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 (%)
Sep 30, 2010 35.53 35.76 34.84 35.08 3,011,698 +0.00(+0.00%)
Sep 29, 2010 34.98 35.30 34.89 35.08 3,339,263 -0.38(-1.07%)
Sep 28, 2010 34.81 35.51 34.41 35.46 2,848,468 +0.62(+1.78%)
Sep 27, 2010 35.09 35.14 34.81 34.84 1,424,220 -0.14(-0.41%)
Sep 24, 2010 34.97 35.12 34.80 34.99 2,439,840 +0.93(+2.74%)
Sep 23, 2010 33.79 34.49 33.74 34.05 1,831,827 -0.23(-0.67%)
Sep 22, 2010 34.46 34.75 34.15 34.28 2,670,915 +0.48(+1.41%)
Sep 21, 2010 33.83 34.05 33.40 33.81 1,879,151 -0.12(-0.34%)
Sep 20, 2010 33.56 34.01 33.45 33.92 2,503,903 +0.57(+1.69%)
Sep 17, 2010 33.36 33.68 33.25 33.36 2,286,933 -0.43(-1.28%)
Sep 15, 2010 33.53 33.79 33.40 33.79 3,372,469 +0.12(+0.34%)
Sep 14, 2010 33.27 33.90 33.22 33.67 2,351,689 +0.24(+0.72%)
Sep 13, 2010 33.08 33.49 33.02 33.43 2,870,253 +1.05(+3.25%)
Sep 10, 2010 32.36 32.55 32.28 32.38 1,952,277 -0.08(-0.24%)
Sep 09, 2010 32.83 32.84 32.25 32.46 2,286,956 +0.49(+1.53%)
Sep 08, 2010 31.88 32.29 31.85 31.97 1,814,984 +0.43(+1.36%)
Sep 07, 2010 31.52 31.66 31.21 31.54 3,421,454 -0.81(-2.49%)
Sep 03, 2010 32.42 32.56 32.17 32.34 3,431,903 +0.51(+1.61%)
Sep 02, 2010 31.61 31.83 31.44 31.83 1,911,864 +0.16(+0.51%)
Sep 01, 2010 31.10 31.84 31.07 31.67 9,213,796 +1.45(+4.79%)
Aug 31, 2010 30.18 30.50 29.85 30.22 12,088 +0.14(+0.47%)
Aug 30, 2010 30.60 30.65 30.07 30.08 2,258,640 +0.39(+1.31%)
Aug 27, 2010 30.49 30.49 29.37 29.69 3,593,906 -0.54(-1.77%)
Aug 26, 2010 30.23 30.54 29.57 30.23 185 +0.36(+1.19%)
Aug 25, 2010 29.43 29.92 29.18 29.87 3,452,058 -0.04(-0.13%)
Aug 24, 2010 29.98 30.21 29.51 29.91 3,976,175 -0.55(-1.79%)
Aug 23, 2010 31.16 31.30 30.44 30.45 2,873,419 -0.16(-0.53%)
Aug 20, 2010 30.32 30.66 30.19 30.61 2,389,348 -0.02(-0.07%)
Aug 19, 2010 31.26 31.38 30.44 30.64 5,165,968 -0.54(-1.73%)
Aug 18, 2010 31.59 31.59 31.11 31.18 4,750,080 -0.89(-2.76%)
Aug 17, 2010 32.28 32.45 31.99 32.06 5,698,608 -1.04(-3.15%)
Aug 16, 2010 32.74 33.35 32.64 33.11 2,231,346 +0.39(+1.19%)
Aug 13, 2010 32.72 33.09 32.69 32.72 2,014,515 +0.10(+0.31%)
Aug 12, 2010 32.03 32.79 31.98 32.61 2,501,234 -0.01(-0.03%)
Aug 11, 2010 32.89 32.94 32.43 32.62 4,181,442 -1.28(-3.76%)
