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 (%)
Apr 28, 2017 21.69 21.86 21.63 21.79 1,514,143 +0.36(+1.69%)
Apr 27, 2017 21.84 21.85 21.22 21.43 2,555,985 -0.74(-3.33%)
Apr 26, 2017 21.75 22.31 21.75 22.17 2,587,707 -0.11(-0.48%)
Apr 25, 2017 22.14 22.28 22.00 22.27 2,473,637 +0.09(+0.42%)
Apr 24, 2017 22.28 22.38 22.17 22.18 1,870,626 +0.38(+1.72%)
Apr 21, 2017 22.00 22.07 21.74 21.80 2,200,758 -0.23(-1.06%)
Apr 20, 2017 21.90 22.09 21.84 22.04 3,201,953 +0.33(+1.54%)
Apr 19, 2017 22.07 22.14 21.65 21.70 2,536,169 -0.16(-0.71%)
Apr 18, 2017 22.01 22.15 21.67 21.86 3,117,140 -0.57(-2.53%)
Apr 17, 2017 22.58 22.63 22.28 22.43 1,938,332 +0.09(+0.41%)
Apr 13, 2017 22.54 22.68 22.31 22.34 2,561,680 -0.28(-1.25%)
Apr 12, 2017 22.88 22.93 22.48 22.62 5,092,316 -1.01(-4.26%)
Apr 11, 2017 23.63 23.71 23.20 23.63 5,113,945 +0.25(+1.06%)
Apr 10, 2017 23.37 23.51 23.28 23.38 4,190,582 +0.79(+3.52%)
Apr 07, 2017 22.44 22.97 22.44 22.58 2,418,514 -0.04(-0.19%)
Apr 06, 2017 22.78 22.92 22.54 22.63 2,274,298 +0.03(+0.13%)
Apr 05, 2017 23.02 23.26 22.56 22.60 3,553,295 +0.16(+0.70%)
Apr 04, 2017 22.34 22.47 22.22 22.44 1,950,080 +0.33(+1.51%)
Apr 03, 2017 22.19 22.28 21.86 22.11 2,026,695 +0.02(+0.10%)
Mar 31, 2017 22.06 22.24 22.00 22.09 1,732,284 -0.40(-1.77%)
Mar 30, 2017 22.44 22.69 22.42 22.48 1,992,089 +0.06(+0.25%)
Mar 29, 2017 22.05 22.56 22.01 22.43 3,133,010 +0.30(+1.38%)
Mar 28, 2017 21.84 22.20 21.75 22.12 3,836,298 +0.40(+1.86%)
Mar 27, 2017 21.45 21.78 21.30 21.72 2,918,489 -0.43(-1.95%)
Mar 24, 2017 22.32 22.37 22.04 22.15 2,668,309 -0.26(-1.17%)
Mar 23, 2017 22.56 22.66 22.31 22.41 2,266,604 -0.17(-0.75%)
Mar 22, 2017 22.34 22.66 22.24 22.58 3,393,799 +0.05(+0.22%)
Mar 21, 2017 23.36 23.42 22.53 22.53 2,624,978 -0.94(-4.02%)
Mar 20, 2017 23.29 23.53 23.24 23.48 2,011,844 +0.10(+0.42%)
Mar 17, 2017 23.35 23.51 23.24 23.38 2,357,980 +0.19(+0.83%)
Mar 16, 2017 23.53 23.53 23.11 23.19 3,258,408 +0.00(+0.00%)
Mar 15, 2017 22.48 23.22 22.28 23.19 3,013,992 +1.12(+5.08%)
Mar 14, 2017 21.96 22.16 21.77 22.07 2,428,970 -0.14(-0.64%)
Mar 13, 2017 22.32 22.36 22.15 22.21 2,438,792 +0.45(+2.09%)
Mar 10, 2017 21.98 22.01 21.58 21.75 2,701,741 -0.01(-0.03%)
