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, 2014 40.17 40.24 40.02 40.12 841,322 +0.13(+0.33%)
Apr 29, 2014 39.81 40.09 39.76 39.99 649,798 +0.36(+0.91%)
Apr 28, 2014 39.75 39.78 39.39 39.63 779,855 -0.43(-1.07%)
Apr 25, 2014 40.09 40.21 39.91 40.06 544,590 -0.04(-0.09%)
Apr 24, 2014 40.24 40.24 39.93 40.09 596,130 +0.06(+0.14%)
Apr 23, 2014 39.99 40.10 39.73 40.04 559,907 +0.02(+0.05%)
Apr 22, 2014 40.20 40.20 39.90 40.02 571,524 +0.25(+0.62%)
Apr 21, 2014 40.04 40.15 39.61 39.77 441,989 -0.14(-0.36%)
Apr 17, 2014 39.68 39.91 39.91 39.91 539,955 -0.01(-0.03%)
Apr 16, 2014 39.89 39.97 39.57 39.93 856,455 +0.61(+1.56%)
Apr 15, 2014 39.62 39.62 38.94 39.31 2,531,176 -0.86(-2.15%)
Apr 14, 2014 39.86 40.30 39.73 40.17 653,225 +0.57(+1.44%)
Apr 11, 2014 39.45 39.76 39.44 39.60 1,078,784 -0.30(-0.76%)
Apr 10, 2014 40.09 40.30 39.81 39.91 1,225,747 -0.77(-1.89%)
Apr 09, 2014 40.64 40.74 40.30 40.68 899,793 +0.33(+0.83%)
Apr 08, 2014 39.66 40.49 39.66 40.34 1,098,543 +0.70(+1.77%)
Apr 07, 2014 39.62 39.84 39.42 39.64 1,245,817 -0.21(-0.53%)
Apr 04, 2014 40.17 40.41 39.82 39.85 1,178,998 +0.17(+0.44%)
Apr 03, 2014 39.45 39.71 39.21 39.68 847,144 +0.09(+0.22%)
Apr 02, 2014 39.57 39.72 39.44 39.59 879,445 +0.59(+1.51%)
Apr 01, 2014 38.98 39.06 38.71 39.00 775,934 +0.71(+1.85%)
Mar 31, 2014 38.37 38.41 37.99 38.29 870,926 +0.04(+0.10%)
Mar 28, 2014 38.26 38.41 38.17 38.26 754,720 +0.45(+1.18%)
Mar 27, 2014 37.58 37.85 37.53 37.81 906,075 +0.34(+0.91%)
Mar 26, 2014 38.15 38.21 37.36 37.47 1,286,729 -0.41(-1.08%)
Mar 25, 2014 37.55 37.97 37.55 37.88 945,551 +0.91(+2.47%)
Mar 24, 2014 37.17 37.20 36.61 36.97 611,978 +0.27(+0.74%)
Mar 21, 2014 36.93 37.11 36.65 36.69 913,400 +0.28(+0.77%)
Mar 20, 2014 36.16 36.76 36.10 36.42 994,971 +0.07(+0.20%)
Mar 19, 2014 37.06 37.10 36.20 36.34 1,159,129 -1.10(-2.93%)
Mar 18, 2014 37.27 37.63 37.24 37.44 562,434 +0.18(+0.48%)
Mar 17, 2014 37.48 37.66 37.18 37.26 1,150,489 +0.56(+1.52%)
Mar 14, 2014 36.76 37.05 36.67 36.70 554,556 +0.03(+0.08%)
Mar 13, 2014 37.43 37.58 36.60 36.67 1,162,398 -0.37(-1.00%)
Mar 12, 2014 36.75 37.07 36.69 37.04 849,956 +0.01(+0.02%)
Mar 11, 2014 37.53 37.84 36.97 37.04 794,263 -0.54(-1.44%)
Mar 10, 2014 37.56 37.61 37.27 37.58 578,957 -0.76(-1.99%)
Mar 07, 2014 38.67 38.69 38.11 38.34 1,070,389 -0.78(-2.00%)
Mar 06, 2014 39.21 39.44 39.08 39.12 723,019 +0.08(+0.21%)
Mar 05, 2014 38.93 39.19 38.80 39.04 772,491 -0.02(-0.06%)
Mar 04, 2014 39.02 39.27 38.95 39.06 1,107,124 +0.61(+1.60%)
