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, 2008 37.95 38.84 37.94 38.44 828,142 +0.57(+1.51%)
Apr 29, 2008 38.60 38.77 37.85 37.87 622,928 -1.53(-3.87%)
Apr 28, 2008 39.93 40.14 39.39 39.39 671,207 -0.62(-1.55%)
Apr 25, 2008 39.16 40.21 38.91 40.01 476,326 +1.04(+2.67%)
Apr 24, 2008 39.12 40.55 38.42 38.97 810,367 -1.53(-3.78%)
Apr 23, 2008 40.22 40.94 39.94 40.50 1,396,390 +0.81(+2.03%)
Apr 22, 2008 39.63 40.37 39.54 39.70 1,899,631 -0.45(-1.12%)
Apr 21, 2008 38.99 40.17 38.75 40.14 1,579,822 +1.65(+4.28%)
Apr 18, 2008 37.52 38.65 37.42 38.50 1,089,324 -0.14(-0.36%)
Apr 17, 2008 38.65 38.96 38.32 38.64 893,149 -0.70(-1.79%)
Apr 16, 2008 38.34 39.40 38.28 39.34 2,919,644 +1.64(+4.36%)
Apr 15, 2008 37.06 37.70 36.96 37.70 692,818 +1.31(+3.59%)
Apr 14, 2008 36.62 36.74 36.12 36.39 460,065 -0.17(-0.45%)
Apr 11, 2008 36.44 37.10 36.42 36.56 590,499 -0.45(-1.22%)
Apr 10, 2008 36.86 37.42 36.31 37.01 996,873 -0.58(-1.53%)
Apr 09, 2008 37.18 38.00 36.80 37.58 2,193,818 +0.67(+1.82%)
Apr 08, 2008 34.53 37.57 34.51 36.91 4,416,517 +1.70(+4.83%)
Apr 07, 2008 35.38 35.85 34.98 35.21 1,029,478 +0.59(+1.71%)
Apr 04, 2008 33.86 34.88 33.73 34.62 619,841 +1.18(+3.54%)
Apr 03, 2008 32.63 33.64 32.53 33.44 690,207 +0.92(+2.84%)
Apr 02, 2008 32.35 32.51 32.03 32.51 620,702 +0.59(+1.85%)
Apr 01, 2008 31.05 31.94 30.82 31.92 866,732 +0.59(+1.89%)
Mar 31, 2008 31.61 31.79 30.99 31.33 338,854 +0.08(+0.26%)
Mar 28, 2008 31.71 31.75 31.16 31.25 372,421 -0.66(-2.06%)
Mar 27, 2008 31.91 31.93 30.95 31.91 474,103 +0.82(+2.62%)
Mar 26, 2008 30.63 31.19 30.45 31.09 439,929 +0.57(+1.87%)
Mar 25, 2008 30.05 30.64 29.88 30.52 859,981 +0.48(+1.60%)
Mar 24, 2008 29.48 30.33 29.48 30.04 529,940 +0.51(+1.72%)
Mar 21, 2008 28.92 29.79 28.64 29.53 1,000,988 +0.00(+0.00%)
Mar 20, 2008 28.92 29.79 28.64 29.53 1,000,988 -0.50(-1.67%)
Mar 19, 2008 32.08 32.56 30.01 30.03 1,157,543 -2.97(-8.99%)
Mar 18, 2008 32.34 33.14 32.16 33.00 995,626 +1.47(+4.67%)
Mar 17, 2008 31.99 32.60 30.83 31.53 1,187,461 -2.44(-7.19%)
Mar 14, 2008 34.55 34.70 33.61 33.97 1,514,288 +0.40(+1.19%)
Mar 13, 2008 32.91 33.81 32.55 33.57 1,077,953 +0.23(+0.69%)
Mar 12, 2008 33.63 33.84 33.29 33.34 651,812 +0.60(+1.84%)
Mar 11, 2008 32.27 32.74 31.83 32.74 1,088,947 +0.97(+3.04%)
Mar 10, 2008 33.06 33.06 31.64 31.77 1,362,540 -2.10(-6.20%)