Mar 09, 2017 21.90 22.02 21.58 21.76 3,687,733 -0.38(-1.73%)
Mar 08, 2017 22.83 22.84 22.13 22.14 3,461,779 -0.57(-2.53%)
Mar 07, 2017 22.89 22.91 22.69 22.72 2,463,583 -0.15(-0.67%)
Mar 06, 2017 22.85 22.93 22.72 22.87 2,192,220 -0.54(-2.31%)
Mar 03, 2017 23.14 23.45 23.06 23.41 2,455,738 +0.62(+2.73%)
Mar 02, 2017 23.09 23.24 22.78 22.79 2,833,897 -0.48(-2.08%)
Mar 01, 2017 23.05 23.34 23.01 23.27 3,239,557 +0.80(+3.54%)
Feb 28, 2017 22.39 22.56 22.35 22.48 2,763,900 -0.45(-1.96%)
Feb 27, 2017 22.74 23.11 22.70 22.93 3,123,430 +0.33(+1.44%)
Feb 24, 2017 22.65 22.86 22.53 22.60 3,030,560 -0.75(-3.23%)
Feb 23, 2017 24.11 24.15 23.27 23.36 3,102,742 -0.39(-1.63%)
Feb 22, 2017 23.50 23.79 23.48 23.74 3,578,762 -0.68(-2.78%)
Feb 21, 2017 24.20 24.51 24.20 24.42 2,554,895 +0.26(+1.09%)
Feb 17, 2017 24.16 24.16 24.16 0 -0.39(-1.61%)
Feb 16, 2017 24.63 24.72 24.47 24.55 1,867,798 -0.01(-0.06%)
Feb 15, 2017 24.52 24.72 24.42 24.57 2,414,528 +0.23(+0.94%)
Feb 14, 2017 24.14 24.34 23.94 24.34 2,529,807 +0.13(+0.54%)
Feb 13, 2017 24.25 24.28 23.96 24.21 4,401,037 +0.36(+1.51%)
Feb 10, 2017 23.74 23.95 23.70 23.85 4,627,065 +0.39(+1.68%)
Feb 09, 2017 23.31 23.49 23.09 23.45 5,003,096 +0.14(+0.59%)
Feb 08, 2017 23.38 23.58 23.22 23.31 5,428,036 -0.49(-2.06%)
Feb 07, 2017 24.04 24.12 23.78 23.80 6,384,739 -0.19(-0.81%)
Feb 06, 2017 23.97 24.13 23.83 24.00 2,412,872 -0.15(-0.63%)
Feb 03, 2017 24.28 24.41 24.03 24.15 2,973,900 -0.82(-3.30%)
Feb 02, 2017 25.02 25.17 24.80 24.97 2,080,250 -0.52(-2.04%)
Feb 01, 2017 25.52 25.60 25.18 25.49 2,296,681 +0.18(+0.71%)
Jan 31, 2017 25.33 25.36 24.99 25.31 3,544,707 +0.66(+2.67%)
Jan 30, 2017 24.88 24.95 24.52 24.66 2,385,130 -0.54(-2.14%)
Jan 27, 2017 25.44 25.48 25.11 25.20 2,200,517 -0.05(-0.19%)
Jan 26, 2017 25.22 25.40 25.04 25.24 2,529,010 -0.38(-1.48%)
Jan 25, 2017 25.38 25.67 25.32 25.62 2,868,128 -0.11(-0.43%)
Jan 24, 2017 25.80 25.90 25.60 25.74 2,245,677 +0.79(+3.16%)
Jan 23, 2017 24.85 24.95 24.76 24.95 1,717,666 +0.33(+1.35%)
Jan 20, 2017 24.59 24.76 24.52 24.61 1,408,165 -0.04(-0.17%)
Jan 19, 2017 24.73 24.80 24.48 24.66 2,114,070 -0.06(-0.25%)
Jan 18, 2017 24.53 24.90 24.50 24.72 1,562,894 +0.17(+0.68%)
