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 (%)
May 31, 2019 44.74 45.25 44.73 45.11 1,505,200 -0.51(-1.12%)
May 30, 2019 45.89 45.90 45.55 45.62 1,405,239 -0.04(-0.09%)
May 29, 2019 45.42 45.71 45.30 45.66 1,452,025 -0.65(-1.40%)
May 28, 2019 46.63 46.90 46.30 46.31 1,588,414 +0.45(+0.98%)
May 24, 2019 45.66 45.98 45.46 45.86 1,551,800 +1.17(+2.62%)
May 23, 2019 44.57 44.83 44.32 44.69 1,536,913 -0.49(-1.08%)
May 22, 2019 45.44 45.59 45.18 45.18 679,624 -0.60(-1.31%)
May 21, 2019 45.56 45.85 45.37 45.78 1,136,188 +0.11(+0.24%)
May 20, 2019 45.41 45.81 45.32 45.67 1,781,817 -0.03(-0.07%)
May 17, 2019 45.69 45.95 45.56 45.70 1,410,400 -0.08(-0.17%)
May 16, 2019 45.91 46.06 45.52 45.78 970,054 +0.60(+1.33%)
May 15, 2019 44.50 45.28 44.50 45.18 901,610 +0.05(+0.11%)
May 14, 2019 45.25 45.37 44.93 45.13 836,178 +0.53(+1.19%)
May 13, 2019 44.95 45.14 44.35 44.60 2,032,569 -1.40(-3.04%)
May 10, 2019 45.45 46.20 45.27 46.00 854,000 +0.45(+0.99%)
May 09, 2019 45.11 45.67 45.00 45.55 1,010,009 -0.31(-0.68%)
May 08, 2019 45.56 46.06 45.50 45.86 1,563,439 -0.27(-0.59%)
May 07, 2019 46.30 46.30 45.72 46.13 1,121,009 -0.07(-0.15%)
May 06, 2019 45.40 46.26 45.36 46.20 962,842 -0.80(-1.70%)
May 03, 2019 46.56 47.08 46.50 47.00 871,200 +1.03(+2.24%)
May 02, 2019 46.01 46.21 45.82 45.97 1,050,712 -0.29(-0.63%)
May 01, 2019 47.31 47.33 46.19 46.26 1,645,800 -0.87(-1.85%)
Apr 30, 2019 47.29 47.33 47.06 47.13 919,929 -0.27(-0.57%)
Apr 29, 2019 47.35 47.49 47.23 47.40 656,672 +0.02(+0.04%)
Apr 26, 2019 47.25 47.50 47.15 47.38 766,400 +0.06(+0.13%)
Apr 25, 2019 47.20 47.52 46.98 47.32 813,453 -0.09(-0.19%)
Apr 24, 2019 47.87 47.88 47.34 47.41 825,933 -1.06(-2.19%)
Apr 23, 2019 48.08 48.71 48.06 48.47 1,320,767 -0.47(-0.96%)
Apr 22, 2019 48.57 48.98 48.57 48.94 449,629 +0.22(+0.45%)
Apr 18, 2019 48.73 48.85 48.51 48.72 687,100 -0.21(-0.43%)
Apr 17, 2019 48.72 48.97 48.38 48.93 2,073,933 -0.35(-0.71%)
Apr 16, 2019 49.74 49.90 48.98 49.28 1,611,618 -0.46(-0.92%)
Apr 15, 2019 49.98 50.06 49.71 49.74 1,568,465 -0.73(-1.45%)
Apr 12, 2019 50.79 50.81 50.39 50.47 1,059,700 +0.37(+0.74%)
Apr 11, 2019 50.08 50.38 49.95 50.10 1,095,370 -0.67(-1.32%)
