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 30, 2012 36.95 36.99 36.60 36.97 2,022,622 +0.14(+0.39%)
Apr 27, 2012 36.98 36.98 36.60 36.83 4,260,106 +0.60(+1.67%)
Apr 26, 2012 35.85 36.30 35.79 36.22 1,015,087 +0.12(+0.33%)
Apr 25, 2012 36.01 36.13 35.71 36.10 1,908,958 +0.76(+2.16%)
Apr 24, 2012 35.01 35.61 34.96 35.34 1,572,037 +0.02(+0.07%)
Apr 23, 2012 35.29 35.32 34.83 35.32 2,032,170 -0.94(-2.58%)
Apr 20, 2012 36.44 36.52 36.16 36.25 2,390,788 +0.50(+1.40%)
Apr 19, 2012 36.10 36.28 35.54 35.75 1,569,673 +0.02(+0.06%)
Apr 18, 2012 35.85 36.00 35.63 35.73 1,592,479 +0.56(+1.60%)
Apr 17, 2012 34.93 35.35 34.71 35.17 1,011,651 +0.55(+1.58%)
Apr 16, 2012 34.75 34.88 34.28 34.62 1,399,393 +0.19(+0.55%)
Apr 13, 2012 35.13 35.13 34.36 34.43 1,762,384 -0.62(-1.77%)
Apr 12, 2012 34.42 35.14 34.39 35.05 1,496,398 +1.22(+3.62%)
Apr 11, 2012 34.15 34.21 33.73 33.83 1,839,879 +0.38(+1.15%)
Apr 10, 2012 33.90 34.09 33.23 33.44 3,992,964 -0.75(-2.18%)
Apr 09, 2012 33.88 34.36 33.81 34.19 905,149 -0.14(-0.40%)
Apr 05, 2012 34.24 35.04 34.21 34.33 2,459,758 +0.09(+0.27%)
Apr 04, 2012 34.40 34.65 34.05 34.24 1,596,055 -1.07(-3.04%)
Apr 03, 2012 35.89 35.90 34.96 35.31 2,980,074 -0.75(-2.09%)
Apr 02, 2012 35.33 36.31 35.21 36.06 1,720,142 +0.80(+2.28%)
Mar 30, 2012 35.37 35.43 34.95 35.26 1,487,686 +0.53(+1.52%)
Mar 29, 2012 34.05 34.80 33.98 34.73 1,988,563 +0.22(+0.65%)
Mar 28, 2012 34.76 34.85 34.10 34.51 2,129,995 -0.52(-1.48%)
Mar 27, 2012 35.52 35.59 35.02 35.02 928,758 -0.47(-1.33%)
Mar 26, 2012 35.27 35.57 35.13 35.50 3,160,583 +0.60(+1.73%)
Mar 23, 2012 34.31 35.04 34.18 34.89 2,127,960 +0.43(+1.25%)
Mar 22, 2012 34.51 34.71 34.27 34.46 1,686,656 -0.95(-2.69%)
Mar 21, 2012 35.48 35.59 35.16 35.41 1,184,929 -0.48(-1.33%)
Mar 20, 2012 36.01 36.03 35.71 35.89 1,601,686 -1.27(-3.42%)
Mar 19, 2012 37.11 37.46 37.03 37.16 1,207,641 +0.26(+0.70%)
Mar 16, 2012 37.01 37.13 36.79 36.90 1,885,341 +0.37(+1.01%)
Mar 15, 2012 36.41 36.60 36.19 36.54 1,680,931 +0.51(+1.42%)
Mar 14, 2012 36.86 36.87 35.78 36.02 1,996,080 -1.07(-2.88%)
Mar 13, 2012 36.66 37.10 36.59 37.09 2,331,843 +0.98(+2.72%)
Mar 12, 2012 36.19 36.37 36.01 36.11 1,284,415 -0.16(-0.43%)
Mar 09, 2012 36.22 36.62 36.02 36.27 1,358,314 +0.01(+0.03%)
Mar 08, 2012 36.18 36.36 35.96 36.25 2,068,323 +0.78(+2.19%)
Mar 07, 2012 35.44 35.59 35.23 35.48 1,615,461 +0.59(+1.68%)
Mar 06, 2012 35.02 35.08 34.70 34.89 1,586,014 -1.10(-3.05%)
Mar 05, 2012 36.47 36.47 35.79 35.99 1,186,452 -0.87(-2.35%)
