.62 1,773,279 +0.52(+1.48%)
Jul 25, 2017 34.99 35.32 34.81 35.10 1,737,453 +1.19(+3.51%)
Jul 24, 2017 33.73 33.96 33.58 33.91 1,570,135 +0.02(+0.06%)
Jul 21, 2017 34.15 34.16 33.81 33.89 1,472,937 -0.28(-0.82%)
Jul 20, 2017 34.38 34.50 33.90 34.17 1,531,699 -0.45(-1.30%)
Jul 19, 2017 34.41 34.67 34.34 34.62 807,364 +0.34(+0.99%)
Jul 18, 2017 34.11 34.32 34.03 34.28 1,315,101 -0.21(-0.61%)
Jul 17, 2017 34.54 34.77 34.46 34.49 1,132,762 +0.23(+0.67%)
Jul 14, 2017 34.25 34.39 34.14 34.26 1,429,879 +0.70(+2.09%)
Jul 13, 2017 33.46 33.67 33.20 33.56 1,167,274 +0.24(+0.72%)
Jul 12, 2017 33.38 33.63 33.22 33.32 1,465,616 +0.33(+1.00%)
Jul 11, 2017 32.78 33.07 32.53 32.99 1,955,601 +0.41(+1.26%)
Jul 10, 2017 31.93 32.80 31.88 32.58 1,495,892 +0.30(+0.93%)
Jul 07, 2017 32.22 32.30 31.86 32.28 1,454,402 +0.19(+0.59%)
Jul 06, 2017 32.11 32.56 31.95 32.09 3,111,464 +0.58(+1.84%)
Jul 05, 2017 32.21 32.21 31.38 31.51 5,239,307 +0.17(+0.54%)
Jul 03, 2017 31.12 31.54 31.09 31.34 1,042,906 +0.58(+1.89%)
Jun 30, 2017 31.03 31.06 30.57 30.76 1,319,265 -0.15(-0.49%)
Jun 29, 2017 31.10 31.27 30.68 30.91 1,343,594 +0.16(+0.52%)
Jun 28, 2017 30.44 30.85 30.35 30.75 2,607,902 +1.00(+3.36%)
Jun 27, 2017 30.08 30.27 29.75 29.75 1,903,627 +0.42(+1.43%)
Jun 26, 2017 29.51 29.59 29.11 29.33 1,039,680 -0.10(-0.34%)
Jun 23, 2017 29.24 29.50 29.14 29.43 1,148,668 +0.21(+0.72%)
Jun 22, 2017 28.81 29.30 28.78 29.22 1,329,516 +0.25(+0.86%)
Jun 21, 2017 29.26 29.47 28.80 28.97 1,543,196 +0.03(+0.10%)
Jun 20, 2017 29.24 29.28 28.73 28.94 2,644,474 -1.03(-3.44%)
Jun 19, 2017 29.94 30.25 29.94 29.97 1,318,897 +0.12(+0.40%)
Jun 16, 2017 29.86 29.96 29.66 29.85 1,386,114 +0.20(+0.67%)
Jun 15, 2017 29.65 29.78 29.37 29.65 1,523,829 -0.46(-1.53%)
Jun 14, 2017 30.91 30.92 29.94 30.11 2,371,923 -0.57(-1.86%)
Jun 13, 2017 30.54 30.71 30.50 30.68 1,190,158 +0.32(+1.05%)
Jun 12, 2017 30.70 30.79 30.28 30.36 1,902,839 -0.33(-1.08%)
Jun 09, 2017 30.67 31.01 30.62 30.69 1,321,336 -0.13(-0.42%)
Jun 08, 2017 30.31 30.94 30.31 30.82 1,810,202 +0.48(+1.58%)
Jun 07, 2017 30.60 30.77 30.09 30.34 2,055,514 -0.21(-0.69%)
Jun 06, 2017 30.22 30.63 30.20 30.55 1,243,520 +0.37(+1.23%)
Jun 05, 2017 30.42 30.47 30.16 30.18 944,803 -0.46(-1.50%)
Jun 02, 2017 30.42 30.81 30.28 30.64 1,313,613 +0.09(+0.29%)
Jun 01, 2017 30.34 30.76 30.26 30.55 1,264,737 +0.25(+0.83%)
May 31, 2017 30.60 30.64 30.29 30.30 1,253,561 -0.75(-2.42%)
May 30, 2017 31.08 31.20 30.96 31.05 797,640 +0.15(+0.49%)
May 26, 2017 31.23 31.27 30.88 30.90 782,255 -0.38(-1.21%)
May 25, 2017 31.60 31.88 31.18 31.28 1,390,552 -0.18(-0.57%)
May 24, 2017 31.26 31.63 31.24 31.46 1,405,812 -0.02(-0.06%)
May 23, 2017 31.56 31.67 31.23 31.48 1,776,204 -0.40(-1.25%)
May 22, 2017 31.87 31.96 31.68 31.88 1,120,438 +0.09(+0.28%)
May 19, 2017 31.61 31.97 31.58 31.79 1,257,406 +0.64(+2.05%)
May 18, 2017 30.85 31.33 30.66 31.15 1,735,538 +0.38(+1.23%)