Apr 10, 2019 50.73 50.97 50.58 50.77 977,475 +0.38(+0.75%)
Apr 09, 2019 50.64 50.77 50.27 50.39 2,123,839 -0.49(-0.96%)
Apr 08, 2019 50.73 50.90 50.52 50.88 1,102,456 +0.67(+1.33%)
Apr 05, 2019 50.31 50.47 50.06 50.21 872,200 +0.26(+0.52%)
Apr 04, 2019 49.98 50.12 49.63 49.95 1,707,272 -0.24(-0.48%)
Apr 03, 2019 50.57 50.59 50.11 50.19 3,158,772 +0.34(+0.68%)
Apr 02, 2019 49.74 49.95 49.62 49.85 2,149,432 +0.10(+0.20%)
Apr 01, 2019 49.96 49.98 49.62 49.75 1,884,504 +1.47(+3.04%)
Mar 29, 2019 48.43 48.55 47.99 48.28 1,960,000 +0.53(+1.11%)
Mar 28, 2019 47.82 47.83 47.49 47.75 1,763,543 +0.18(+0.38%)
Mar 27, 2019 47.52 47.64 47.16 47.57 1,851,950 +0.30(+0.63%)
Mar 26, 2019 47.18 47.41 47.09 47.27 1,275,665 +0.71(+1.52%)
Mar 25, 2019 46.24 46.87 46.24 46.56 1,700,453 +0.41(+0.89%)
Mar 22, 2019 46.72 46.85 46.13 46.15 1,828,700 -1.18(-2.49%)
Mar 21, 2019 47.17 47.50 46.76 47.33 1,620,302 +0.26(+0.55%)
Mar 20, 2019 46.36 47.39 46.12 47.07 1,917,731 +0.49(+1.05%)
Mar 19, 2019 47.69 47.71 46.47 46.58 2,045,034 -0.19(-0.41%)
Mar 18, 2019 46.46 46.83 46.40 46.77 1,266,547 +1.10(+2.41%)
Mar 15, 2019 45.62 45.92 45.62 45.67 2,125,300 -0.23(-0.50%)
Mar 14, 2019 46.00 46.07 45.85 45.90 689,111 -0.56(-1.21%)
Mar 13, 2019 46.49 46.54 46.18 46.46 1,378,093 +0.67(+1.46%)
Mar 12, 2019 45.59 45.89 45.59 45.79 897,252 +0.12(+0.26%)
Mar 11, 2019 45.37 45.70 45.34 45.67 978,099 +0.60(+1.33%)
Mar 08, 2019 44.46 45.10 44.43 45.07 1,002,300 -0.13(-0.29%)
Mar 07, 2019 45.33 45.41 45.00 45.20 2,195,962 -1.25(-2.69%)
Mar 06, 2019 46.95 46.95 46.37 46.45 1,535,478 +0.32(+0.69%)
Mar 05, 2019 46.13 46.28 46.09 46.13 1,429,212 +0.04(+0.09%)
Mar 04, 2019 46.08 46.25 45.89 46.09 1,611,678 +0.12(+0.26%)
Mar 01, 2019 46.51 46.65 45.93 45.97 2,781,500 -0.40(-0.86%)
Feb 28, 2019 46.74 46.83 46.29 46.37 2,891,292 -1.43(-2.99%)
Feb 27, 2019 48.18 48.22 47.80 47.80 1,251,095 -0.16(-0.33%)
Feb 26, 2019 47.76 48.15 47.66 47.96 1,112,450 +0.49(+1.03%)
Feb 25, 2019 47.31 47.58 47.29 47.47 796,447 -0.19(-0.40%)
Feb 22, 2019 47.78 47.87 47.52 47.66 968,200 +0.87(+1.86%)
Feb 21, 2019 46.67 46.90 46.40 46.79 1,219,121 -0.82(-1.72%)
Feb 20, 2019 47.05 47.85 47.03 47.61 1,569,034 +0.72(+1.54%)