Mar 02, 2012 37.29 37.30 36.59 36.86 1,085,608 -0.60(-1.61%)
Mar 01, 2012 37.50 37.74 37.29 37.46 1,037,832 +0.23(+0.62%)
Feb 29, 2012 38.48 38.57 37.08 37.23 2,004,886 -0.65(-1.71%)
Feb 28, 2012 37.67 37.99 37.56 37.88 1,757,715 +0.51(+1.36%)
Feb 27, 2012 36.79 37.52 36.70 37.37 1,594,816 +0.29(+0.79%)
Feb 24, 2012 37.03 37.32 36.96 37.08 1,143,626 +0.09(+0.24%)
Feb 23, 2012 36.98 37.08 36.69 36.99 1,840,686 +0.06(+0.17%)
Feb 22, 2012 36.89 37.16 36.78 36.92 1,060,835 -0.11(-0.29%)
Feb 21, 2012 37.12 37.46 36.90 37.03 1,651,456 +0.63(+1.74%)
Feb 17, 2012 36.88 36.88 36.13 36.40 1,420,205 -0.28(-0.77%)
Feb 16, 2012 35.86 36.71 35.76 36.68 1,768,093 +0.41(+1.14%)
Feb 15, 2012 36.90 36.95 36.14 36.27 1,927,015 -0.34(-0.93%)
Feb 14, 2012 36.62 36.72 36.20 36.61 2,059,391 -0.60(-1.62%)
Feb 13, 2012 37.32 37.33 36.98 37.21 1,404,763 +0.67(+1.82%)
Feb 10, 2012 36.43 36.70 36.26 36.55 1,824,391 -1.26(-3.33%)
Feb 09, 2012 38.07 38.08 37.39 37.81 1,773,643 -0.42(-1.11%)
Feb 08, 2012 38.56 38.86 37.85 38.23 3,020,492 -0.89(-2.28%)
Feb 07, 2012 38.92 39.20 38.46 39.12 2,699,710 -0.11(-0.29%)
Feb 06, 2012 39.30 39.36 39.02 39.24 1,999,532 -0.29(-0.74%)
Feb 03, 2012 39.22 39.53 39.16 39.53 2,350,889 +0.53(+1.35%)
Feb 02, 2012 39.20 39.38 38.81 39.00 3,810,593 +0.36(+0.94%)
Feb 01, 2012 38.61 39.00 38.57 38.64 2,310,232 +0.60(+1.57%)
Jan 31, 2012 38.60 38.61 37.66 38.04 2,620,770 -0.10(-0.25%)
Jan 30, 2012 38.06 38.39 37.73 38.14 1,338,090 -0.51(-1.32%)
Jan 27, 2012 38.40 38.91 38.38 38.65 2,142,865 +0.04(+0.10%)
Jan 26, 2012 39.17 39.32 38.42 38.61 1,891,716 +0.25(+0.66%)
Jan 25, 2012 37.27 38.48 37.15 38.35 2,665,678 +0.85(+2.26%)
Jan 24, 2012 37.18 37.53 37.04 37.51 1,477,643 -0.32(-0.84%)
Jan 23, 2012 37.69 38.03 37.66 37.82 1,538,293 +0.34(+0.92%)
Jan 20, 2012 37.59 37.60 37.26 37.48 1,322,276 -0.01(-0.01%)
Jan 19, 2012 37.57 37.70 37.32 37.48 2,789,292 +0.09(+0.24%)
Jan 18, 2012 36.86 37.39 36.77 37.39 2,040,986 +1.10(+3.02%)
Jan 17, 2012 36.60 36.78 36.16 36.30 2,912,755 +0.97(+2.73%)
Jan 13, 2012 35.36 35.37 34.68 35.33 1,871,320 -0.63(-1.76%)
Jan 12, 2012 35.95 36.06 35.46 35.96 2,278,301 +0.65(+1.84%)
Jan 11, 2012 35.05 35.44 34.91 35.31 1,041,137 +0.11(+0.30%)
Jan 10, 2012 35.33 35.55 35.11 35.21 1,862,920 +0.99(+2.91%)
Jan 09, 2012 34.38 34.41 33.91 34.21 2,245,290 +0.16(+0.48%)
Jan 06, 2012 34.49 34.49 33.92 34.05 1,659,484 -0.28(-0.82%)
Jan 05, 2012 34.34 34.52 33.99 34.33 1,038,743 -0.74(-2.11%)
Jan 04, 2012 34.96 35.17 34.48 35.07 2,699,650 +2.08(+6.30%)