Aug 10, 2010 33.89 33.90 33.56 33.90 370 -1.13(-3.24%)
Aug 09, 2010 35.22 35.31 34.86 35.03 2,618,904 +0.01(+0.02%)
Aug 06, 2010 35.03 35.34 34.55 35.03 3,026,792 +0.31(+0.89%)
Aug 05, 2010 34.79 34.91 34.48 34.72 2,191,241 +0.04(+0.11%)
Aug 04, 2010 34.49 34.77 34.23 34.68 2,070,981 -0.01(-0.02%)
Aug 03, 2010 34.68 34.85 34.33 34.69 2,268,993 -0.19(-0.56%)
Aug 02, 2010 34.55 34.95 34.30 34.88 4,389,398 +1.63(+4.89%)
Jul 30, 2010 33.26 33.37 32.59 33.26 3,868,746 -0.05(-0.15%)
Jul 29, 2010 33.87 34.10 33.09 33.31 3,501,313 +0.02(+0.05%)
Jul 28, 2010 33.36 33.64 33.18 33.29 3,455,680 +0.29(+0.87%)
Jul 27, 2010 33.64 33.64 32.78 33.00 5,114,130 +0.08(+0.23%)
Jul 26, 2010 32.72 33.00 32.54 32.93 3,974,722 +0.12(+0.38%)
Jul 23, 2010 32.54 32.85 32.26 32.80 5,339,162 +0.43(+1.34%)
Jul 22, 2010 32.13 32.59 32.12 32.37 4,744,431 +1.31(+4.21%)
Jul 21, 2010 31.71 31.78 30.88 31.06 4,707,241 -0.24(-0.76%)
Jul 20, 2010 30.07 31.36 29.98 31.30 4,113,640 +1.42(+4.74%)
Jul 19, 2010 30.13 30.32 29.66 29.88 4,147,868 +0.15(+0.49%)
Jul 16, 2010 29.74 30.55 29.66 29.74 3,351,611 -0.93(-3.03%)
Jul 15, 2010 30.71 30.75 29.99 30.67 4,541,532 +0.34(+1.12%)
Jul 14, 2010 30.10 30.51 29.98 30.33 2,136,825 -0.04(-0.12%)
Jul 13, 2010 30.48 30.56 30.25 30.37 4,843,711 +0.50(+1.69%)
Jul 12, 2010 29.87 30.14 29.52 29.86 2,786,737 -0.61(-1.99%)
Jul 09, 2010 30.47 30.55 30.02 30.47 3,008,991 +0.31(+1.02%)
Jul 08, 2010 30.16 30.17 29.58 30.16 3,289,601 +0.43(+1.45%)
Jul 07, 2010 28.76 29.73 28.74 29.73 3,157,722 +1.03(+3.58%)
Jul 06, 2010 28.96 29.26 28.39 28.70 4,151,939 +0.52(+1.84%)
Jul 02, 2010 28.18 28.63 27.93 28.18 6,174,898 +0.29(+1.05%)
Jul 01, 2010 28.23 28.36 27.37 27.89 15,757,248 +0.09(+0.33%)
Jun 30, 2010 27.94 28.73 27.66 27.80 538 -0.88(-3.05%)
Jun 29, 2010 29.58 29.58 28.49 28.67 8,591,329 -2.03(-6.62%)
Jun 25, 2010 30.71 30.85 30.08 30.71 7,527,669 -0.26(-0.85%)
Jun 24, 2010 31.37 31.44 30.83 30.97 3,919,675 -0.89(-2.78%)
Jun 23, 2010 31.67 32.01 31.13 31.86 7,781,022 +0.64(+2.04%)
Jun 22, 2010 31.91 32.09 31.12 31.22 5,002,906 -0.62(-1.95%)
Jun 21, 2010 32.57 32.65 31.64 31.84 4,875,272 +0.79(+2.56%)
Jun 18, 2010 31.05 31.14 30.83 31.05 3,424,157 +0.30(+0.98%)