Mar 07, 2008 34.35 34.58 33.40 33.87 930,633 -1.33(-3.79%)
Mar 06, 2008 35.95 36.09 35.16 35.21 1,352,018 +0.14(+0.40%)
Mar 05, 2008 34.78 35.48 34.56 35.07 1,235,831 +0.91(+2.67%)
Mar 04, 2008 34.67 34.70 33.47 34.16 1,835,782 -0.38(-1.11%)
Mar 03, 2008 34.61 34.77 33.91 34.54 1,096,792 +0.25(+0.73%)
Feb 29, 2008 35.36 35.36 34.12 34.29 1,397,376 -1.14(-3.21%)
Feb 28, 2008 34.89 35.68 34.75 35.42 1,463,707 +0.39(+1.11%)
Feb 27, 2008 34.64 35.55 34.64 35.04 867,482 +0.05(+0.15%)
Feb 26, 2008 34.37 35.05 34.19 34.98 1,019,254 +0.19(+0.54%)
Feb 25, 2008 34.06 34.83 33.73 34.80 937,550 +0.05(+0.15%)
Feb 22, 2008 34.61 34.77 33.68 34.74 1,095,139 +0.85(+2.52%)
Feb 21, 2008 34.74 34.91 33.81 33.89 1,108,591 -0.10(-0.30%)
Feb 20, 2008 33.70 34.20 33.08 33.99 672,963 -0.52(-1.50%)
Feb 19, 2008 34.31 35.13 34.27 34.51 1,290,914 +1.64(+4.98%)
Feb 18, 2008 33.02 33.02 32.23 32.87 0 +0.00(+0.00%)
Feb 15, 2008 33.02 33.02 32.23 32.87 608,700 +0.18(+0.54%)
Feb 14, 2008 33.25 33.38 32.50 32.69 849,480 +0.02(+0.07%)
Feb 13, 2008 33.12 33.12 32.05 32.67 1,135,078 +0.79(+2.48%)
Feb 12, 2008 32.11 32.64 31.75 31.88 500,874 +0.59(+1.89%)
Feb 11, 2008 30.83 31.43 30.50 31.29 831,590 +0.26(+0.82%)
Feb 08, 2008 30.71 31.29 30.64 31.04 847,417 -0.21(-0.67%)
Feb 07, 2008 30.68 31.51 30.40 31.24 1,137,328 +0.21(+0.67%)
Feb 06, 2008 32.04 32.20 30.87 31.04 1,292,785 -2.12(-6.39%)
Feb 05, 2008 33.47 33.76 33.12 33.15 1,142,954 -1.06(-3.09%)
Feb 04, 2008 34.76 35.00 34.20 34.21 1,111,533 -0.52(-1.49%)
Feb 01, 2008 34.70 35.07 33.76 34.73 1,818,513 +1.13(+3.37%)
Jan 31, 2008 30.79 33.60 30.76 33.60 1,122,627 +2.77(+9.00%)
Jan 30, 2008 31.33 31.56 30.50 30.82 680,777 +0.16(+0.52%)
Jan 29, 2008 30.69 30.92 30.00 30.66 958,244 +0.40(+1.32%)
Jan 28, 2008 29.47 30.49 29.11 30.26 802,599 +0.70(+2.38%)
Jan 25, 2008 30.49 30.75 29.47 29.56 858,856 +0.26(+0.89%)
Jan 24, 2008 28.71 29.56 28.50 29.30 1,135,828 +1.23(+4.39%)
Jan 23, 2008 25.83 28.24 25.79 28.07 2,194,097 +0.77(+2.81%)
Jan 22, 2008 25.47 27.72 25.38 27.30 1,756,530 -1.08(-3.81%)
Jan 21, 2008 28.91 29.37 27.89 28.38 0 +0.00(+0.00%)
Jan 18, 2008 28.91 29.37 27.89 28.38 1,277,971 +0.29(+1.03%)
Jan 17, 2008 29.31 29.63 27.85 28.09 1,074,172 -1.38(-4.69%)
Jan 16, 2008 30.32 30.54 29.13 29.47 1,215,713 -1.39(-4.49%)
Jan 15, 2008 32.01 32.10 30.75 30.86 694,758 -2.04(-6.21%)
