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 29, 2011 46.54 46.85 46.10 46.75 2,245,487 +0.14(+0.30%)
Apr 28, 2011 46.16 46.75 46.16 46.61 1,736,643 -0.09(-0.20%)
Apr 27, 2011 46.55 46.78 45.77 46.70 2,947,425 -0.16(-0.33%)
Apr 26, 2011 46.47 46.92 46.19 46.86 1,461,417 +0.26(+0.55%)
Apr 25, 2011 46.90 46.93 46.37 46.60 1,041,539 -0.33(-0.71%)
Apr 21, 2011 47.20 47.22 46.75 46.94 2,172,031 +0.69(+1.49%)
Apr 20, 2011 46.04 46.32 45.87 46.25 2,646,020 +1.07(+2.37%)
Apr 19, 2011 45.19 45.31 44.73 45.18 3,228,933 +0.58(+1.29%)
Apr 18, 2011 44.70 45.10 43.98 44.60 5,920,727 -1.05(-2.30%)
Apr 15, 2011 45.38 45.78 45.26 45.65 3,285,966 -0.36(-0.77%)
Apr 14, 2011 45.34 46.12 45.30 46.00 7,397,706 +0.26(+0.57%)
Apr 13, 2011 46.25 46.42 45.57 45.74 9,032,128 -0.33(-0.71%)
Apr 12, 2011 46.52 46.65 45.85 46.07 5,375,213 -1.39(-2.94%)
Apr 11, 2011 47.98 48.29 47.23 47.47 3,085,809 +0.53(+1.12%)
Apr 08, 2011 47.00 47.14 46.66 46.94 2,459,010 +1.06(+2.30%)
Apr 07, 2011 45.72 46.21 45.51 45.88 4,758,251 -0.23(-0.51%)
Apr 06, 2011 45.98 46.15 45.79 46.12 2,754,617 +0.34(+0.74%)
Apr 05, 2011 45.30 45.90 45.26 45.78 2,067,975 +0.35(+0.77%)
Apr 04, 2011 45.42 45.51 45.16 45.43 1,772,453 +0.65(+1.45%)
Apr 01, 2011 44.30 44.88 44.11 44.78 2,714,019 +0.57(+1.29%)
Mar 31, 2011 43.95 44.34 43.85 44.21 3,870,601 +0.26(+0.59%)
Mar 30, 2011 44.20 44.20 43.58 43.94 3,333,985 +0.93(+2.16%)
Mar 29, 2011 42.48 43.03 42.26 43.02 2,237,106 +1.14(+2.73%)
Mar 28, 2011 41.89 42.32 41.78 41.87 2,786,464 +0.06(+0.13%)
Mar 25, 2011 41.81 42.17 41.68 41.82 3,664,567 -0.53(-1.26%)
Mar 24, 2011 42.30 42.48 41.82 42.35 3,144,034 +0.30(+0.71%)
Mar 23, 2011 41.75 42.11 41.35 42.05 2,811,794 +0.78(+1.90%)
Mar 22, 2011 41.73 41.77 41.17 41.27 3,027,831 -0.53(-1.28%)
Mar 21, 2011 41.72 41.82 41.55 41.80 2,372,788 +0.37(+0.90%)
Mar 18, 2011 41.97 41.97 41.22 41.43 3,940,377 +0.75(+1.84%)
Mar 17, 2011 40.66 41.08 40.43 40.68 4,765,475 +1.47(+3.75%)
Mar 16, 2011 40.05 40.46 38.71 39.21 7,446,715 -1.17(-2.89%)
Mar 15, 2011 40.25 40.58 40.21 40.37 5,989,311 -0.86(-2.07%)
Mar 14, 2011 40.92 41.29 40.76 41.23 5,532,391 -0.33(-0.80%)
Mar 11, 2011 40.96 41.70 40.93 41.56 3,396,272 +0.51(+1.24%)
Mar 10, 2011 41.25 41.40 40.93 41.05 3,280,071 -1.85(-4.32%)