Jan 17, 2017 24.71 24.84 24.50 24.55 1,425,761 +0.03(+0.11%)
Jan 13, 2017 24.52 24.52 24.52 0 +0.15(+0.60%)
Jan 12, 2017 24.77 24.77 24.32 24.38 1,962,170 +0.16(+0.66%)
Jan 11, 2017 24.12 24.23 23.75 24.22 3,089,620 +0.55(+2.34%)
Jan 10, 2017 23.60 23.73 23.43 23.67 3,053,244 +1.22(+5.46%)
Jan 09, 2017 22.45 22.66 22.42 22.44 1,438,577 -0.03(-0.12%)
Jan 06, 2017 22.71 22.77 22.43 22.47 1,255,086 -0.32(-1.40%)
Jan 05, 2017 22.50 22.84 22.49 22.79 1,709,235 +0.14(+0.61%)
Jan 04, 2017 22.36 22.66 22.28 22.65 2,318,378 +0.00(+0.00%)
Jan 03, 2017 22.53 22.68 22.46 22.65 3,103,845 +0.89(+4.07%)
Dec 30, 2016 21.76 21.76 21.76 0 -0.28(-1.26%)
Dec 29, 2016 22.17 22.21 21.97 22.04 1,452,280 +0.01(+0.03%)
Dec 28, 2016 22.30 22.39 22.03 22.03 1,873,517 +0.39(+1.79%)
Dec 27, 2016 21.61 21.73 21.61 21.65 721,147 +0.11(+0.51%)
Dec 23, 2016 21.54 21.54 21.54 0 -0.09(-0.42%)
Dec 22, 2016 21.85 21.93 21.59 21.63 2,919,654 -0.51(-2.31%)
Dec 21, 2016 22.21 22.26 22.12 22.14 3,046,313 -0.20(-0.90%)
Dec 20, 2016 22.08 22.39 22.04 22.34 2,696,289 +0.35(+1.57%)
Dec 19, 2016 21.96 22.15 21.88 21.99 3,160,507 -0.37(-1.67%)
Dec 16, 2016 22.43 22.63 22.30 22.37 4,163,262 -0.28(-1.25%)
Dec 15, 2016 22.62 22.72 22.49 22.65 2,904,005 -0.52(-2.24%)
Dec 14, 2016 23.69 24.11 23.15 23.17 3,879,462 -0.63(-2.65%)
Dec 13, 2016 24.34 24.43 23.73 23.80 3,917,381 -0.61(-2.49%)
Dec 12, 2016 24.71 24.79 24.36 24.41 4,018,900 +0.86(+3.64%)
Dec 09, 2016 23.87 23.89 23.41 23.55 2,573,595 -0.36(-1.50%)
Dec 08, 2016 24.42 24.43 23.82 23.91 3,189,953 +0.03(+0.14%)
Dec 07, 2016 23.64 23.93 23.60 23.87 2,844,630 +0.59(+2.53%)
Dec 06, 2016 22.93 23.30 22.91 23.29 2,876,131 -0.48(-2.01%)
Dec 05, 2016 23.57 23.82 23.43 23.76 2,308,605 +0.61(+2.63%)
Dec 02, 2016 22.72 23.20 22.69 23.15 2,036,171 +0.03(+0.12%)
Dec 01, 2016 22.97 23.42 22.90 23.13 3,023,842 +0.21(+0.94%)
Nov 30, 2016 23.05 23.16 22.73 22.91 3,591,821 +0.30(+1.35%)
Nov 29, 2016 22.67 22.83 22.53 22.61 2,333,962 -0.64(-2.74%)
Nov 28, 2016 23.23 23.46 23.18 23.24 2,205,286 -0.22(-0.94%)
Nov 25, 2016 23.45 23.55 23.28 23.47 1,332,625 -0.22(-0.93%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.39(+1.66%)
Nov 22, 2016 22.85 23.32 22.78 23.30 3,305,900 +1.17(+5.28%)