Jan 14, 2008 32.43 32.93 32.17 32.90 616,681 +1.45(+4.59%)
Jan 11, 2008 31.67 32.04 31.38 31.46 1,130,581 -1.32(-4.02%)
Jan 10, 2008 31.30 32.98 31.27 32.77 1,157,440 +0.75(+2.35%)
Jan 09, 2008 31.41 32.19 31.06 32.02 739,260 +0.21(+0.67%)
Jan 08, 2008 32.45 32.89 31.68 31.81 725,715 -0.05(-0.15%)
Jan 07, 2008 31.95 32.11 31.00 31.86 727,590 -0.59(-1.82%)
Jan 04, 2008 33.16 33.27 32.08 32.45 687,272 -1.24(-3.67%)
Jan 03, 2008 32.89 33.96 32.81 33.69 468,433 +0.84(+2.55%)
Jan 02, 2008 33.19 33.29 32.54 32.85 515,032 +0.16(+0.49%)
Jan 01, 2008 33.13 33.16 32.48 32.69 0 +0.00(+0.00%)
Dec 31, 2007 33.13 33.16 32.48 32.69 185,674 -0.63(-1.90%)
Dec 28, 2007 33.62 33.62 33.05 33.32 190,986 +0.08(+0.24%)
Dec 27, 2007 33.64 33.64 33.10 33.24 301,349 -0.78(-2.30%)
Dec 26, 2007 33.33 34.19 33.15 34.03 155,644 +0.71(+2.15%)
Dec 24, 2007 33.34 33.76 32.91 33.31 118,514 +0.28(+0.84%)
Dec 21, 2007 32.63 33.21 32.59 33.04 532,191 +1.00(+3.13%)
Dec 20, 2007 31.95 32.74 31.46 32.03 589,010 -0.18(-0.55%)
Dec 19, 2007 31.95 32.36 31.69 32.21 553,443 -0.27(-0.84%)
Dec 18, 2007 32.50 32.79 31.81 32.48 525,627 +0.79(+2.51%)
Dec 17, 2007 32.28 32.34 31.55 31.69 620,514 -1.38(-4.16%)
Dec 14, 2007 33.11 33.52 32.92 33.06 816,889 -1.75(-5.02%)
Dec 13, 2007 34.75 34.98 34.17 34.81 803,349 -1.23(-3.40%)
Dec 12, 2007 36.17 36.65 35.55 36.04 606,381 +0.43(+1.21%)
Dec 11, 2007 35.85 36.87 35.52 35.61 671,239 -1.13(-3.06%)
Dec 10, 2007 36.74 37.26 36.57 36.73 561,726 +0.51(+1.41%)
Dec 07, 2007 36.29 36.43 35.96 36.22 1,480,665 +0.21(+0.58%)
Dec 06, 2007 35.06 36.04 34.84 36.01 781,784 +0.28(+0.79%)
Dec 05, 2007 35.08 35.90 34.97 35.73 856,981 +0.86(+2.46%)
Dec 04, 2007 34.45 34.96 34.28 34.87 679,021 +0.06(+0.17%)
Dec 03, 2007 35.07 35.38 34.81 34.81 617,139 -0.79(-2.22%)
Nov 30, 2007 36.08 36.14 35.28 35.60 729,480 +0.09(+0.24%)
Nov 29, 2007 35.24 36.12 34.80 35.52 1,024,252 +0.26(+0.73%)
Nov 28, 2007 34.11 35.37 33.54 35.26 809,556 +1.13(+3.31%)
Nov 27, 2007 33.60 34.24 33.05 34.13 1,837,627 +0.59(+1.75%)
Nov 26, 2007 34.29 34.76 33.51 33.54 933,491 -1.09(-3.14%)
Nov 23, 2007 34.23 34.82 34.16 34.63 597,636 +1.53(+4.62%)
Nov 21, 2007 33.27 33.54 32.58 33.10 938,179 -1.46(-4.23%)
Nov 20, 2007 33.28 34.76 33.28 34.56 1,285,191 +1.03(+3.07%)
Nov 19, 2007 34.83 34.83 33.02 33.53 1,430,424 -2.10(-5.88%)
Nov 16, 2007 35.46 35.97 34.77 35.63 902,362 +0.44(+1.26%)