Mar 09, 2011 43.22 43.26 42.66 42.91 2,470,129 -0.45(-1.04%)
Mar 08, 2011 43.02 43.47 42.66 43.36 2,419,713 -0.42(-0.97%)
Mar 07, 2011 44.93 44.93 43.58 43.78 2,847,649 -0.61(-1.37%)
Mar 04, 2011 44.54 44.70 44.08 44.39 1,778,728 -0.05(-0.12%)
Mar 03, 2011 44.35 44.49 44.10 44.44 2,488,734 +0.81(+1.85%)
Mar 02, 2011 43.33 43.95 43.28 43.64 3,976,297 +0.63(+1.45%)
Mar 01, 2011 43.80 43.91 42.91 43.01 3,478,828 -0.52(-1.20%)
Feb 28, 2011 43.75 43.83 43.23 43.53 5,056,841 +0.25(+0.58%)
Feb 25, 2011 42.68 43.28 42.61 43.28 5,933,076 +1.41(+3.36%)
Feb 24, 2011 42.30 42.47 41.59 41.87 7,147,863 -0.25(-0.60%)
Feb 23, 2011 42.09 42.18 41.40 42.13 11,558,887 -0.02(-0.05%)
Feb 22, 2011 42.64 43.25 42.02 42.15 4,944,346 -0.30(-0.71%)
Feb 18, 2011 42.42 42.81 42.35 42.45 3,871,408 -1.28(-2.92%)
Feb 17, 2011 43.16 43.79 43.10 43.73 3,780,271 -0.01(-0.03%)
Feb 16, 2011 43.23 43.83 43.23 43.74 3,116,681 -0.58(-1.31%)
Feb 15, 2011 44.35 44.52 44.07 44.32 2,571,169 -0.75(-1.66%)
Feb 14, 2011 44.57 45.17 44.52 45.07 2,326,852 +0.76(+1.71%)
Feb 11, 2011 43.88 44.55 43.77 44.31 2,694,939 +0.37(+0.85%)
Feb 10, 2011 43.66 44.07 43.56 43.94 4,144,272 -0.35(-0.79%)
Feb 09, 2011 44.46 44.73 44.06 44.29 1,457,927 -0.93(-2.05%)
Feb 08, 2011 44.63 45.27 44.50 45.22 2,481,299 +0.25(+0.55%)
Feb 07, 2011 44.78 45.06 44.60 44.97 1,958,777 +0.36(+0.81%)
Feb 04, 2011 44.48 44.83 44.13 44.61 2,565,112 -0.30(-0.67%)
Feb 03, 2011 44.54 44.93 44.09 44.91 2,540,017 +0.39(+0.88%)
Feb 02, 2011 44.01 44.68 43.90 44.52 3,091,352 +1.13(+2.61%)
Feb 01, 2011 42.92 43.43 42.85 43.39 2,116,157 +1.28(+3.05%)
Jan 31, 2011 41.75 42.14 41.71 42.10 2,946,208 +0.83(+2.01%)
Jan 28, 2011 41.60 41.91 41.04 41.28 2,994,211 -1.25(-2.94%)
Jan 27, 2011 43.20 43.27 42.39 42.53 2,859,837 -0.53(-1.24%)
Jan 26, 2011 42.49 43.12 42.42 43.06 2,273,691 +1.25(+2.98%)
Jan 25, 2011 41.95 41.99 41.40 41.81 4,807,417 -1.13(-2.63%)
Jan 24, 2011 41.85 42.96 41.85 42.94 2,022,422 +1.03(+2.45%)
Jan 21, 2011 42.39 42.54 41.79 41.92 2,197,200 +0.01(+0.03%)
Jan 20, 2011 42.01 42.05 41.37 41.91 3,162,143 -1.30(-3.01%)
Jan 19, 2011 43.76 43.88 43.08 43.21 3,529,648 -0.74(-1.67%)
Jan 18, 2011 43.90 44.15 43.78 43.94 1,412,398 +0.48(+1.10%)
Jan 14, 2011 43.09 43.47 43.02 43.47 1,787,961 -0.18(-0.41%)