May 17, 2017 30.87 31.21 30.77 30.77 1,205,173 -0.50(-1.60%)
May 16, 2017 31.15 31.45 31.12 31.27 855,357 +0.38(+1.23%)
May 15, 2017 31.00 31.09 30.82 30.89 846,883 +0.56(+1.85%)
May 12, 2017 30.20 30.95 30.15 30.33 1,574,395 -0.11(-0.36%)
May 11, 2017 30.50 30.50 30.23 30.44 1,060,768 +0.08(+0.26%)
May 10, 2017 30.32 30.60 30.11 30.36 977,908 +0.48(+1.61%)
May 09, 2017 30.14 30.18 29.81 29.88 3,133,401 +0.43(+1.46%)
May 08, 2017 29.34 29.55 29.27 29.45 1,068,392 -0.39(-1.31%)
May 05, 2017 29.41 29.88 29.36 29.84 1,299,533 +0.72(+2.47%)
May 04, 2017 28.87 29.25 28.73 29.12 1,820,245 -0.46(-1.56%)
May 03, 2017 29.58 29.89 29.52 29.58 1,879,949 -0.92(-3.02%)
May 02, 2017 30.29 30.62 30.29 30.50 1,407,048 -0.39(-1.26%)
May 01, 2017 30.80 31.06 30.73 30.89 958,336 +0.16(+0.52%)
Apr 28, 2017 30.59 30.83 30.50 30.73 1,073,645 +0.51(+1.69%)
Apr 27, 2017 30.80 30.81 29.92 30.22 1,812,392 -1.04(-3.33%)
Apr 26, 2017 30.68 31.46 30.68 31.26 1,834,885 -0.15(-0.48%)
Apr 25, 2017 31.23 31.43 31.03 31.41 1,754,001 +0.13(+0.42%)
Apr 24, 2017 31.42 31.56 31.26 31.28 1,326,419 +0.53(+1.72%)
Apr 21, 2017 31.03 31.13 30.66 30.75 1,560,508 -0.33(-1.06%)
Apr 20, 2017 30.89 31.16 30.80 31.08 2,270,433 +0.47(+1.54%)
Apr 19, 2017 31.13 31.23 30.54 30.61 1,798,341 -0.22(-0.71%)
Apr 18, 2017 31.04 31.24 30.56 30.83 2,210,294 -0.80(-2.53%)
Apr 17, 2017 31.84 31.92 31.42 31.63 1,374,428 +0.13(+0.41%)
Apr 13, 2017 31.79 31.99 31.46 31.50 1,816,430 -0.40(-1.25%)
Apr 12, 2017 32.27 32.34 31.70 31.90 3,610,847 -1.42(-4.26%)
Apr 11, 2017 33.32 33.44 32.72 33.32 3,626,184 +0.35(+1.06%)
Apr 10, 2017 32.96 33.16 32.83 32.97 2,971,448 +1.12(+3.52%)
Apr 07, 2017 31.65 32.40 31.64 31.85 1,714,914 -0.06(-0.19%)
Apr 06, 2017 32.13 32.33 31.79 31.91 1,612,654 +0.04(+0.13%)
Apr 05, 2017 32.46 32.80 31.81 31.87 2,519,562 +0.22(+0.70%)
Apr 04, 2017 31.51 31.68 31.33 31.65 1,382,758 +0.47(+1.51%)
Apr 03, 2017 31.29 31.42 30.83 31.18 1,437,084 +0.03(+0.10%)
Mar 31, 2017 31.11 31.37 31.02 31.15 1,228,324 -0.56(-1.77%)
Mar 30, 2017 31.64 32.00 31.62 31.71 1,412,546 +0.08(+0.25%)
Mar 29, 2017 31.10 31.82 31.04 31.63 2,221,547 +0.43(+1.38%)
Mar 28, 2017 30.80 31.31 30.67 31.20 2,720,233 +0.57(+1.86%)
Mar 27, 2017 30.25 30.72 30.04 30.63 2,069,435 -0.61(-1.95%)
Mar 24, 2017 31.48 31.55 31.09 31.24 1,892,038 -0.37(-1.17%)
Mar 23, 2017 31.82 31.95 31.47 31.61 1,607,198 -0.24(-0.75%)
Mar 22, 2017 31.51 31.96 31.36 31.85 2,406,467 +0.07(+0.22%)
Mar 21, 2017 32.94 33.02 31.77 31.78 1,861,313 -1.33(-4.02%)
Mar 20, 2017 32.84 33.19 32.78 33.11 1,426,554 +0.14(+0.42%)
Mar 17, 2017 32.93 33.15 32.78 32.97 1,671,991 +0.27(+0.83%)
Mar 16, 2017 33.19 33.19 32.59 32.70 2,310,464 +0.00(+0.00%)
Mar 15, 2017 31.71 32.74 31.41 32.70 2,137,154 +1.58(+5.08%)
Mar 14, 2017 30.97 31.25 30.70 31.12 1,722,328 -0.20(-0.64%)