Nov 15, 2007 34.70 35.86 34.61 35.19 1,215,619 -0.71(-1.99%)
Nov 14, 2007 36.56 36.59 35.11 35.90 835,416 -0.15(-0.41%)
Nov 13, 2007 35.02 36.11 35.02 36.05 858,031 +1.61(+4.68%)
Nov 12, 2007 36.09 36.13 34.25 34.44 874,046 -1.98(-5.43%)
Nov 09, 2007 35.94 37.53 35.94 36.42 1,661,029 -0.87(-2.35%)
Nov 08, 2007 38.40 38.52 36.45 37.29 2,501,366 -1.18(-3.06%)
Nov 07, 2007 40.68 40.68 38.36 38.47 682,116 -1.54(-3.85%)
Nov 06, 2007 39.13 40.15 39.13 40.01 713,713 +2.13(+5.62%)
Nov 05, 2007 37.22 38.25 37.22 37.88 838,773 -1.89(-4.76%)
Nov 02, 2007 39.34 39.84 38.46 39.78 953,368 +0.60(+1.54%)
Nov 01, 2007 39.68 39.96 38.99 39.17 686,335 -2.28(-5.51%)
Oct 31, 2007 40.25 41.46 40.10 41.46 784,972 +1.21(+2.99%)
Oct 30, 2007 40.49 40.84 40.19 40.25 561,257 -1.48(-3.55%)
Oct 29, 2007 41.57 41.78 41.08 41.73 603,450 +0.38(+0.92%)
Oct 26, 2007 40.54 41.47 40.25 41.35 363,420 +1.74(+4.40%)
Oct 25, 2007 38.93 39.67 38.68 39.61 592,761 +0.69(+1.78%)
Oct 24, 2007 39.21 39.32 37.70 38.92 879,109 -1.38(-3.43%)
Oct 23, 2007 39.77 40.37 39.60 40.30 649,580 +1.43(+3.69%)
Oct 22, 2007 38.62 38.95 37.89 38.86 931,240 -0.76(-1.91%)
Oct 19, 2007 40.83 40.92 39.56 39.62 699,837 -1.55(-3.76%)
Oct 18, 2007 40.31 41.17 40.21 41.17 619,577 +0.98(+2.43%)
Oct 17, 2007 40.31 40.57 39.52 40.19 488,498 +0.58(+1.47%)
Oct 16, 2007 39.81 40.12 39.43 39.61 411,051 -0.44(-1.11%)
Oct 15, 2007 40.94 41.08 39.73 40.05 484,560 -0.88(-2.15%)
Oct 12, 2007 40.31 41.09 40.13 40.93 511,563 +0.83(+2.06%)
Oct 11, 2007 40.39 41.55 39.46 40.11 775,033 +0.86(+2.19%)
Oct 10, 2007 38.97 39.75 38.68 39.25 361,544 +0.28(+0.71%)
Oct 09, 2007 37.66 38.99 37.59 38.97 457,181 +1.16(+3.07%)
Oct 08, 2007 37.39 37.81 37.17 37.81 323,477 -0.59(-1.54%)
Oct 05, 2007 37.81 38.80 37.70 38.40 379,922 +0.77(+2.06%)
Oct 04, 2007 37.29 37.66 36.98 37.63 656,894 +0.06(+0.16%)
Oct 03, 2007 38.06 38.23 37.49 37.57 598,574 -1.16(-3.00%)
Oct 02, 2007 38.50 38.83 37.78 38.73 1,116,513 -1.41(-3.51%)
Oct 01, 2007 38.97 40.19 38.93 40.14 593,323 +1.79(+4.67%)
Sep 28, 2007 37.77 38.38 37.68 38.35 516,626 +0.58(+1.54%)
Sep 27, 2007 37.14 37.91 37.09 37.77 489,060 +0.86(+2.33%)
Sep 26, 2007 37.22 37.47 36.37 36.91 487,935 -0.57(-1.51%)
Sep 25, 2007 36.81 37.52 36.81 37.47 761,018 -0.08(-0.21%)
Sep 24, 2007 37.74 38.12 37.40 37.55 800,349 +1.71(+4.78%)