Mar 03, 2014 38.66 38.82 38.37 38.45 855,699 -0.61(-1.57%)
Feb 28, 2014 38.98 39.33 38.91 39.06 681,627 +0.04(+0.09%)
Feb 27, 2014 38.86 39.14 38.78 39.03 619,128 +0.30(+0.77%)
Feb 26, 2014 38.83 38.93 38.61 38.73 792,745 -0.13(-0.34%)
Feb 25, 2014 39.23 39.28 38.78 38.86 950,969 -0.75(-1.89%)
Feb 24, 2014 39.40 39.79 39.34 39.61 1,166,736 -0.09(-0.23%)
Feb 21, 2014 40.27 40.35 39.68 39.70 1,403,215 -0.33(-0.84%)
Feb 20, 2014 39.73 40.12 39.67 40.04 1,634,911 +0.58(+1.48%)
Feb 19, 2014 39.46 40.04 39.42 39.45 1,022,781 -0.24(-0.60%)
Feb 18, 2014 39.62 39.76 39.39 39.69 1,543,671 +1.24(+3.21%)
Feb 14, 2014 38.43 38.45 38.45 38.45 686,107 +0.54(+1.43%)
Feb 13, 2014 37.30 37.91 37.23 37.91 709,484 +0.32(+0.84%)
Feb 12, 2014 37.65 37.68 37.44 37.60 593,023 +0.34(+0.92%)
Feb 11, 2014 36.53 37.32 36.50 37.26 932,179 +1.00(+2.77%)
Feb 10, 2014 36.18 36.37 36.12 36.25 560,490 -0.04(-0.10%)
Feb 07, 2014 35.85 36.34 35.69 36.29 792,229 +0.57(+1.60%)
Feb 06, 2014 35.13 35.72 35.13 35.72 1,278,654 +0.61(+1.75%)
Feb 05, 2014 34.75 35.18 34.71 35.10 964,758 -0.09(-0.26%)
Feb 04, 2014 34.81 35.22 34.74 35.19 1,663,338 +0.35(+1.01%)
Feb 03, 2014 35.69 35.76 34.81 34.84 904,507 -1.05(-2.92%)
Jan 31, 2014 35.63 36.00 35.56 35.89 881,379 -0.46(-1.27%)
Jan 30, 2014 36.31 36.48 36.03 36.35 962,786 +0.38(+1.05%)
Jan 29, 2014 35.78 36.42 35.76 35.97 940,542 -0.45(-1.24%)
Jan 28, 2014 36.29 36.45 36.22 36.42 764,264 +0.55(+1.53%)
Jan 27, 2014 36.30 36.33 35.64 35.87 1,075,685 +0.35(+0.99%)
Jan 24, 2014 36.39 36.41 35.50 35.52 1,616,733 -1.15(-3.14%)
Jan 23, 2014 36.98 37.01 36.49 36.67 1,526,174 -0.24(-0.66%)
Jan 22, 2014 36.96 37.03 36.79 36.91 797,902 -0.23(-0.61%)
Jan 21, 2014 37.30 37.30 36.96 37.14 853,151 -0.43(-1.13%)
Jan 17, 2014 37.69 37.57 37.57 37.57 1,037,047 +0.37(+1.00%)
Jan 16, 2014 37.07 37.21 36.93 37.19 1,245,545 +1.49(+4.16%)
Jan 15, 2014 35.58 35.78 35.44 35.71 676,003 +0.13(+0.38%)
Jan 14, 2014 35.64 35.71 35.48 35.58 853,918 +0.05(+0.14%)
Jan 13, 2014 35.55 35.90 35.47 35.53 764,032 -0.38(-1.07%)
Jan 10, 2014 35.83 35.95 35.65 35.91 1,706,712 +0.38(+1.06%)
Jan 09, 2014 35.82 35.82 35.42 35.53 2,229,092 -0.61(-1.68%)
Jan 08, 2014 36.57 36.57 36.12 36.14 3,237,155 -0.23(-0.64%)
Jan 07, 2014 36.65 36.67 36.31 36.37 419,503 -0.24(-0.66%)
Jan 06, 2014 36.86 36.86 36.46 36.62 483,393 -0.41(-1.12%)
Jan 03, 2014 37.07 37.20 36.97 37.03 579,365 +0.03(+0.08%)
Jan 02, 2014 37.34 37.35 36.84 37.00 468,613 -0.81(-2.14%)
Dec 31, 2013 37.42 37.81 37.81 37.81 434,403 +0.36(+0.96%)