Feb 19, 2019 46.44 47.34 46.31 46.89 1,374,110 +0.43(+0.93%)
Feb 15, 2019 46.20 46.52 45.97 46.46 1,389,600 +0.82(+1.80%)
Feb 14, 2019 45.26 45.83 45.26 45.64 1,199,005 +0.16(+0.35%)
Feb 13, 2019 45.62 45.89 45.47 45.48 1,515,883 +0.54(+1.20%)
Feb 12, 2019 44.77 45.03 44.62 44.94 1,674,690 +0.34(+0.76%)
Feb 11, 2019 44.28 44.63 44.26 44.60 1,876,559 +0.04(+0.09%)
Feb 08, 2019 44.31 44.61 44.17 44.56 1,142,400 +0.09(+0.20%)
Feb 07, 2019 44.80 44.81 44.11 44.47 1,653,034 -0.32(-0.71%)
Feb 06, 2019 44.53 44.99 44.53 44.79 2,030,165 -0.28(-0.62%)
Feb 05, 2019 44.93 45.15 44.81 45.07 1,339,580 -0.01(-0.02%)
Feb 04, 2019 44.72 45.18 44.59 45.08 1,656,228 +0.01(+0.02%)
Feb 01, 2019 44.72 45.20 44.60 45.07 1,357,300 +0.09(+0.20%)
Jan 31, 2019 44.47 45.01 44.35 44.98 2,011,551 +0.54(+1.22%)
Jan 30, 2019 43.72 44.79 43.71 44.44 2,294,513 +1.33(+3.09%)
Jan 29, 2019 43.40 43.44 42.90 43.11 1,987,938 +0.42(+0.98%)
Jan 28, 2019 42.62 42.77 42.32 42.69 1,176,683 +0.10(+0.23%)
Jan 25, 2019 42.05 42.92 41.91 42.59 1,839,100 +1.74(+4.26%)
Jan 24, 2019 40.80 41.10 40.75 40.85 1,049,759 +0.02(+0.05%)
Jan 23, 2019 40.96 41.01 40.61 40.83 1,295,742 +0.23(+0.57%)
Jan 22, 2019 40.77 40.96 40.49 40.60 1,505,914 -1.33(-3.17%)
Jan 18, 2019 42.28 42.31 41.85 41.93 862,200 +0.26(+0.62%)
Jan 17, 2019 41.05 41.91 41.01 41.67 735,948 +0.50(+1.21%)
Jan 16, 2019 41.16 41.43 41.03 41.17 844,959 -0.14(-0.34%)
Jan 15, 2019 41.23 41.57 40.93 41.31 1,247,296 +0.23(+0.56%)
Jan 14, 2019 40.99 41.43 40.99 41.08 1,055,983 -0.17(-0.41%)
Jan 11, 2019 41.38 41.55 41.07 41.25 1,311,200 -0.26(-0.63%)
Jan 10, 2019 40.88 41.51 40.87 41.51 1,162,497 -1.91(-4.40%)
Jan 09, 2019 43.38 43.82 43.23 43.42 2,093,727 +0.41(+0.95%)
Jan 08, 2019 43.01 43.31 42.79 43.01 1,518,084 +0.07(+0.16%)
Jan 07, 2019 42.96 43.41 42.65 42.94 1,163,369 +0.17(+0.40%)
Jan 04, 2019 41.68 42.96 41.46 42.77 1,433,500 +2.54(+6.31%)
Jan 03, 2019 40.93 40.99 40.13 40.23 1,787,282 -1.19(-2.87%)
Jan 02, 2019 40.17 41.45 40.17 41.42 1,627,877 -0.47(-1.12%)
Dec 31, 2018 41.99 42.12 41.33 41.89 926,200 +0.30(+0.72%)
Dec 28, 2018 41.76 41.86 41.34 41.59 2,045,800 +0.14(+0.34%)
Dec 27, 2018 40.62 41.47 40.47 41.45 2,448,282 -0.70(-1.66%)