Dec 30, 2011 32.65 33.10 32.65 32.99 1,135,841 +0.21(+0.64%)
Dec 29, 2011 32.35 32.83 32.25 32.78 1,660,190 +0.72(+2.24%)
Dec 28, 2011 33.04 33.07 31.99 32.07 2,542,613 -0.84(-2.54%)
Dec 27, 2011 32.99 33.12 32.75 32.90 754,481 -0.16(-0.50%)
Dec 23, 2011 33.15 33.16 32.86 33.07 922,157 +0.19(+0.58%)
Dec 21, 2011 32.81 32.94 32.26 32.87 2,505,300 +0.15(+0.45%)
Dec 20, 2011 32.56 32.87 32.48 32.73 2,046,123 +1.39(+4.44%)
Dec 19, 2011 32.01 32.15 31.27 31.34 3,489,788 -0.95(-2.96%)
Dec 16, 2011 32.39 32.76 32.06 32.29 2,964,514 +0.24(+0.74%)
Dec 15, 2011 32.69 32.75 31.97 32.05 2,431,368 -0.31(-0.94%)
Dec 14, 2011 32.31 32.66 31.99 32.36 3,927,513 -0.28(-0.87%)
Dec 13, 2011 33.45 33.87 32.39 32.64 2,506,845 -0.95(-2.83%)
Dec 12, 2011 33.73 33.73 33.26 33.59 2,629,340 -1.18(-3.40%)
Dec 09, 2011 34.09 34.92 33.97 34.77 2,236,510 +0.89(+2.63%)
Dec 08, 2011 34.82 34.95 33.79 33.88 2,551,280 -1.46(-4.14%)
Dec 07, 2011 35.26 35.52 34.94 35.34 2,702,903 -0.11(-0.32%)
Dec 06, 2011 35.39 35.80 35.17 35.46 3,096,109 -0.01(-0.03%)
Dec 05, 2011 35.85 36.05 35.14 35.47 1,696,128 +0.57(+1.64%)
Dec 02, 2011 35.66 35.66 34.81 34.90 3,658,938 +0.73(+2.13%)
Dec 01, 2011 34.63 34.99 33.98 34.17 3,172,278 -0.72(-2.07%)
Nov 30, 2011 34.25 34.99 34.18 34.89 6,084,989 +2.79(+8.68%)
Nov 29, 2011 32.08 32.44 31.85 32.10 1,635,180 +0.01(+0.02%)
Nov 28, 2011 32.43 32.52 31.78 32.10 2,639,267 +1.63(+5.34%)
Nov 25, 2011 30.56 31.01 30.44 30.47 1,397,779 -0.05(-0.15%)
Nov 23, 2011 30.79 30.87 30.45 30.52 2,141,182 -0.97(-3.09%)
Nov 22, 2011 31.49 31.82 31.20 31.49 2,965,921 -0.41(-1.29%)
Nov 21, 2011 31.96 32.10 31.42 31.90 3,765,740 -1.23(-3.72%)
Nov 18, 2011 33.39 33.52 33.03 33.13 1,482,212 -0.15(-0.46%)
Nov 17, 2011 34.30 34.30 33.09 33.29 2,506,216 -1.04(-3.03%)
Nov 16, 2011 34.88 35.14 34.29 34.33 1,966,153 -1.15(-3.23%)
Nov 15, 2011 35.15 35.71 34.99 35.47 2,463,061 +0.28(+0.79%)
Nov 14, 2011 35.57 35.70 34.91 35.20 1,685,982 -0.82(-2.27%)
Nov 11, 2011 35.64 36.23 35.56 36.01 1,691,089 +0.80(+2.28%)
Nov 10, 2011 35.64 35.68 34.75 35.21 2,043,275 +0.58(+1.68%)
Nov 09, 2011 35.58 35.64 34.60 34.63 2,736,843 -2.59(-6.97%)
Nov 08, 2011 36.87 37.26 36.52 37.22 3,271,317 +0.84(+2.31%)
Nov 07, 2011 35.88 36.44 35.65 36.38 1,816,783 +0.10(+0.28%)
Nov 04, 2011 36.11 36.43 35.39 36.28 2,354,813 +0.11(+0.30%)
Nov 03, 2011 35.68 36.29 35.12 36.17 2,175,334 +0.85(+2.40%)
Nov 02, 2011 35.17 35.72 34.77 35.33 2,011,103 +0.84(+2.42%)
Nov 01, 2011 34.09 35.21 33.87 34.49 3,539,675 -1.09(-3.06%)