Dec 30, 2013 37.39 37.60 37.34 37.45 512,080 -0.01(-0.02%)
Dec 27, 2013 37.45 37.51 37.30 37.46 605,104 +0.56(+1.52%)
Dec 26, 2013 36.74 36.93 36.69 36.90 400,436 +0.03(+0.08%)
Dec 24, 2013 36.58 36.91 36.57 36.87 233,505 +0.39(+1.07%)
Dec 23, 2013 36.39 36.59 36.35 36.48 711,302 +0.47(+1.30%)
Dec 20, 2013 36.17 36.32 35.92 36.01 1,188,160 +0.04(+0.12%)
Dec 19, 2013 35.64 36.02 35.59 35.97 631,904 +0.03(+0.08%)
Dec 18, 2013 35.77 36.19 35.27 35.93 1,971,746 +0.60(+1.69%)
Dec 17, 2013 35.39 35.48 35.22 35.34 937,376 -0.05(-0.15%)
Dec 16, 2013 35.48 35.70 35.36 35.39 1,244,188 +0.61(+1.75%)
Dec 13, 2013 34.83 35.03 34.73 34.78 727,515 -0.02(-0.07%)
Dec 12, 2013 35.08 35.08 34.61 34.81 775,301 -0.53(-1.50%)
Dec 11, 2013 36.15 36.17 35.33 35.34 783,122 -0.83(-2.31%)
Dec 10, 2013 36.60 36.68 36.15 36.17 1,542,870 -0.60(-1.64%)
Dec 09, 2013 36.57 36.91 36.49 36.77 888,008 -0.04(-0.10%)
Dec 06, 2013 36.99 37.02 36.67 36.81 1,128,131 +0.62(+1.72%)
Dec 05, 2013 36.20 36.34 36.00 36.19 1,160,613 -0.16(-0.44%)
Dec 04, 2013 36.11 36.40 36.07 36.35 436,498 +0.32(+0.90%)
Dec 03, 2013 35.97 36.34 35.87 36.03 612,545 -0.18(-0.49%)
Dec 02, 2013 36.49 36.55 36.14 36.20 641,380 -0.73(-1.98%)
Nov 29, 2013 37.23 37.27 36.88 36.93 920,238 +0.47(+1.29%)
Nov 27, 2013 36.56 36.71 36.39 36.46 488,577 +0.16(+0.45%)
Nov 26, 2013 36.21 36.44 36.14 36.30 717,350 -0.54(-1.45%)
Nov 25, 2013 36.94 36.96 36.73 36.84 679,498 -0.26(-0.71%)
Nov 22, 2013 36.99 37.15 36.91 37.10 698,865 -0.35(-0.93%)
Nov 21, 2013 37.53 37.64 37.35 37.44 627,027 -0.24(-0.63%)
Nov 20, 2013 38.36 38.40 37.60 37.68 649,296 -0.02(-0.05%)
Nov 19, 2013 37.94 37.95 37.55 37.70 329,328 -0.20(-0.53%)
Nov 18, 2013 38.10 38.20 37.84 37.90 588,601 -0.07(-0.19%)
Nov 15, 2013 38.00 38.06 37.82 37.97 384,683 +0.48(+1.28%)
Nov 14, 2013 37.15 37.58 37.07 37.49 428,892 -0.10(-0.26%)
Nov 12, 2013 37.66 37.86 37.38 37.59 379,090 -0.35(-0.91%)
Nov 11, 2013 38.10 38.23 37.85 37.94 543,355 -0.58(-1.52%)
Nov 08, 2013 38.04 38.53 37.85 38.52 688,748 +0.34(+0.89%)
Nov 07, 2013 38.93 38.94 38.13 38.18 1,443,680 -0.65(-1.66%)
Nov 06, 2013 38.79 38.95 38.67 38.83 568,560 +0.30(+0.77%)
Nov 05, 2013 38.66 38.68 38.28 38.53 581,353 +0.47(+1.25%)
Nov 04, 2013 37.96 38.08 37.77 38.05 552,469 +0.59(+1.58%)
Nov 01, 2013 37.58 37.75 37.06 37.46 1,718,432 -0.05(-0.15%)
Oct 31, 2013 37.99 38.08 37.51 37.52 900,858 -0.47(-1.25%)
Oct 30, 2013 38.34 38.43 37.86 37.99 681,083 -0.21(-0.54%)
Oct 29, 2013 38.25 38.30 37.99 38.20 710,450 -0.13(-0.35%)