Mar 13, 2017 31.48 31.54 31.24 31.32 1,729,293 +0.64(+2.09%)
Mar 10, 2017 31.00 31.04 30.43 30.68 1,915,744 -0.01(-0.03%)
Mar 09, 2017 30.88 31.05 30.43 30.69 2,614,889 -0.54(-1.73%)
Mar 08, 2017 32.20 32.21 31.21 31.23 2,454,670 -1.61(-4.90%)
Mar 07, 2017 33.09 33.12 32.80 32.84 1,704,317 -0.22(-0.67%)
Mar 06, 2017 33.03 33.14 32.84 33.06 1,516,587 -0.78(-2.30%)
Mar 03, 2017 33.45 33.90 33.33 33.84 1,698,890 +0.90(+2.73%)
Mar 02, 2017 33.37 33.59 32.93 32.94 1,960,502 -0.70(-2.08%)
Mar 01, 2017 33.32 33.74 33.26 33.64 2,241,139 +1.15(+3.54%)
Feb 28, 2017 32.36 32.61 32.31 32.49 1,912,078 -0.65(-1.96%)
Feb 27, 2017 32.87 33.41 32.82 33.14 2,160,802 +0.47(+1.44%)
Feb 24, 2017 32.74 33.05 32.56 32.67 2,096,554 -1.09(-3.23%)
Feb 23, 2017 34.85 34.91 33.64 33.76 2,146,490 -0.56(-1.63%)
Feb 22, 2017 33.97 34.39 33.94 34.32 2,475,803 -0.98(-2.78%)
Feb 21, 2017 34.98 35.43 34.98 35.30 1,767,487 +0.38(+1.09%)
Feb 17, 2017 34.92 34.92 34.92 0 -0.57(-1.61%)
Feb 16, 2017 35.60 35.73 35.37 35.49 1,292,151 -0.02(-0.06%)
Feb 15, 2017 35.45 35.73 35.30 35.51 1,670,381 +0.33(+0.94%)
Feb 14, 2017 34.89 35.19 34.60 35.18 1,750,131 +0.19(+0.54%)
Feb 13, 2017 35.06 35.10 34.64 34.99 3,044,656 +0.52(+1.51%)
Feb 10, 2017 34.31 34.62 34.26 34.47 3,201,023 +0.57(+1.68%)
Feb 09, 2017 33.70 33.96 33.37 33.90 3,461,163 +0.20(+0.59%)
Feb 08, 2017 33.79 34.08 33.56 33.70 3,755,138 -0.71(-2.06%)
Feb 07, 2017 34.75 34.86 34.37 34.41 4,416,989 -0.28(-0.81%)
Feb 06, 2017 34.65 34.88 34.44 34.69 1,669,235 -0.22(-0.63%)
Feb 03, 2017 35.09 35.29 34.73 34.91 2,057,357 -1.19(-3.30%)
Feb 02, 2017 36.16 36.39 35.85 36.10 1,439,126 -0.75(-2.04%)
Feb 01, 2017 36.89 37.01 36.40 36.85 1,588,854 +0.26(+0.71%)
Jan 31, 2017 36.62 36.66 36.13 36.59 2,452,243 +0.95(+2.67%)
Jan 30, 2017 35.96 36.07 35.45 35.64 1,650,043 -0.78(-2.14%)
Jan 27, 2017 36.77 36.83 36.30 36.42 1,522,327 -0.07(-0.19%)
Jan 26, 2017 36.45 36.71 36.19 36.49 1,749,580 -0.55(-1.48%)
Jan 25, 2017 36.68 37.10 36.60 37.04 1,984,183 -0.16(-0.43%)
Jan 24, 2017 37.30 37.44 37.00 37.20 1,553,569 +1.14(+3.16%)
Jan 23, 2017 35.92 36.07 35.79 36.06 1,188,289 +0.48(+1.35%)
Jan 20, 2017 35.54 35.79 35.44 35.58 974,175 -0.06(-0.17%)
Jan 19, 2017 35.74 35.85 35.38 35.64 1,462,523 -0.09(-0.25%)
Jan 18, 2017 35.46 36.00 35.41 35.73 1,081,217 +0.24(+0.68%)
Jan 17, 2017 35.72 35.91 35.42 35.49 986,348 +0.04(+0.11%)
Jan 13, 2017 35.45 35.45 35.45 0 +0.21(+0.60%)
Jan 12, 2017 35.80 35.80 35.15 35.24 1,357,438 +0.23(+0.66%)
Jan 11, 2017 34.87 35.02 34.33 35.01 2,137,412 +0.80(+2.34%)
Jan 10, 2017 34.11 34.30 33.87 34.21 2,112,247 +1.77(+5.46%)
Jan 09, 2017 32.45 32.76 32.41 32.44 995,214 -0.04(-0.12%)
Jan 06, 2017 32.83 32.91 32.42 32.48 868,274 -0.46(-1.40%)
Jan 05, 2017 32.53 33.01 32.51 32.94 1,182,456 +0.20(+0.61%)
Jan 04, 2017 32.32 32.75 32.20 32.74 1,603,864 +0.00(+0.00%)
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.