Oct 31, 2011 36.51 36.59 35.57 35.58 5,289,038 -2.54(-6.66%)
Oct 28, 2011 37.88 38.38 37.64 38.12 2,482,798 -0.29(-0.76%)
Oct 27, 2011 38.11 38.75 37.63 38.41 3,807,938 +2.57(+7.17%)
Oct 26, 2011 36.01 36.08 34.85 35.84 3,698,140 +0.99(+2.85%)
Oct 25, 2011 35.26 35.59 34.43 34.85 2,618,162 -1.37(-3.79%)
Oct 24, 2011 35.33 36.28 35.19 36.22 2,942,421 +2.00(+5.85%)
Oct 21, 2011 33.75 34.24 33.69 34.22 2,560,725 +1.23(+3.73%)
Oct 20, 2011 33.10 33.22 32.24 32.99 3,775,347 -0.03(-0.09%)
Oct 19, 2011 33.69 33.90 32.92 33.01 3,838,153 -1.46(-4.23%)
Oct 18, 2011 33.27 34.68 32.79 34.47 4,965,775 +0.99(+2.95%)
Oct 17, 2011 34.55 34.56 33.42 33.48 3,145,836 -1.72(-4.88%)
Oct 14, 2011 35.29 35.39 34.64 35.20 2,394,942 +0.76(+2.20%)
Oct 13, 2011 34.12 34.55 33.55 34.44 2,575,466 -0.24(-0.70%)
Oct 12, 2011 34.74 35.31 34.53 34.69 3,730,786 +1.08(+3.21%)
Oct 11, 2011 33.17 33.77 33.09 33.61 2,797,638 -0.70(-2.04%)
Oct 10, 2011 33.79 34.31 33.70 34.31 2,702,005 +1.88(+5.78%)
Oct 07, 2011 33.34 33.44 32.11 32.43 3,827,856 -0.24(-0.73%)
Oct 06, 2011 32.62 32.79 32.22 32.67 3,411,093 +1.26(+4.01%)
Oct 05, 2011 30.73 31.47 30.35 31.41 4,371,981 +1.03(+3.40%)
Oct 04, 2011 28.70 30.42 28.19 30.38 5,134,431 +1.39(+4.80%)
Oct 03, 2011 29.51 30.19 28.99 28.99 3,515,235 -1.01(-3.35%)
Sep 30, 2011 30.14 30.82 29.99 29.99 3,823,867 -1.15(-3.70%)
Sep 29, 2011 31.99 32.00 30.45 31.14 3,960,990 +0.15(+0.47%)
Sep 28, 2011 32.42 32.53 30.97 31.00 3,945,645 -1.43(-4.41%)
Sep 27, 2011 32.75 33.24 32.23 32.43 5,536,027 +0.96(+3.05%)
Sep 26, 2011 30.85 31.50 29.97 31.47 4,826,105 +0.80(+2.60%)
Sep 23, 2011 30.00 30.94 29.94 30.67 3,288,431 +0.42(+1.40%)
Sep 22, 2011 30.55 30.62 29.66 30.25 5,020,776 -2.06(-6.37%)
Sep 21, 2011 34.07 34.13 32.29 32.30 3,810,731 -2.06(-5.99%)
Sep 20, 2011 34.64 35.18 34.32 34.36 1,737,132 -0.28(-0.80%)
Sep 19, 2011 34.23 34.85 33.93 34.64 2,614,006 -1.29(-3.60%)
Sep 16, 2011 36.22 36.34 35.60 35.93 1,796,085 -0.05(-0.14%)
Sep 15, 2011 35.95 36.07 35.40 35.98 2,573,013 +0.73(+2.08%)
Sep 14, 2011 35.29 35.66 34.29 35.25 2,777,025 -0.02(-0.06%)
Sep 13, 2011 34.67 35.46 34.42 35.27 3,040,719 +0.36(+1.04%)
Sep 12, 2011 34.35 34.99 33.95 34.91 3,475,830 -0.05(-0.13%)
Sep 09, 2011 35.56 35.81 34.66 34.95 1,891,662 -1.45(-3.99%)
Sep 08, 2011 36.49 37.18 36.31 36.40 2,776,333 -0.77(-2.07%)
Sep 07, 2011 36.55 37.19 36.38 37.17 1,949,060 +1.52(+4.26%)
Sep 06, 2011 34.64 35.69 34.63 35.65 3,751,172 -0.79(-2.16%)