Jun 17, 2010 31.14 31.16 30.40 30.74 4,550,755 -0.09(-0.30%)
Jun 16, 2010 30.70 31.10 30.50 30.84 5,565,959 -0.22(-0.70%)
Jun 15, 2010 30.54 31.10 30.43 31.05 4,389,713 +1.03(+3.44%)
Jun 14, 2010 30.60 30.84 29.92 30.02 6,550,933 +0.33(+1.11%)
Jun 11, 2010 29.32 29.76 29.22 29.69 3,809,881 -0.16(-0.54%)
Jun 10, 2010 29.85 29.99 29.36 29.85 7,310,625 +1.92(+6.89%)
Jun 09, 2010 28.43 28.78 27.81 27.93 5,320,872 -0.10(-0.35%)
Jun 08, 2010 27.41 28.08 27.11 28.03 5,725,406 +1.30(+4.87%)
Jun 07, 2010 27.41 27.61 26.72 26.72 5,177,058 -0.49(-1.81%)
Jun 04, 2010 27.22 28.26 27.05 27.22 10,075,883 -1.80(-6.22%)
Jun 03, 2010 29.96 29.99 28.79 29.02 6,987,346 -0.78(-2.63%)
Jun 02, 2010 29.06 29.80 28.87 29.80 5,362,844 +1.03(+3.59%)
Jun 01, 2010 29.30 30.00 28.77 28.77 5,235,260 -0.89(-3.01%)
May 28, 2010 29.66 30.38 29.40 29.66 3,990,843 -1.09(-3.55%)
May 27, 2010 30.17 30.76 29.85 30.75 6,203,717 +2.36(+8.32%)
May 26, 2010 28.77 29.59 28.28 28.39 7,363,825 +0.05(+0.17%)
May 25, 2010 27.31 28.38 27.03 28.34 8,473,277 +0.24(+0.85%)
May 24, 2010 28.41 28.68 28.09 28.11 5,922,685 -0.48(-1.68%)
May 21, 2010 27.62 28.74 27.49 28.59 8,574,205 +1.39(+5.13%)
May 20, 2010 27.04 27.92 26.93 27.19 9,391,764 -1.69(-5.86%)
May 19, 2010 28.80 29.12 28.09 28.89 5,598,916 -0.38(-1.29%)
May 18, 2010 30.47 30.68 29.21 29.26 4,754,629 -0.66(-2.22%)
May 17, 2010 30.33 30.45 29.19 29.93 4,761,320 -0.40(-1.32%)
May 14, 2010 30.33 30.74 29.85 30.33 5,856,517 -1.02(-3.24%)
May 13, 2010 31.64 32.04 31.24 31.34 3,713,120 -0.05(-0.17%)
May 12, 2010 31.11 31.45 31.03 31.40 5,109,167 +0.24(+0.76%)
May 11, 2010 31.58 31.71 31.03 31.16 6,343,876 -0.90(-2.81%)
May 10, 2010 31.74 32.07 31.63 32.06 7,812,020 +2.19(+7.35%)
May 07, 2010 30.31 30.58 28.86 29.87 9,212,516 +0.52(+1.77%)
May 06, 2010 30.21 31.25 27.89 29.35 925 -1.25(-4.10%)
May 05, 2010 30.75 31.34 30.57 30.60 5,750,185 -0.22(-0.72%)
May 04, 2010 30.95 32.45 30.46 30.83 263,968 -1.26(-3.94%)
May 03, 2010 33.07 33.12 31.91 32.09 9,376,543 -0.88(-2.66%)
Apr 30, 2010 33.71 33.95 32.92 32.97 6,727,817 -1.54(-4.46%)
Apr 29, 2010 34.65 34.79 34.39 34.51 4,096,241 +0.23(+0.68%)
Apr 28, 2010 34.26 34.39 33.66 34.27 4,637,609 +0.28(+0.83%)