Dec 26, 2018 40.40 42.17 40.10 42.15 1,830,854 +1.82(+4.51%)
Dec 24, 2018 41.36 41.43 40.31 40.33 1,642,200 -0.56(-1.37%)
Dec 21, 2018 41.47 42.07 40.84 40.89 2,768,000 +0.11(+0.27%)
Dec 20, 2018 41.32 41.51 40.51 40.78 3,293,444 -0.32(-0.78%)
Dec 19, 2018 41.84 42.47 40.90 41.10 3,107,622 -0.06(-0.15%)
Dec 18, 2018 41.69 41.91 41.06 41.16 2,178,234 +0.00(+0.00%)
Dec 17, 2018 41.89 42.07 41.06 41.16 3,483,597 +0.92(+2.29%)
Dec 14, 2018 40.53 40.68 40.16 40.24 1,755,500 -1.22(-2.94%)
Dec 13, 2018 41.33 41.47 41.07 41.46 1,864,152 +1.12(+2.78%)
Dec 12, 2018 40.61 40.88 40.29 40.34 2,082,889 +0.80(+2.02%)
Dec 11, 2018 39.66 39.83 39.13 39.54 2,453,017 +0.73(+1.88%)
Dec 10, 2018 39.26 39.37 38.38 38.81 2,898,931 +0.04(+0.10%)
Dec 07, 2018 39.67 39.99 38.71 38.77 2,267,700 -0.12(-0.31%)
Dec 06, 2018 38.63 38.91 38.16 38.89 3,654,774 -1.22(-3.04%)
Dec 04, 2018 40.68 41.04 40.08 40.11 1,919,900 -0.48(-1.18%)
Dec 03, 2018 40.95 41.13 40.43 40.59 1,557,447 +1.93(+4.99%)
Nov 30, 2018 38.42 38.76 38.33 38.66 1,321,100 -0.56(-1.43%)
Nov 29, 2018 39.31 39.55 39.02 39.22 1,338,024 -0.46(-1.16%)
Nov 28, 2018 38.89 39.70 38.29 39.68 2,284,295 +1.27(+3.31%)
Nov 27, 2018 38.37 38.55 38.04 38.41 2,189,890 -0.48(-1.23%)
Nov 26, 2018 38.77 39.21 38.60 38.89 1,482,770 -0.26(-0.66%)
Nov 23, 2018 39.35 39.48 38.60 39.15 1,361,800 -1.74(-4.26%)
Nov 21, 2018 40.89 40.89 40.89 0 +0.58(+1.44%)
Nov 20, 2018 40.81 41.00 40.15 40.31 2,600,743 -1.45(-3.47%)
Nov 19, 2018 41.84 42.05 41.59 41.76 1,897,025 -0.09(-0.22%)
Nov 16, 2018 41.49 41.92 41.35 41.85 2,487,200 +0.67(+1.63%)
Nov 15, 2018 40.46 41.26 40.22 41.18 3,582,417 +0.47(+1.15%)
Nov 14, 2018 40.35 40.94 40.21 40.71 1,803,686 -0.12(-0.29%)
Nov 13, 2018 41.25 41.59 40.58 40.83 1,889,754 -0.50(-1.21%)
Nov 12, 2018 42.13 42.18 41.29 41.33 2,041,165 -0.13(-0.31%)
Nov 09, 2018 41.45 41.59 41.04 41.46 1,253,800 -1.08(-2.54%)
Nov 08, 2018 43.09 43.25 42.39 42.54 1,077,046 -0.59(-1.37%)
Nov 07, 2018 43.11 43.15 42.60 43.13 1,595,719 +0.93(+2.20%)
Nov 06, 2018 42.15 42.30 41.80 42.20 1,083,653 -0.25(-0.59%)
Nov 05, 2018 42.74 42.99 42.24 42.45 2,006,338 +0.54(+1.29%)
Nov 02, 2018 42.34 42.60 41.63 41.91 2,099,900 -0.25(-0.59%)