Jan 13, 2011 44.05 44.14 43.56 43.65 2,283,630 -0.39(-0.88%)
Jan 12, 2011 43.76 44.18 43.61 44.04 2,551,287 +1.04(+2.41%)
Jan 11, 2011 42.88 43.14 42.76 43.00 2,019,523 +0.43(+1.01%)
Jan 10, 2011 42.23 42.66 41.97 42.57 1,396,932 +0.20(+0.47%)
Jan 07, 2011 42.49 42.78 42.04 42.37 1,979,017 -0.30(-0.69%)
Jan 06, 2011 43.32 43.35 42.50 42.67 1,790,632 -0.60(-1.40%)
Jan 05, 2011 42.64 43.31 42.63 43.27 2,402,117 -0.58(-1.33%)
Jan 04, 2011 44.35 44.35 43.31 43.86 2,164,142 -0.25(-0.57%)
Jan 03, 2011 44.48 44.72 44.11 44.11 1,018,435 -0.08(-0.17%)
Dec 31, 2010 43.71 44.34 43.67 44.18 1,283,138 -0.11(-0.25%)
Dec 30, 2010 44.34 44.68 44.09 44.29 919,785 -0.12(-0.26%)
Dec 29, 2010 44.22 44.54 44.09 44.41 1,380,885 +0.66(+1.51%)
Dec 28, 2010 43.91 43.91 43.58 43.75 612,508 +0.44(+1.01%)
Dec 27, 2010 43.78 43.78 43.03 43.31 542,892 -0.62(-1.41%)
Dec 23, 2010 43.73 44.04 43.70 43.93 2,940,813 -0.17(-0.39%)
Dec 22, 2010 43.83 44.17 43.81 44.10 1,075,408 +0.40(+0.90%)
Dec 21, 2010 43.60 43.89 43.43 43.71 2,450,789 +0.91(+2.12%)
Dec 20, 2010 42.96 43.01 42.53 42.80 1,079,025 +0.07(+0.15%)
Dec 17, 2010 42.75 42.92 42.48 42.74 1,144,030 -0.25(-0.59%)
Dec 16, 2010 42.60 43.01 42.44 42.99 2,349,752 +0.19(+0.45%)
Dec 15, 2010 43.21 43.53 42.70 42.80 2,076,264 -0.81(-1.86%)
Dec 14, 2010 43.43 43.88 43.21 43.61 2,477,467 -0.17(-0.39%)
Dec 13, 2010 43.28 44.09 43.18 43.78 2,637,288 +0.82(+1.90%)
Dec 10, 2010 42.72 43.04 42.46 42.96 1,501,469 +0.10(+0.23%)
Dec 09, 2010 42.72 42.87 42.38 42.86 2,597,367 +0.73(+1.73%)
Dec 08, 2010 42.88 42.91 41.74 42.13 3,284,690 -0.42(-0.98%)
Dec 07, 2010 43.73 43.75 42.49 42.55 3,913,425 +0.31(+0.73%)
Dec 06, 2010 42.06 42.30 41.92 42.24 2,104,431 +0.19(+0.46%)
Dec 03, 2010 41.69 42.21 41.62 42.05 1,895,089 +0.27(+0.64%)
Dec 02, 2010 40.97 42.04 40.97 41.78 2,777,864 +0.99(+2.44%)
Dec 01, 2010 40.30 40.85 40.25 40.79 3,922,543 +1.73(+4.43%)
Nov 30, 2010 38.47 39.50 38.43 39.06 3,371,387 -0.36(-0.91%)
Nov 29, 2010 39.09 39.52 38.60 39.41 3,621,183 -0.19(-0.49%)
Nov 26, 2010 39.65 40.00 39.52 39.61 2,048,641 -0.57(-1.41%)
Nov 24, 2010 39.71 40.17 40.17 40.17 2,053,248 +0.68(+1.72%)
Nov 23, 2010 39.87 39.93 39.39 39.49 2,758,324 -1.50(-3.66%)
Nov 22, 2010 40.42 41.02 40.26 40.99 2,357,643 -0.08(-0.20%)