Apr 27, 2010 35.07 35.33 33.88 33.99 4,491,315 -1.80(-5.03%)
Apr 26, 2010 36.01 36.22 35.76 35.79 2,872,703 +0.19(+0.55%)
Apr 23, 2010 35.04 35.60 34.95 35.60 3,025,719 -0.08(-0.23%)
Apr 22, 2010 34.94 35.69 34.80 35.68 4,688,812 +0.01(+0.02%)
Apr 21, 2010 35.64 35.92 35.35 35.67 4,919,179 -0.65(-1.79%)
Apr 20, 2010 36.47 36.62 36.10 36.32 2,784,660 +0.22(+0.60%)
Apr 19, 2010 35.87 36.27 35.54 36.10 3,500,016 -0.49(-1.34%)
Apr 16, 2010 37.33 37.51 36.38 36.60 3,741,180 -1.12(-2.98%)
Apr 15, 2010 37.87 38.16 37.67 37.72 2,162,391 -0.62(-1.62%)
Apr 14, 2010 38.10 38.40 38.02 38.34 2,165,861 +0.76(+2.01%)
Apr 13, 2010 37.72 37.79 37.20 37.59 1,754,577 -0.22(-0.57%)
Apr 12, 2010 37.95 38.12 37.70 37.80 1,953,528 -0.24(-0.64%)
Apr 09, 2010 37.94 38.15 37.79 38.05 2,946,354 +0.36(+0.96%)
Apr 08, 2010 36.94 37.71 36.80 37.68 2,395,180 +0.29(+0.77%)
Apr 07, 2010 37.79 37.90 37.16 37.40 2,451,646 -0.90(-2.34%)
Apr 06, 2010 38.32 38.52 38.11 38.29 2,295,329 -0.10(-0.25%)
Apr 05, 2010 38.34 38.47 38.15 38.39 783,496 +0.20(+0.52%)
Apr 01, 2010 37.97 38.19 38.19 38.19 2,502,348 +1.21(+3.27%)
Mar 31, 2010 36.91 37.19 36.87 36.98 2,462,281 -0.24(-0.65%)
Mar 30, 2010 37.54 37.62 36.98 37.22 2,750,154 +0.18(+0.48%)
Mar 29, 2010 36.63 37.06 36.48 37.05 2,669,881 +0.98(+2.73%)
Mar 26, 2010 36.03 36.42 35.74 36.06 2,648,799 +0.56(+1.58%)
Mar 25, 2010 36.30 36.43 35.49 35.50 3,310,837 -0.34(-0.95%)
Mar 24, 2010 36.07 36.32 35.76 35.84 3,151,908 -0.99(-2.70%)
Mar 23, 2010 36.45 36.86 36.27 36.83 3,035,214 +0.78(+2.17%)
Mar 22, 2010 35.08 36.07 35.03 36.05 2,424,302 +0.43(+1.20%)
Mar 19, 2010 36.51 36.56 35.36 35.62 2,388,531 -0.84(-2.30%)
Mar 18, 2010 36.89 37.02 36.27 36.46 2,725,606 -0.16(-0.43%)
Mar 17, 2010 36.85 37.00 36.50 36.62 2,318,474 +0.40(+1.10%)
Mar 16, 2010 35.79 36.22 35.74 36.22 2,759,026 +0.64(+1.79%)
Mar 15, 2010 35.35 35.64 35.28 35.58 2,116,819 -0.43(-1.19%)
Mar 12, 2010 36.23 36.35 35.93 36.01 1,817,149 +0.00(+0.00%)
Mar 11, 2010 35.78 36.01 35.48 36.01 1,968,976 -0.19(-0.52%)
Mar 10, 2010 36.25 36.52 35.89 36.20 3,548,152 +0.18(+0.50%)
Mar 09, 2010 35.86 36.42 35.81 36.02 2,589,014 -0.36(-1.00%)
Mar 08, 2010 36.80 36.89 36.33 36.38 3,492,868 +0.14(+0.37%)