Nov 21, 2016 22.03 22.17 21.94 22.13 2,290,937 +0.50(+2.34%)
Nov 18, 2016 21.63 21.74 21.39 21.63 2,286,616 -0.37(-1.70%)
Nov 17, 2016 22.10 22.16 21.87 22.00 3,591,870 +0.33(+1.53%)
Nov 16, 2016 21.77 21.94 21.60 21.67 2,632,346 -0.50(-2.28%)
Nov 15, 2016 21.87 22.19 21.77 22.17 3,790,938 -0.98(-4.21%)
Nov 14, 2016 22.97 23.22 22.87 23.15 4,292,313 +0.27(+1.18%)
Nov 11, 2016 22.93 23.00 22.41 22.88 5,549,917 -0.23(-0.99%)
Nov 10, 2016 23.60 23.80 22.88 23.11 6,417,803 +0.15(+0.66%)
Nov 09, 2016 22.77 23.33 22.63 22.95 7,732,191 +0.96(+4.37%)
Nov 08, 2016 21.52 22.10 21.38 21.99 4,141,404 +0.79(+3.72%)
Nov 07, 2016 20.91 21.22 20.83 21.20 2,446,656 +1.00(+4.97%)
Nov 04, 2016 20.06 20.37 20.04 20.20 2,757,028 -0.30(-1.45%)
Nov 03, 2016 20.59 20.77 20.45 20.50 3,511,515 +0.01(+0.03%)
Nov 02, 2016 20.73 20.90 20.49 20.49 3,849,800 -0.32(-1.53%)
Nov 01, 2016 21.38 21.38 20.70 20.81 4,092,590 -0.11(-0.53%)
Oct 31, 2016 21.06 21.09 20.86 20.92 3,149,431 +0.10(+0.50%)
Oct 28, 2016 20.75 20.95 20.72 20.82 2,778,183 +0.00(+0.00%)
Oct 27, 2016 20.95 20.95 20.69 20.82 2,399,242 -0.34(-1.60%)
Oct 26, 2016 21.00 21.18 20.93 21.16 2,749,275 -0.24(-1.10%)
Oct 25, 2016 21.18 21.42 21.14 21.39 3,120,206 +0.48(+2.28%)
Oct 24, 2016 21.11 21.14 20.72 20.91 2,656,644 +0.06(+0.27%)
Oct 21, 2016 20.74 20.89 20.71 20.86 2,676,075 -0.07(-0.33%)
Oct 20, 2016 20.76 21.01 20.54 20.93 2,323,932 +0.03(+0.13%)
Oct 19, 2016 20.83 20.96 20.72 20.90 2,945,028 +0.11(+0.53%)
Oct 18, 2016 21.05 21.06 20.75 20.79 2,764,467 +0.48(+2.38%)
Oct 17, 2016 20.37 20.53 20.26 20.30 2,734,548 -0.14(-0.68%)
Oct 14, 2016 20.70 20.90 20.44 20.44 3,113,872 +0.07(+0.34%)
Oct 13, 2016 20.08 20.51 19.96 20.37 3,561,080 -0.68(-3.22%)
Oct 12, 2016 21.05 21.36 20.95 21.05 3,825,588 -0.02(-0.10%)
Oct 11, 2016 21.62 21.65 20.91 21.07 3,467,374 -0.70(-3.21%)
Oct 10, 2016 21.65 21.91 21.63 21.77 2,348,027 +0.36(+1.68%)
Oct 07, 2016 21.64 21.67 21.20 21.41 3,757,165 +0.15(+0.72%)
Oct 06, 2016 21.29 21.40 21.20 21.26 2,149,844 -0.19(-0.90%)
Oct 05, 2016 21.29 21.54 21.12 21.45 2,748,731 +0.40(+1.91%)
Oct 04, 2016 21.63 21.65 20.96 21.05 5,240,027 -0.13(-0.62%)