Oct 28, 2013 38.19 38.41 38.06 38.33 692,224 -0.16(-0.41%)
Oct 25, 2013 38.46 38.62 38.38 38.49 671,730 +0.02(+0.06%)
Oct 24, 2013 38.38 38.50 38.31 38.47 962,691 +0.63(+1.67%)
Oct 23, 2013 37.94 37.97 37.69 37.83 624,560 -0.54(-1.41%)
Oct 22, 2013 38.45 38.82 38.35 38.38 2,318,245 +1.29(+3.48%)
Oct 21, 2013 36.94 37.13 36.85 37.09 1,357,504 +0.41(+1.13%)
Oct 18, 2013 36.91 36.91 36.62 36.67 907,886 +0.23(+0.62%)
Oct 17, 2013 36.09 36.45 36.07 36.45 1,123,434 +0.39(+1.08%)
Oct 16, 2013 36.07 36.23 35.88 36.06 556,897 +0.05(+0.14%)
Oct 15, 2013 35.92 36.04 35.77 36.01 1,258,570 +0.16(+0.46%)
Oct 14, 2013 35.42 35.92 35.37 35.84 674,935 +0.24(+0.67%)
Oct 11, 2013 35.08 35.69 35.02 35.61 1,585,428 +0.37(+1.05%)
Oct 10, 2013 34.69 35.30 34.67 35.23 1,004,682 +0.64(+1.85%)
Oct 09, 2013 34.48 34.76 34.23 34.60 1,292,253 -0.02(-0.05%)
Oct 08, 2013 34.78 34.81 34.50 34.61 821,292 -0.54(-1.52%)
Oct 07, 2013 34.95 35.42 34.94 35.15 1,355,723 -0.40(-1.13%)
Oct 04, 2013 35.15 35.56 35.09 35.55 804,651 +0.02(+0.05%)
Oct 03, 2013 35.83 35.86 35.32 35.53 563,180 -0.63(-1.75%)
Oct 02, 2013 35.62 36.26 35.58 36.17 1,275,836 +0.43(+1.19%)
Oct 01, 2013 35.42 35.75 35.37 35.74 850,997 -0.09(-0.24%)
Sep 30, 2013 35.71 36.04 35.68 35.83 599,284 -0.49(-1.34%)
Sep 27, 2013 36.17 36.35 36.04 36.31 622,102 -0.42(-1.14%)
Sep 26, 2013 36.67 36.96 36.53 36.73 487,954 +0.32(+0.87%)
Sep 25, 2013 36.50 36.59 36.33 36.42 854,950 +0.32(+0.89%)
Sep 24, 2013 36.39 36.40 36.04 36.09 690,961 -0.42(-1.15%)
Sep 23, 2013 36.64 36.76 36.45 36.51 604,407 -0.01(-0.02%)
Sep 20, 2013 36.88 36.88 36.43 36.52 858,937 -0.73(-1.96%)
Sep 19, 2013 38.04 38.05 37.06 37.25 981,876 -0.97(-2.55%)
Sep 18, 2013 36.74 38.30 36.53 38.22 1,117,752 +1.36(+3.68%)
Sep 17, 2013 36.81 36.90 36.70 36.87 409,402 +0.01(+0.03%)
Sep 16, 2013 37.26 37.21 36.80 36.85 707,831 +0.24(+0.65%)
Sep 13, 2013 36.31 36.62 36.14 36.62 1,365,374 -0.31(-0.84%)
Sep 12, 2013 36.91 37.09 36.85 36.93 420,066 -0.46(-1.24%)
Sep 11, 2013 37.13 37.53 36.96 37.39 693,305 -0.01(-0.03%)
Sep 10, 2013 37.15 37.44 37.05 37.40 888,419 +0.50(+1.35%)
Sep 09, 2013 36.51 36.94 36.35 36.90 850,231 +0.54(+1.47%)
Sep 06, 2013 36.52 36.63 36.18 36.37 464,400 +0.15(+0.40%)
Sep 05, 2013 36.13 36.34 36.11 36.22 383,094 -0.03(-0.08%)
Sep 04, 2013 35.81 36.29 35.78 36.25 563,873 +0.21(+0.57%)
Sep 03, 2013 36.24 36.28 35.81 36.04 644,936 +1.38(+3.99%)
Aug 30, 2013 34.79 34.85 34.58 34.66 582,710 +0.13(+0.36%)
Aug 29, 2013 34.68 34.95 34.49 34.53 770,304 -0.11(-0.31%)