Mar 05, 2010 35.40 36.32 35.35 36.25 5,323,641 +1.47(+4.23%)
Mar 04, 2010 35.17 35.22 34.45 34.78 3,120,360 -0.04(-0.11%)
Mar 03, 2010 34.73 35.27 34.62 34.81 3,419,363 +0.93(+2.76%)
Mar 02, 2010 33.65 34.17 33.57 33.88 3,234,449 +0.18(+0.52%)
Mar 01, 2010 32.94 33.70 32.82 33.70 3,381,266 +0.77(+2.33%)
Feb 26, 2010 32.45 33.04 32.04 32.93 3,208,194 +0.26(+0.78%)
Feb 25, 2010 31.78 32.68 31.70 32.68 4,361,023 -0.28(-0.86%)
Feb 24, 2010 32.75 33.26 32.62 32.96 5,648,513 +0.31(+0.96%)
Feb 23, 2010 33.37 33.63 32.61 32.65 6,539,990 -0.83(-2.48%)
Feb 22, 2010 33.79 33.83 33.43 33.48 1,570,282 -0.14(-0.41%)
Feb 19, 2010 33.12 33.83 33.07 33.62 2,035,124 -0.10(-0.28%)
Feb 18, 2010 33.26 33.77 33.17 33.71 2,217,050 +0.47(+1.41%)
Feb 17, 2010 33.80 33.85 33.02 33.24 2,632,302 +0.03(+0.10%)
Feb 16, 2010 32.76 33.26 32.60 33.21 2,036,008 +1.08(+3.37%)
Feb 12, 2010 31.62 32.13 32.13 32.13 2,733,152 -0.28(-0.86%)
Feb 11, 2010 31.49 32.41 31.22 32.41 3,463,021 +1.30(+4.17%)
Feb 10, 2010 31.46 31.62 30.73 31.11 3,585,564 -0.86(-2.69%)
Feb 09, 2010 31.55 32.31 31.29 31.97 2,868,549 +1.43(+4.70%)
Feb 08, 2010 30.88 31.33 30.50 30.53 1,943,212 -0.66(-2.12%)
Feb 05, 2010 30.74 31.20 29.91 31.20 3,988,079 +0.30(+0.98%)
Feb 04, 2010 31.84 32.01 30.84 30.89 4,650,209 -1.80(-5.51%)
Feb 03, 2010 32.95 33.25 32.60 32.69 1,789,128 -0.89(-2.64%)
Feb 02, 2010 33.05 33.70 32.74 33.58 3,068,858 +1.13(+3.47%)
Feb 01, 2010 31.86 32.63 31.75 32.45 1,779,868 +1.22(+3.89%)
Jan 29, 2010 32.26 32.57 31.06 31.24 3,519,047 -1.50(-4.58%)
Jan 28, 2010 32.92 32.92 32.58 32.74 2,855,307 +0.00(+0.00%)
Jan 27, 2010 32.76 32.93 32.24 32.74 3,113,331 +0.10(+0.29%)
Jan 26, 2010 32.60 33.16 32.35 32.64 3,767,007 -0.51(-1.53%)
Jan 25, 2010 33.29 33.64 33.04 33.15 1,697,271 +0.55(+1.69%)
Jan 22, 2010 32.97 33.63 32.53 32.60 3,287,880 -0.95(-2.83%)
Jan 21, 2010 34.68 34.93 33.41 33.55 3,185,473 -1.64(-4.67%)
Jan 20, 2010 35.21 35.28 34.70 35.19 2,334,337 -1.46(-3.99%)
Jan 19, 2010 36.12 36.76 36.12 36.65 2,680,060 +1.17(+3.29%)
Jan 15, 2010 36.11 35.48 35.48 35.48 1,104,512 -0.64(-1.77%)
Jan 14, 2010 36.21 36.40 35.94 36.12 1,197,381 +0.23(+0.65%)