Nov 01, 2018 41.69 42.24 41.26 42.16 3,061,719 +1.91(+4.75%)
Oct 31, 2018 39.90 40.63 39.84 40.25 3,393,232 +0.71(+1.80%)
Oct 30, 2018 39.03 39.56 38.91 39.54 1,705,525 +0.52(+1.33%)
Oct 29, 2018 40.25 40.26 38.60 39.02 1,980,053 -0.20(-0.51%)
Oct 26, 2018 38.22 39.45 38.19 39.22 1,974,100 +0.18(+0.46%)
Oct 25, 2018 38.85 39.32 38.70 39.04 1,900,758 +0.80(+2.09%)
Oct 24, 2018 39.62 39.81 38.24 38.24 2,784,684 -1.96(-4.88%)
Oct 23, 2018 39.93 40.33 39.32 40.20 1,852,757 -0.86(-2.09%)
Oct 22, 2018 40.62 41.23 40.45 41.06 1,995,376 +0.37(+0.91%)
Oct 19, 2018 40.54 41.02 40.42 40.69 1,920,700 +0.20(+0.49%)
Oct 18, 2018 40.94 41.32 40.46 40.49 1,974,140 -1.15(-2.76%)
Oct 17, 2018 41.97 42.14 41.26 41.64 1,873,085 -0.76(-1.79%)
Oct 16, 2018 42.08 42.41 42.04 42.40 1,302,469 +0.40(+0.95%)
Oct 15, 2018 41.82 42.26 41.70 42.00 1,938,375 +0.31(+0.74%)
Oct 12, 2018 42.26 42.27 41.23 41.69 1,915,800 +0.09(+0.22%)
Oct 11, 2018 41.50 42.08 41.17 41.60 3,566,680 +0.02(+0.05%)
Oct 10, 2018 42.56 42.64 41.58 41.58 2,290,739 -1.58(-3.66%)
Oct 09, 2018 42.81 43.55 42.55 43.16 1,533,797 +0.20(+0.47%)
Oct 08, 2018 42.63 43.12 42.39 42.96 1,091,185 -0.15(-0.35%)
Oct 05, 2018 43.47 43.58 42.76 43.11 1,589,700 -1.02(-2.31%)
Oct 04, 2018 44.83 44.84 43.99 44.13 1,676,962 +0.06(+0.14%)
Oct 03, 2018 44.50 44.59 43.98 44.07 1,273,493 -0.41(-0.92%)
Oct 02, 2018 44.28 44.75 44.21 44.48 1,297,209 +0.11(+0.25%)
Oct 01, 2018 44.00 44.58 43.68 44.37 1,769,150 +0.39(+0.89%)
Sep 28, 2018 43.60 44.21 43.56 43.98 2,479,200 +0.24(+0.55%)
Sep 27, 2018 43.82 44.01 43.65 43.74 1,535,216 -0.19(-0.43%)
Sep 26, 2018 44.11 44.38 43.93 43.93 1,561,561 -0.83(-1.85%)
Sep 25, 2018 44.83 44.98 44.66 44.76 1,136,616 +0.82(+1.87%)
Sep 24, 2018 44.28 44.44 43.87 43.94 724,976 -0.10(-0.23%)
Sep 21, 2018 43.93 44.21 43.77 44.04 1,392,000 +0.88(+2.04%)
Sep 20, 2018 43.25 43.27 42.96 43.16 1,002,732 +0.95(+2.25%)
Sep 19, 2018 41.89 42.49 41.82 42.21 886,501 +1.05(+2.55%)
Sep 18, 2018 40.90 41.25 40.78 41.16 893,681 +1.02(+2.54%)
Sep 17, 2018 40.47 40.60 40.10 40.14 948,276 -0.13(-0.32%)
Sep 14, 2018 40.50 40.62 40.08 40.27 905,600 +0.17(+0.42%)