Oct 03, 2016 21.15 21.25 21.02 21.18 2,676,799 +0.17(+0.79%)
Sep 30, 2016 21.13 21.18 20.91 21.02 3,649,856 +0.22(+1.06%)
Sep 29, 2016 20.84 21.20 20.69 20.80 4,417,770 +0.25(+1.21%)
Sep 28, 2016 19.96 20.57 19.79 20.55 3,648,188 +0.82(+4.14%)
Sep 27, 2016 19.45 19.77 19.40 19.73 2,544,705 +0.02(+0.11%)
Sep 26, 2016 19.72 19.91 19.71 19.71 2,362,024 +0.00(+0.00%)
Sep 23, 2016 19.75 20.01 19.67 19.71 3,300,421 -0.08(-0.38%)
Sep 22, 2016 20.21 20.28 19.75 19.79 4,034,420 +0.30(+1.56%)
Sep 21, 2016 19.01 19.52 19.00 19.48 4,400,865 +0.71(+3.76%)
Sep 20, 2016 18.83 18.94 18.65 18.78 2,718,292 +0.28(+1.53%)
Sep 19, 2016 18.68 18.73 18.44 18.49 2,425,667 +0.39(+2.18%)
Sep 16, 2016 18.11 18.35 17.97 18.10 2,937,617 -0.44(-2.39%)
Sep 15, 2016 18.31 18.63 18.16 18.54 4,212,075 +0.32(+1.75%)
Sep 14, 2016 18.01 18.36 17.94 18.22 5,762,466 +0.47(+2.65%)
Sep 13, 2016 18.13 18.22 17.72 17.75 14,089,324 -1.04(-5.52%)
Sep 12, 2016 17.98 18.84 17.96 18.79 7,257,139 +0.15(+0.78%)
Sep 09, 2016 18.78 18.89 18.49 18.64 9,951,117 -0.13(-0.70%)
Sep 08, 2016 18.73 18.91 18.54 18.78 2,792,517 +0.20(+1.08%)
Sep 07, 2016 18.60 18.71 18.45 18.57 2,373,084 -0.36(-1.90%)
Sep 06, 2016 18.62 18.96 18.46 18.93 2,968,543 +0.50(+2.74%)
Sep 02, 2016 18.54 18.43 18.43 18.43 2,762,776 +0.33(+1.84%)
Sep 01, 2016 17.82 18.10 17.74 18.10 3,608,154 +0.26(+1.43%)
Aug 31, 2016 18.11 18.16 17.81 17.84 3,523,161 -0.69(-3.73%)
Aug 30, 2016 18.88 19.01 18.49 18.53 3,105,246 -0.52(-2.73%)
Aug 29, 2016 18.88 19.14 18.74 19.05 2,916,054 +0.05(+0.29%)
Aug 26, 2016 19.33 19.78 18.92 19.00 4,359,272 -0.08(-0.43%)
Aug 25, 2016 18.90 19.09 18.86 19.08 2,514,742 +0.14(+0.76%)
Aug 24, 2016 19.39 19.44 18.93 18.94 2,450,027 -0.45(-2.33%)
Aug 23, 2016 19.33 19.64 19.32 19.39 3,604,026 +0.62(+3.28%)
Aug 22, 2016 18.57 18.79 18.46 18.77 1,863,904 -0.16(-0.83%)
Aug 19, 2016 18.91 19.05 18.80 18.93 1,980,767 -0.49(-2.54%)
Aug 18, 2016 19.40 19.50 19.26 19.42 2,226,773 +0.38(+2.01%)
Aug 17, 2016 18.79 19.04 18.59 19.04 3,193,301 +0.28(+1.50%)
Aug 16, 2016 19.14 19.15 18.76 18.76 2,909,667 +0.27(+1.44%)
Aug 15, 2016 18.37 18.60 18.37 18.49 2,052,189 +0.12(+0.63%)
Aug 12, 2016 18.61 18.67 18.31 18.38 1,712,765 -0.41(-2.19%)