Sep 02, 2011 36.51 36.85 36.14 36.44 2,029,545 -1.01(-2.70%)
Sep 01, 2011 37.87 38.21 37.42 37.45 2,655,857 -0.38(-1.00%)
Aug 31, 2011 38.02 38.37 37.57 37.83 3,329,224 +0.53(+1.41%)
Aug 30, 2011 36.71 37.53 36.49 37.30 4,175,374 -0.12(-0.31%)
Aug 29, 2011 36.85 37.46 36.74 37.42 2,306,593 +1.38(+3.82%)
Aug 26, 2011 35.03 36.13 34.41 36.04 2,900,418 +0.88(+2.50%)
Aug 25, 2011 36.10 36.35 34.99 35.16 3,990,694 -0.48(-1.34%)
Aug 24, 2011 35.19 35.81 34.90 35.64 3,578,888 +0.23(+0.64%)
Aug 23, 2011 34.39 35.42 34.10 35.41 4,446,971 +1.27(+3.72%)
Aug 22, 2011 35.05 35.08 34.03 34.14 4,617,852 +0.31(+0.90%)
Aug 19, 2011 33.86 34.96 33.75 33.84 4,615,822 -0.81(-2.34%)
Aug 18, 2011 35.28 35.36 34.30 34.65 5,233,975 -2.44(-6.59%)
Aug 17, 2011 37.05 37.63 36.67 37.09 2,637,810 +0.57(+1.57%)
Aug 16, 2011 36.23 37.01 36.14 36.52 3,353,322 -0.94(-2.52%)
Aug 15, 2011 37.07 37.49 36.97 37.46 3,055,855 +1.06(+2.91%)
Aug 12, 2011 36.48 36.82 35.96 36.40 3,580,486 +0.48(+1.35%)
Aug 11, 2011 34.36 36.31 34.03 35.92 6,744,658 +2.74(+8.27%)
Aug 10, 2011 34.31 34.60 33.12 33.18 15,306,527 -2.44(-6.86%)
Aug 09, 2011 33.78 35.62 32.88 35.62 6,291,278 +3.63(+11.33%)
Aug 08, 2011 33.78 34.28 31.99 31.99 7,840,562 -3.59(-10.08%)
Aug 05, 2011 36.86 37.02 34.38 35.58 6,789,073 -0.13(-0.36%)
Aug 04, 2011 37.02 37.35 35.64 35.71 8,061,455 -3.37(-8.63%)
Aug 03, 2011 39.48 39.55 38.25 39.08 5,439,188 -0.45(-1.14%)
Aug 02, 2011 40.02 40.46 39.53 39.53 3,739,500 -1.58(-3.84%)
Aug 01, 2011 42.18 42.22 40.60 41.11 4,962,149 -0.63(-1.50%)
Jul 29, 2011 41.33 42.08 41.06 41.73 4,161,460 -0.13(-0.31%)
Jul 28, 2011 41.63 42.34 41.60 41.86 3,132,843 -0.16(-0.37%)
Jul 27, 2011 43.04 43.04 41.90 42.02 2,587,139 -0.71(-1.65%)
Jul 26, 2011 42.74 42.98 42.45 42.72 1,949,373 +0.16(+0.37%)
Jul 25, 2011 42.41 42.96 42.41 42.57 2,270,675 -0.37(-0.85%)
Jul 22, 2011 42.94 43.02 42.84 42.93 1,761,261 -0.16(-0.36%)
Jul 21, 2011 42.38 43.16 42.29 43.09 3,730,041 +0.62(+1.45%)
Jul 20, 2011 42.55 42.56 42.08 42.47 2,845,008 +0.53(+1.26%)
Jul 19, 2011 41.67 41.98 41.63 41.95 3,074,978 +1.01(+2.46%)
Jul 18, 2011 41.06 41.23 40.70 40.94 4,086,926 -0.85(-2.03%)
Jul 15, 2011 41.86 42.15 41.65 41.79 3,244,941 -0.75(-1.76%)
Jul 14, 2011 43.14 43.41 42.32 42.54 4,646,670 -0.77(-1.78%)
Jul 13, 2011 42.74 43.70 42.72 43.31 2,651,168 +0.99(+2.34%)
Jul 12, 2011 42.28 42.91 42.13 42.32 2,664,610 -0.56(-1.30%)
Jul 11, 2011 43.14 43.38 42.78 42.88 2,428,546 -1.44(-3.25%)
Jul 08, 2011 43.97 44.36 43.53 44.32 4,285,606 -0.49(-1.10%)