Sep 13, 2018 40.27 40.40 39.74 40.10 1,245,850 +0.20(+0.50%)
Sep 12, 2018 39.37 40.02 39.33 39.90 1,539,674 +0.61(+1.55%)
Sep 11, 2018 38.51 39.32 38.42 39.29 1,632,777 +0.04(+0.10%)
Sep 10, 2018 39.65 39.71 39.20 39.25 959,939 -0.32(-0.81%)
Sep 07, 2018 39.53 39.74 39.23 39.57 1,333,900 -0.67(-1.67%)
Sep 06, 2018 40.65 40.82 39.83 40.24 1,149,857 -1.72(-4.10%)
Sep 05, 2018 42.24 42.33 41.78 41.96 1,711,486 -0.19(-0.45%)
Sep 04, 2018 42.08 42.24 41.82 42.15 1,365,851 -0.67(-1.56%)
Aug 31, 2018 42.82 42.82 42.82 0 -0.56(-1.29%)
Aug 30, 2018 43.75 43.77 43.20 43.38 1,338,982 -1.04(-2.34%)
Aug 29, 2018 44.07 44.50 43.91 44.42 906,709 +0.48(+1.09%)
Aug 28, 2018 44.36 44.63 43.91 43.94 990,177 +0.39(+0.90%)
Aug 27, 2018 43.06 43.74 43.02 43.55 1,365,135 +0.74(+1.73%)
Aug 24, 2018 42.53 43.05 42.42 42.81 943,100 +1.21(+2.91%)
Aug 23, 2018 42.03 42.18 41.58 41.60 1,530,501 -0.85(-2.00%)
Aug 22, 2018 42.23 42.57 42.11 42.45 1,256,282 +0.90(+2.17%)
Aug 21, 2018 41.96 41.99 41.35 41.55 1,504,072 -0.74(-1.75%)
Aug 20, 2018 42.57 42.62 42.15 42.29 679,971 +0.33(+0.79%)
Aug 17, 2018 41.22 42.11 41.16 41.96 972,400 +0.55(+1.33%)
Aug 16, 2018 41.69 41.91 41.35 41.41 991,231 +0.14(+0.34%)
Aug 15, 2018 41.86 41.90 40.70 41.27 1,961,739 -2.33(-5.34%)
Aug 14, 2018 43.56 43.87 43.38 43.60 1,396,128 +0.59(+1.37%)
Aug 13, 2018 43.48 43.62 42.84 43.01 1,329,315 -0.42(-0.97%)
Aug 10, 2018 43.02 43.55 43.01 43.43 1,427,600 -0.78(-1.76%)
Aug 09, 2018 44.47 44.62 44.16 44.21 710,148 -0.29(-0.65%)
Aug 08, 2018 44.85 44.86 44.20 44.50 1,390,461 -0.16(-0.36%)
Aug 07, 2018 45.34 45.46 44.60 44.66 2,049,462 +0.88(+2.01%)
Aug 06, 2018 43.87 43.98 43.59 43.78 839,976 -0.64(-1.44%)
Aug 03, 2018 43.97 44.57 43.86 44.42 1,165,400 +0.61(+1.39%)
Aug 02, 2018 43.48 43.86 43.35 43.81 1,450,358 -1.17(-2.60%)
Aug 01, 2018 45.33 45.35 44.76 44.98 1,406,956 -1.28(-2.77%)
Jul 31, 2018 46.46 46.71 46.20 46.26 1,407,559 +0.83(+1.83%)
Jul 30, 2018 45.37 45.76 45.37 45.43 1,010,156 +0.38(+0.84%)
Jul 27, 2018 45.30 45.63 44.74 45.05 1,252,100 +0.90(+2.04%)
Jul 26, 2018 44.06 44.40 43.99 44.15 1,006,244 -0.84(-1.87%)
Jul 25, 2018 44.24 45.02 44.08 44.99 1,015,037 +0.21(+0.47%)
Jul 24, 2018 45.16 44.56 44.78 1,360,557 +2.17(+5.09%)