Nov 19, 2010 40.51 41.18 40.36 41.07 3,467,891 -0.52(-1.25%)
Nov 18, 2010 41.18 41.75 41.14 41.59 2,887,206 +1.09(+2.68%)
Nov 17, 2010 40.28 40.92 40.25 40.51 2,834,367 -0.03(-0.08%)
Nov 16, 2010 41.25 41.29 40.21 40.54 4,707,492 -1.43(-3.40%)
Nov 15, 2010 42.58 42.71 41.95 41.97 3,351,118 +0.38(+0.92%)
Nov 12, 2010 41.99 42.42 41.26 41.58 2,836,167 -1.35(-3.15%)
Nov 11, 2010 42.60 42.93 42.31 42.93 2,395,995 +0.12(+0.27%)
Nov 10, 2010 42.52 42.94 41.96 42.82 2,762,753 +0.20(+0.48%)
Nov 09, 2010 43.99 44.09 42.41 42.61 3,099,599 -0.75(-1.73%)
Nov 08, 2010 42.90 43.38 42.82 43.37 2,589,777 -0.51(-1.16%)
Nov 05, 2010 43.31 43.95 43.22 43.88 4,676,814 +0.50(+1.16%)
Nov 04, 2010 42.82 43.39 42.81 43.37 5,045,032 +2.76(+6.78%)
Nov 03, 2010 39.98 40.62 39.84 40.62 3,184,008 +0.62(+1.55%)
Nov 02, 2010 39.97 40.18 39.88 40.00 2,027,483 +0.76(+1.93%)
Nov 01, 2010 39.40 39.69 39.03 39.24 2,186,464 +0.38(+0.97%)
Oct 29, 2010 38.83 39.09 38.69 38.86 2,179,982 -0.15(-0.39%)
Oct 28, 2010 38.72 39.06 38.27 39.01 3,597,343 +1.23(+3.27%)
Oct 27, 2010 37.58 37.82 37.14 37.78 2,977,984 -1.09(-2.80%)
Oct 25, 2010 38.87 39.15 38.71 38.87 2,706,517 +1.08(+2.85%)
Oct 22, 2010 37.94 38.04 37.60 37.79 2,137,304 -0.23(-0.59%)
Oct 21, 2010 38.43 38.70 37.55 38.02 3,176,230 -0.06(-0.16%)
Oct 20, 2010 37.34 38.25 37.30 38.08 3,875,394 +1.39(+3.79%)
Oct 19, 2010 36.82 37.11 36.52 36.69 3,423,927 -1.58(-4.12%)
Oct 18, 2010 37.83 38.44 37.67 38.26 2,358,380 -0.31(-0.80%)
Oct 15, 2010 38.90 38.93 38.02 38.57 3,393,867 +0.02(+0.04%)
Oct 14, 2010 38.80 38.95 38.27 38.55 3,500,267 +0.20(+0.52%)
Oct 13, 2010 38.20 38.59 38.11 38.36 3,850,148 +1.27(+3.42%)
Oct 12, 2010 36.89 37.18 36.47 37.09 2,643,599 -0.48(-1.27%)
Oct 11, 2010 37.69 37.81 37.42 37.57 1,634,439 -0.28(-0.74%)
Oct 08, 2010 37.85 37.95 37.29 37.85 2,345,534 +0.83(+2.25%)
Oct 07, 2010 37.84 37.86 36.69 37.01 2,855,911 -0.22(-0.60%)
Oct 06, 2010 37.01 37.41 36.88 37.24 2,487,123 +0.94(+2.59%)
Oct 05, 2010 35.83 36.37 35.68 36.30 3,041,397 +1.07(+3.04%)
Oct 04, 2010 35.52 35.72 34.99 35.23 2,391,095 -0.61(-1.72%)
Oct 01, 2010 35.84 35.93 35.50 35.84 2,805,949 +0.76(+2.16%)
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%)
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.