Aug 28, 2013 34.46 34.95 34.53 34.64 1,568,178 +0.18(+0.52%)
Aug 27, 2013 34.83 35.04 34.44 34.46 1,015,661 -0.76(-2.17%)
Aug 26, 2013 35.41 35.58 35.15 35.23 1,036,860 -0.19(-0.52%)
Aug 23, 2013 35.66 35.69 35.35 35.41 822,900 -0.07(-0.20%)
Aug 22, 2013 35.45 35.71 35.40 35.48 609,970 +0.75(+2.15%)
Aug 21, 2013 35.26 35.35 34.71 34.74 976,639 -1.00(-2.80%)
Aug 20, 2013 35.94 36.22 35.72 35.74 887,033 -0.66(-1.82%)
Aug 19, 2013 36.55 36.70 36.29 36.40 744,388 -0.46(-1.25%)
Aug 16, 2013 37.02 37.06 36.78 36.86 698,967 -0.10(-0.26%)
Aug 15, 2013 36.44 37.08 36.18 36.96 855,491 +0.03(+0.08%)
Aug 14, 2013 37.08 37.31 36.83 36.93 674,209 +0.25(+0.68%)
Aug 13, 2013 36.77 36.77 36.38 36.68 1,141,450 +0.15(+0.41%)
Aug 12, 2013 36.32 36.87 36.32 36.53 1,900,759 -0.32(-0.86%)
Aug 09, 2013 36.00 36.94 35.94 36.84 2,277,197 +1.10(+3.09%)
Aug 08, 2013 34.98 35.83 34.96 35.74 1,530,754 +1.58(+4.61%)
Aug 07, 2013 34.10 34.37 34.06 34.16 716,675 -0.06(-0.17%)
Aug 06, 2013 34.45 34.48 34.09 34.22 558,075 -0.46(-1.32%)
Aug 05, 2013 34.62 34.87 34.50 34.68 555,871 +0.16(+0.45%)
Aug 02, 2013 34.45 34.59 34.28 34.53 3,053,560 -0.07(-0.19%)
Aug 01, 2013 34.70 34.78 34.44 34.59 1,860,745 +0.50(+1.45%)
Jul 31, 2013 34.10 34.49 33.94 34.10 3,202,062 -0.08(-0.24%)
Jul 30, 2013 34.52 34.53 34.09 34.18 817,937 -0.50(-1.43%)
Jul 29, 2013 34.65 34.84 34.52 34.68 892,010 -0.22(-0.63%)
Jul 26, 2013 34.55 34.90 34.42 34.90 726,094 +0.21(+0.62%)
Jul 25, 2013 34.13 34.68 34.13 34.68 1,288,969 +0.03(+0.09%)
Jul 24, 2013 35.35 35.35 34.50 34.65 1,501,763 -0.54(-1.54%)
Jul 23, 2013 35.14 35.33 35.05 35.20 1,408,295 +0.72(+2.09%)
Jul 22, 2013 34.22 34.56 34.15 34.47 1,393,760 +0.56(+1.65%)
Jul 19, 2013 34.03 34.06 33.82 33.91 2,817,766 -0.13(-0.37%)
Jul 18, 2013 34.03 34.31 33.98 34.04 778,194 +0.11(+0.32%)
Jul 17, 2013 34.27 34.34 33.78 33.93 897,054 +0.55(+1.64%)
Jul 16, 2013 33.18 33.38 32.95 33.38 1,056,822 +0.89(+2.74%)
Jul 15, 2013 32.62 32.70 32.44 32.49 923,490 +0.20(+0.63%)
Jul 12, 2013 32.63 32.65 32.20 32.29 1,193,275 -0.61(-1.87%)
Jul 11, 2013 32.47 32.94 32.32 32.91 2,380,679 +2.14(+6.96%)
Jul 10, 2013 30.77 31.07 30.59 30.76 921,243 -0.21(-0.69%)
Jul 09, 2013 31.05 31.00 30.55 30.98 1,009,285 +0.84(+2.77%)
Jul 08, 2013 30.08 30.36 29.98 30.14 724,120 +0.13(+0.44%)
Jul 05, 2013 30.00 30.10 29.58 30.01 1,408,176 -0.42(-1.39%)
Jul 03, 2013 30.24 30.58 30.08 30.43 559,846 -0.43(-1.39%)
Jul 02, 2013 31.12 31.25 30.59 30.86 722,726 -0.20(-0.65%)
Jul 01, 2013 31.03 31.30 30.94 31.07 1,101,466 +0.47(+1.54%)