Jul 23, 2018 42.86 42.98 42.47 42.61 944,209 -0.12(-0.28%)
Jul 20, 2018 42.08 42.82 42.07 42.73 1,768,761 -0.18(-0.42%)
Jul 19, 2018 42.97 43.25 42.64 42.91 1,706,388 -1.31(-2.96%)
Jul 18, 2018 43.50 44.29 43.40 44.22 1,555,211 +1.17(+2.72%)
Jul 17, 2018 42.55 43.21 42.50 43.05 2,247,501 -0.03(-0.07%)
Jul 16, 2018 43.30 43.38 42.71 43.08 1,532,907 -0.81(-1.85%)
Jul 13, 2018 43.60 44.01 43.44 43.89 1,599,023 -0.32(-0.72%)
Jul 12, 2018 43.81 44.30 43.62 44.21 1,910,653 +0.69(+1.59%)
Jul 11, 2018 44.19 44.43 43.37 43.52 2,690,126 -2.30(-5.02%)
Jul 10, 2018 45.32 45.85 45.32 45.82 1,670,027 +0.22(+0.48%)
Jul 09, 2018 44.99 45.77 44.97 45.60 1,940,802 +1.05(+2.36%)
Jul 06, 2018 43.52 44.74 43.44 44.55 1,305,892 +0.62(+1.41%)
Jul 05, 2018 44.07 44.22 43.67 43.93 1,012,458 +0.05(+0.11%)
Jul 03, 2018 43.88 43.88 43.88 0 +0.39(+0.90%)
Jul 02, 2018 43.63 43.79 43.20 43.49 1,943,939 -1.46(-3.25%)
Jun 29, 2018 45.20 45.59 44.87 44.95 1,757,442 +0.14(+0.31%)
Jun 28, 2018 43.86 44.88 43.83 44.81 3,386,417 +0.67(+1.52%)
Jun 27, 2018 44.26 44.74 44.11 44.14 3,298,968 +0.06(+0.14%)
Jun 26, 2018 43.24 44.15 43.10 44.08 4,634,792 +1.38(+3.23%)
Jun 25, 2018 43.04 43.16 42.44 42.70 1,675,675 -1.59(-3.59%)
Jun 22, 2018 44.43 44.51 43.99 44.29 1,043,336 +1.03(+2.38%)
Jun 21, 2018 43.26 43.53 43.13 43.26 1,161,466 -0.12(-0.28%)
Jun 20, 2018 43.69 43.69 43.12 43.38 793,071 -0.01(-0.02%)
Jun 19, 2018 43.06 43.48 42.89 43.39 1,092,515 -1.31(-2.93%)
Jun 18, 2018 44.13 44.73 44.00 44.70 1,213,355 +0.16(+0.36%)
Jun 15, 2018 46.25 44.23 44.54 1,181,006 -1.71(-3.70%)
Jun 14, 2018 46.56 46.82 46.19 46.25 1,060,438 -0.24(-0.52%)
Jun 13, 2018 46.56 46.86 46.28 46.49 976,081 -0.08(-0.17%)
Jun 12, 2018 46.66 46.95 46.35 46.57 1,247,823 -0.77(-1.63%)
Jun 11, 2018 47.43 47.59 47.18 47.34 662,928 +0.03(+0.06%)
Jun 08, 2018 47.19 47.41 47.00 47.31 830,242 +0.08(+0.17%)
Jun 07, 2018 47.47 47.74 47.06 47.23 1,770,765 -0.63(-1.32%)
Jun 06, 2018 47.86 47.86 1,680,342 +1.37(+2.95%)
Jun 05, 2018 46.36 46.54 46.22 46.49 842,648 +0.52(+1.13%)
Jun 04, 2018 46.48 46.55 45.90 45.97 1,010,570 -0.26(-0.56%)
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.