Aug 11, 2016 18.55 18.87 18.46 18.79 1,888,665 +0.31(+1.67%)
Aug 10, 2016 18.89 18.92 18.44 18.48 2,396,722 -0.16(-0.88%)
Aug 09, 2016 18.62 18.82 18.59 18.64 2,722,226 -0.10(-0.51%)
Aug 08, 2016 18.66 18.92 18.66 18.74 2,319,330 +0.34(+1.82%)
Aug 05, 2016 18.16 18.40 17.99 18.40 3,580,043 +0.47(+2.60%)
Aug 04, 2016 17.70 17.99 17.60 17.94 3,988,929 +0.22(+1.24%)
Aug 03, 2016 17.36 17.73 17.24 17.72 3,296,460 +0.40(+2.29%)
Aug 02, 2016 17.43 17.50 17.08 17.32 3,345,911 -0.05(-0.28%)
Aug 01, 2016 17.57 17.67 17.35 17.37 4,263,203 -0.13(-0.74%)
Jul 29, 2016 17.18 17.53 17.05 17.50 5,525,500 +0.03(+0.20%)
Jul 28, 2016 17.55 17.60 17.34 17.47 2,774,241 -0.14(-0.78%)
Jul 27, 2016 17.61 17.83 17.34 17.60 3,826,866 +0.23(+1.34%)
Jul 26, 2016 16.89 17.40 16.84 17.37 4,150,942 +0.76(+4.58%)
Jul 25, 2016 16.84 16.84 16.49 16.61 2,490,646 -0.17(-1.02%)
Jul 22, 2016 16.91 16.95 16.64 16.78 2,101,055 -0.25(-1.49%)
Jul 21, 2016 17.01 17.33 16.97 17.03 2,636,042 +0.33(+1.97%)
Jul 20, 2016 16.60 16.83 16.40 16.71 3,731,448 -0.26(-1.53%)
Jul 19, 2016 17.29 17.41 16.90 16.97 3,669,501 -0.97(-5.38%)
Jul 18, 2016 17.84 17.95 17.62 17.93 2,577,128 -0.14(-0.80%)
Jul 15, 2016 18.29 18.40 17.97 18.07 2,352,861 -0.29(-1.57%)
Jul 14, 2016 18.46 18.54 18.25 18.36 2,750,851 +0.10(+0.56%)
Jul 13, 2016 18.81 18.82 18.06 18.26 3,400,057 -0.01(-0.04%)
Jul 12, 2016 18.02 18.35 18.02 18.27 3,292,757 +0.55(+3.09%)
Jul 11, 2016 17.57 17.88 17.55 17.72 2,657,581 +0.33(+1.89%)
Jul 08, 2016 17.04 17.39 16.55 17.39 4,631,970 +0.84(+5.05%)
Jul 07, 2016 17.33 17.40 16.45 16.55 4,442,762 -0.49(-2.85%)
Jul 06, 2016 16.48 17.04 16.41 17.04 4,040,682 +0.33(+1.97%)
Jul 05, 2016 17.12 17.21 16.64 16.71 4,108,454 -0.59(-3.40%)
Jul 01, 2016 17.05 17.30 17.30 17.30 3,953,708 -0.08(-0.43%)
Jun 30, 2016 17.21 17.38 16.97 17.38 7,317,771 +0.67(+4.02%)
Jun 29, 2016 16.88 16.97 16.68 16.71 5,471,775 +0.36(+2.18%)
Jun 28, 2016 16.39 16.56 16.14 16.35 4,591,971 +0.80(+5.15%)
Jun 27, 2016 15.60 15.79 15.33 15.55 6,723,644 -0.71(-4.38%)
Jun 24, 2016 16.00 16.62 15.99 16.26 5,431,677 -1.60(-8.93%)
Jun 23, 2016 17.59 17.90 17.34 17.86 3,168,904 +0.76(+4.44%)
Jun 22, 2016 17.44 17.47 17.09 17.10 5,275,036 -0.06(-0.36%)