Jun 28, 2013 30.53 30.75 30.33 30.60 1,730,356 -0.39(-1.27%)
Jun 27, 2013 30.77 31.19 30.77 30.99 1,302,845 +0.25(+0.82%)
Jun 26, 2013 30.74 30.95 30.52 30.74 1,966,824 -0.64(-2.03%)
Jun 25, 2013 31.15 31.50 30.99 31.38 1,238,509 +0.31(+1.00%)
Jun 24, 2013 31.11 31.41 30.68 31.07 2,076,148 -0.73(-2.29%)
Jun 21, 2013 31.65 31.93 31.22 31.80 1,842,434 +0.04(+0.13%)
Jun 20, 2013 32.11 32.18 31.64 31.75 1,960,066 -1.24(-3.76%)
Jun 19, 2013 33.63 33.98 32.99 32.99 1,698,648 -0.90(-2.66%)
Jun 18, 2013 33.68 34.10 33.63 33.90 1,287,048 -0.14(-0.40%)
Jun 17, 2013 34.09 34.26 33.81 34.03 2,150,840 +0.33(+0.99%)
Jun 14, 2013 34.06 34.22 33.65 33.70 843,630 -0.22(-0.65%)
Jun 13, 2013 33.51 33.98 33.39 33.92 1,230,372 +1.15(+3.51%)
Jun 12, 2013 33.25 33.28 32.73 32.77 1,115,147 -0.14(-0.44%)
Jun 11, 2013 32.57 33.11 32.51 32.91 1,357,001 -0.64(-1.90%)
Jun 10, 2013 33.61 33.70 33.45 33.55 1,034,784 -0.41(-1.21%)
Jun 07, 2013 33.75 34.00 33.60 33.96 1,345,340 -0.13(-0.39%)
Jun 06, 2013 33.67 34.11 33.55 34.09 1,688,530 +0.34(+1.01%)
Jun 05, 2013 33.84 34.13 33.72 33.75 2,101,964 -0.76(-2.21%)
Jun 04, 2013 34.68 34.80 34.36 34.52 1,134,194 -0.55(-1.58%)
Jun 03, 2013 34.66 35.08 34.40 35.07 982,282 +0.78(+2.28%)
May 31, 2013 35.18 35.18 34.29 34.29 2,834,634 -1.00(-2.84%)
May 30, 2013 34.84 35.45 34.71 35.29 1,352,460 +0.45(+1.30%)
May 29, 2013 34.92 35.07 34.62 34.84 1,181,297 +0.07(+0.19%)
May 28, 2013 34.86 34.92 34.58 34.77 1,566,318 +0.02(+0.07%)
May 24, 2013 34.55 34.87 34.53 34.75 960,401 -0.35(-0.99%)
May 23, 2013 34.82 35.25 34.55 35.10 1,048,715 -0.44(-1.24%)
May 22, 2013 36.06 36.73 35.41 35.54 1,929,863 -0.29(-0.82%)
May 21, 2013 35.80 36.13 35.57 35.83 1,338,055 +0.61(+1.73%)
May 20, 2013 34.80 35.26 34.77 35.22 2,009,495 +0.24(+0.70%)
May 17, 2013 35.15 35.26 34.89 34.98 793,573 +0.38(+1.09%)
May 16, 2013 34.59 34.99 34.48 34.60 1,558,417 +0.04(+0.10%)
May 15, 2013 34.68 34.82 34.43 34.56 1,374,465 -0.44(-1.26%)
May 13, 2013 35.20 35.21 34.91 35.01 1,094,177 -0.40(-1.13%)
May 10, 2013 35.37 35.43 34.99 35.41 1,817,910 +0.04(+0.10%)
May 09, 2013 35.86 35.90 35.26 35.37 2,216,276 -0.23(-0.64%)
May 08, 2013 35.11 35.66 35.10 35.60 2,068,704 +0.73(+2.11%)
May 07, 2013 34.99 35.08 34.67 34.86 1,363,282 +0.13(+0.36%)
May 06, 2013 34.48 34.79 34.34 34.74 1,333,383 +0.36(+1.06%)
May 03, 2013 34.52 34.46 33.14 34.37 1,519,613 +1.23(+3.71%)
May 02, 2013 32.67 33.29 32.67 33.14 1,155,444 -0.02(-0.07%)
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.