Jan 13, 2010 35.88 35.90 35.26 35.89 2,414,655 +0.63(+1.78%)
Jan 12, 2010 35.47 35.77 34.95 35.26 2,639,424 -1.33(-3.63%)
Jan 11, 2010 37.13 37.15 36.25 36.59 1,487,119 +0.01(+0.01%)
Jan 08, 2010 35.95 36.61 35.81 36.58 1,728,638 +0.66(+1.83%)
Jan 07, 2010 35.75 35.97 35.45 35.93 1,444,158 -0.22(-0.62%)
Jan 06, 2010 35.44 36.28 35.44 36.15 1,783,648 +0.50(+1.39%)
Jan 05, 2010 35.46 35.82 35.40 35.65 2,204,061 -0.02(-0.06%)
Jan 04, 2010 35.25 35.70 35.21 35.68 2,318,228 +1.63(+4.78%)
Dec 31, 2009 34.50 34.05 34.05 34.05 440,679 -0.27(-0.78%)
Dec 30, 2009 33.92 34.52 33.87 34.32 917,410 +0.21(+0.63%)
Dec 29, 2009 34.57 34.60 34.04 34.10 1,191,984 +0.39(+1.15%)
Dec 28, 2009 34.08 34.22 33.56 33.71 672,426 -0.16(-0.47%)
Dec 24, 2009 33.65 33.93 33.58 33.87 373,186 +0.34(+1.00%)
Dec 23, 2009 33.10 33.72 32.92 33.54 1,778,002 +0.58(+1.76%)
Dec 22, 2009 32.64 33.01 32.47 32.96 2,199,894 +0.29(+0.88%)
Dec 21, 2009 32.85 33.10 32.56 32.67 2,397,628 -0.22(-0.68%)
Dec 18, 2009 32.73 32.98 32.33 32.89 3,802,372 +0.66(+2.03%)
Dec 17, 2009 32.60 32.65 31.96 32.24 1,885,284 -0.87(-2.64%)
Dec 16, 2009 33.05 33.43 33.03 33.11 1,990,794 +0.29(+0.88%)
Dec 15, 2009 32.87 33.36 32.71 32.82 1,249,503 -0.52(-1.55%)
Dec 14, 2009 33.29 33.43 33.22 33.34 1,554,577 +0.73(+2.22%)
Dec 11, 2009 32.65 32.75 32.40 32.61 1,942,152 +0.47(+1.46%)
Dec 10, 2009 32.28 32.52 32.01 32.15 2,251,245 -0.28(-0.87%)
Dec 09, 2009 31.98 32.47 31.76 32.43 2,721,541 +0.29(+0.91%)
Dec 08, 2009 32.56 32.62 32.00 32.13 2,412,223 -1.03(-3.10%)
Dec 07, 2009 33.06 33.64 33.00 33.16 3,410,677 +0.02(+0.05%)
Dec 04, 2009 34.61 34.66 32.95 33.15 3,918,766 -0.76(-2.23%)
Dec 03, 2009 34.36 34.66 33.84 33.91 2,416,496 -0.58(-1.67%)
Dec 02, 2009 34.57 34.83 34.30 34.48 4,161,198 +0.49(+1.44%)
Dec 01, 2009 33.83 34.32 33.73 33.99 2,324,985 +0.96(+2.91%)
Nov 30, 2009 32.88 33.32 32.55 33.03 2,503,066 +0.19(+0.58%)
Nov 27, 2009 32.20 33.20 32.19 32.84 1,855,100 -1.39(-4.07%)
Nov 25, 2009 33.91 34.26 32.97 34.23 2,320,861 +1.30(+3.95%)
Nov 24, 2009 33.24 33.25 32.74 32.93 2,419,936 -0.09(-0.26%)
Nov 23, 2009 33.25 33.60 32.90 33.01 1,768,523 +0.63(+1.96%)
Nov 20, 2009 32.09 32.48 31.91 32.38 1,684,868 -0.47(-1.43%)