Jun 21, 2016 17.12 17.27 16.88 17.16 4,629,684 +0.06(+0.36%)
Jun 20, 2016 17.08 17.36 16.99 17.10 4,769,328 +0.53(+3.18%)
Jun 17, 2016 16.24 16.70 16.16 16.57 5,590,826 +0.62(+3.91%)
Jun 16, 2016 15.62 15.97 15.32 15.95 4,907,773 -0.05(-0.34%)
Jun 15, 2016 15.78 16.32 15.78 16.00 6,176,944 +0.45(+2.86%)
Jun 14, 2016 15.73 15.92 15.34 15.56 6,045,896 -0.53(-3.32%)
Jun 13, 2016 15.96 16.32 15.92 16.09 4,876,948 +0.03(+0.17%)
Jun 10, 2016 16.34 16.55 15.99 16.06 8,203,517 -0.96(-5.63%)
Jun 09, 2016 17.43 17.52 16.93 17.02 7,656,083 -1.10(-6.05%)
Jun 08, 2016 18.18 18.36 18.05 18.12 2,967,003 +0.48(+2.72%)
Jun 07, 2016 17.70 17.91 17.61 17.64 2,835,871 -0.27(-1.49%)
Jun 06, 2016 17.53 17.93 17.47 17.90 4,355,562 +0.90(+5.27%)
Jun 03, 2016 16.75 17.03 16.61 17.01 4,000,659 +0.71(+4.37%)
Jun 02, 2016 16.01 16.34 15.99 16.29 2,881,669 +0.03(+0.17%)
Jun 01, 2016 15.95 16.34 15.83 16.27 4,494,916 -0.12(-0.75%)
May 31, 2016 16.54 17.02 16.34 16.39 4,937,100 -0.45(-2.64%)
May 27, 2016 17.17 16.84 16.84 16.84 3,769,380 -0.30(-1.76%)
May 26, 2016 17.68 17.71 17.10 17.14 5,966,280 -0.08(-0.48%)
May 25, 2016 16.79 17.28 16.75 17.22 4,153,380 +0.74(+4.49%)
May 24, 2016 16.51 16.63 16.32 16.48 3,336,192 +0.21(+1.26%)
May 23, 2016 15.99 16.41 15.92 16.27 3,586,737 -0.01(-0.08%)
May 20, 2016 16.70 16.88 16.25 16.29 3,129,060 -0.31(-1.86%)
May 19, 2016 16.20 16.70 16.04 16.60 4,604,835 +0.01(+0.08%)
May 18, 2016 16.72 17.13 16.49 16.58 5,138,218 -0.62(-3.58%)
May 17, 2016 16.85 17.44 16.69 17.20 6,088,271 +0.52(+3.12%)
May 16, 2016 16.57 17.02 16.56 16.68 3,945,555 +0.62(+3.84%)
May 13, 2016 16.10 16.40 16.01 16.06 3,798,379 -0.12(-0.72%)
May 12, 2016 16.61 16.71 15.99 16.18 3,851,885 -0.42(-2.56%)
May 11, 2016 16.75 16.88 16.38 16.60 3,959,766 +0.12(+0.71%)
May 10, 2016 16.11 16.51 16.03 16.49 3,255,866 +0.62(+3.93%)
May 09, 2016 16.14 16.14 15.72 15.86 5,554,084 -0.94(-5.58%)
May 06, 2016 16.38 17.03 16.38 16.80 4,793,990 +0.24(+1.45%)
May 05, 2016 16.90 17.10 16.40 16.56 5,183,159 +0.02(+0.12%)
May 04, 2016 16.73 17.05 16.45 16.54 6,022,604 -1.13(-6.39%)
May 03, 2016 18.03 18.03 17.51 17.67 5,506,467 -1.20(-6.35%)
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.