Jul 07, 2011 44.72 44.98 44.62 44.81 1,952,328 +0.93(+2.11%)
Jul 06, 2011 43.72 44.01 43.43 43.88 1,779,479 +0.07(+0.15%)
Jul 05, 2011 43.91 44.22 43.70 43.82 1,776,580 -0.25(-0.57%)
Jul 01, 2011 43.60 44.15 43.32 44.07 2,880,443 +0.51(+1.17%)
Jun 30, 2011 43.13 43.72 43.08 43.56 2,132,487 +0.79(+1.84%)
Jun 29, 2011 42.56 42.96 42.18 42.77 4,189,648 +0.77(+1.82%)
Jun 28, 2011 41.42 42.00 41.32 42.00 2,319,300 +1.00(+2.44%)
Jun 27, 2011 40.79 41.25 40.52 41.00 3,947,083 +0.34(+0.85%)
Jun 24, 2011 41.21 41.22 40.55 40.66 2,386,734 +0.12(+0.29%)
Jun 23, 2011 40.08 40.57 39.63 40.54 3,504,090 -0.56(-1.36%)
Jun 22, 2011 41.27 41.70 41.10 41.10 2,395,509 -0.55(-1.32%)
Jun 21, 2011 41.19 41.79 41.09 41.65 2,372,678 +0.92(+2.25%)
Jun 20, 2011 40.67 40.85 40.62 40.73 2,183,839 +0.16(+0.40%)
Jun 17, 2011 41.00 41.16 40.41 40.57 2,281,268 +0.06(+0.15%)
Jun 16, 2011 40.66 40.93 40.02 40.51 3,278,414 -0.22(-0.53%)
Jun 15, 2011 41.46 41.71 40.56 40.73 3,740,109 -1.56(-3.69%)
Jun 14, 2011 42.06 42.47 42.01 42.29 2,325,759 +1.02(+2.48%)
Jun 13, 2011 41.43 41.64 40.86 41.27 2,264,781 +0.24(+0.60%)
Jun 10, 2011 41.60 41.70 40.88 41.02 3,878,859 -1.33(-3.15%)
Jun 09, 2011 41.96 42.51 41.81 42.36 3,005,117 +0.76(+1.82%)
Jun 08, 2011 41.77 42.11 41.51 41.60 2,004,577 -0.98(-2.31%)
Jun 07, 2011 42.67 43.11 42.52 42.58 2,179,063 +0.77(+1.85%)
Jun 06, 2011 42.37 42.46 41.72 41.81 1,578,128 -0.17(-0.41%)
Jun 03, 2011 41.52 42.34 41.50 41.98 2,987,202 -0.04(-0.11%)
May 24, 2011 42.36 42.53 41.88 42.03 2,534,840 +0.68(+1.64%)
May 23, 2011 41.11 41.57 41.06 41.35 3,447,934 -1.16(-2.73%)
May 20, 2011 42.72 42.91 42.15 42.51 3,780,747 -0.30(-0.70%)
May 19, 2011 43.31 43.50 42.55 42.81 4,272,864 -0.36(-0.84%)
May 18, 2011 42.61 43.27 42.50 43.17 3,027,402 +0.38(+0.88%)
May 17, 2011 42.42 42.84 42.12 42.79 3,640,063 +0.26(+0.61%)
May 16, 2011 42.51 43.37 42.32 42.53 3,247,444 +0.46(+1.10%)
May 13, 2011 42.88 43.00 41.61 42.07 5,306,980 -0.78(-1.81%)
May 12, 2011 42.57 43.08 42.24 42.85 5,146,759 -0.58(-1.33%)
May 11, 2011 44.27 44.28 43.12 43.43 3,725,664 -1.17(-2.62%)
May 10, 2011 44.27 44.64 44.07 44.59 2,207,977 +0.34(+0.78%)
May 09, 2011 43.53 44.31 43.42 44.25 2,190,629 +0.51(+1.17%)
May 06, 2011 43.97 44.57 43.34 43.74 3,538,216 +0.63(+1.46%)
May 05, 2011 43.77 44.06 42.82 43.11 3,673,948 -1.34(-3.01%)
May 04, 2011 45.11 45.11 44.13 44.45 2,876,813 -0.87(-1.91%)
May 03, 2011 45.48 45.79 44.93 45.32 2,180,927 -0.94(-2.04%)
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.