Nov 19, 2009 32.95 32.95 32.34 32.85 2,182,591 -0.68(-2.02%)
Nov 18, 2009 33.78 33.89 33.26 33.53 1,727,104 -0.23(-0.69%)
Nov 17, 2009 33.25 33.78 33.04 33.76 1,511,698 +0.13(+0.40%)
Nov 16, 2009 32.97 33.78 32.96 33.63 1,618,663 +1.15(+3.55%)
Nov 13, 2009 31.96 32.58 31.79 32.48 2,212,118 +0.94(+2.98%)
Nov 12, 2009 32.04 32.35 31.44 31.54 2,790,200 -0.67(-2.09%)
Nov 11, 2009 32.56 32.83 32.06 32.21 2,062,312 +0.33(+1.02%)
Nov 10, 2009 31.62 32.11 31.47 31.88 2,905,756 +0.02(+0.07%)
Nov 09, 2009 31.40 31.93 31.36 31.86 2,305,833 +1.51(+4.97%)
Nov 06, 2009 29.74 30.55 29.69 30.35 3,335,092 +0.17(+0.57%)
Nov 05, 2009 29.70 30.32 29.67 30.18 2,041,204 +0.45(+1.52%)
Nov 04, 2009 29.97 30.28 29.69 29.73 2,972,329 +0.31(+1.07%)
Nov 03, 2009 28.50 29.54 28.37 29.41 3,134,735 +0.11(+0.36%)
Nov 02, 2009 28.99 29.79 28.71 29.31 2,918,069 +0.41(+1.40%)
Oct 30, 2009 29.87 30.03 28.47 28.90 4,875,805 -1.71(-5.57%)
Oct 29, 2009 30.14 30.73 29.99 30.61 4,127,288 +1.48(+5.07%)
Oct 28, 2009 30.20 30.34 29.11 29.13 4,506,939 -1.64(-5.34%)
Oct 27, 2009 31.37 31.46 30.73 30.77 3,974,560 -0.39(-1.27%)
Oct 26, 2009 32.28 32.75 31.03 31.17 3,719,260 -0.71(-2.22%)
Oct 23, 2009 32.16 32.25 31.68 31.88 3,427,753 -0.43(-1.32%)
Oct 22, 2009 31.86 32.34 31.56 32.31 3,404,230 +0.07(+0.23%)
Oct 21, 2009 31.96 32.90 31.93 32.23 3,887,255 -0.01(-0.03%)
Oct 20, 2009 31.97 32.36 31.95 32.24 2,290,014 -0.30(-0.92%)
Oct 19, 2009 31.93 32.70 31.81 32.54 1,931,829 +0.84(+2.64%)
Oct 16, 2009 31.46 31.98 31.26 31.70 2,690,462 -0.28(-0.87%)
Oct 15, 2009 31.41 32.05 31.35 31.98 3,098,599 +0.48(+1.52%)
Oct 14, 2009 31.31 31.60 31.16 31.50 2,412,995 +1.21(+4.00%)
Oct 13, 2009 30.16 30.36 29.79 30.29 2,477,344 -0.05(-0.16%)
Oct 12, 2009 30.36 30.49 30.05 30.34 3,331,483 +0.08(+0.26%)
Oct 09, 2009 29.99 30.33 29.88 30.26 3,251,213 -0.45(-1.46%)
Oct 08, 2009 30.50 30.88 30.18 30.71 2,588,031 +0.81(+2.69%)
Oct 07, 2009 29.62 29.95 29.54 29.90 2,476,382 +0.39(+1.32%)
Oct 06, 2009 28.95 29.67 28.95 29.51 3,736,194 +0.89(+3.09%)
Oct 05, 2009 28.00 28.70 27.86 28.63 2,136,871 +0.83(+2.99%)
Oct 02, 2009 27.34 28.13 27.30 27.79 2,853,259 +0.10(+0.37%)
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.