Sep 21, 2007 35.83 36.09 35.73 35.84 402,425 +0.65(+1.83%)
Sep 20, 2007 34.99 35.47 34.85 35.20 733,591 +0.65(+1.88%)
Sep 19, 2007 34.77 35.23 34.36 34.55 498,078 +0.86(+2.55%)
Sep 18, 2007 32.54 33.88 32.35 33.69 670,208 +2.34(+7.47%)
Sep 17, 2007 31.64 31.89 31.32 31.35 336,791 -0.81(-2.52%)
Sep 14, 2007 31.81 32.33 31.71 32.16 497,499 -0.36(-1.10%)
Sep 13, 2007 32.16 32.75 31.94 32.51 406,925 +0.82(+2.57%)
Sep 12, 2007 31.44 31.95 31.33 31.70 493,186 -0.71(-2.19%)
Sep 11, 2007 31.38 32.54 31.33 32.41 285,785 +1.36(+4.38%)
Sep 10, 2007 31.40 31.40 30.65 31.05 400,737 -0.34(-1.09%)
Sep 07, 2007 31.40 31.84 31.05 31.39 357,606 -0.84(-2.61%)
Sep 06, 2007 31.02 32.48 31.37 32.23 551,318 +1.34(+4.35%)
Sep 05, 2007 30.90 31.07 30.69 30.89 414,426 -0.51(-1.61%)
Sep 04, 2007 30.65 31.58 30.65 31.39 583,760 +0.14(+0.46%)
Aug 31, 2007 31.47 31.58 31.17 31.25 397,361 +0.91(+3.01%)
Aug 30, 2007 30.16 30.96 30.13 30.34 289,723 -0.19(-0.63%)
Aug 29, 2007 29.92 30.63 29.66 30.53 287,660 +1.48(+5.08%)
Aug 28, 2007 29.86 29.88 28.98 29.05 291,973 -1.09(-3.61%)
Aug 27, 2007 30.53 30.60 29.93 30.14 140,454 -0.10(-0.32%)
Aug 24, 2007 29.54 30.34 29.34 30.24 322,165 +0.64(+2.16%)
Aug 23, 2007 29.76 29.80 29.01 29.60 475,371 +0.52(+1.80%)
Aug 22, 2007 29.12 29.19 28.80 29.07 377,859 +1.16(+4.15%)
Aug 21, 2007 27.10 28.18 27.03 27.92 325,540 +0.52(+1.91%)
Aug 20, 2007 27.83 27.86 26.72 27.39 738,466 +0.49(+1.82%)
Aug 17, 2007 27.04 27.22 25.74 26.90 807,100 +1.40(+5.48%)
Aug 16, 2007 25.74 25.76 24.13 25.51 784,222 -0.97(-3.67%)
Aug 15, 2007 26.81 27.63 26.35 26.48 637,579 -1.29(-4.65%)
Aug 14, 2007 28.94 29.00 27.67 27.77 276,034 -1.21(-4.18%)
Aug 13, 2007 29.32 29.32 28.89 28.98 401,112 +0.81(+2.88%)
Aug 10, 2007 27.68 28.17 27.24 28.17 626,327 -0.79(-2.74%)
Aug 09, 2007 29.28 29.80 28.95 28.96 541,192 -1.91(-6.20%)
Aug 08, 2007 30.24 31.25 30.24 30.88 367,545 +0.69(+2.30%)
Aug 07, 2007 29.15 30.37 29.15 30.18 308,850 +0.23(+0.78%)
Aug 06, 2007 29.72 29.95 28.74 29.95 501,624 +0.15(+0.52%)
Aug 03, 2007 29.80 30.98 29.62 29.79 270,221 -1.19(-3.84%)
Aug 02, 2007 30.87 31.13 30.41 30.98 281,847 +0.06(+0.19%)
Aug 01, 2007 30.91 31.13 30.19 30.92 360,232 -0.70(-2.21%)
Jul 31, 2007 31.90 32.20 31.54 31.62 650,705 +0.50(+1.61%)
Jul 30, 2007 30.58 31.52 30.38 31.12 602,137 +1.43(+4.81%)
Jul 27, 2007 30.00 30.42 29.16 29.69 601,949 -1.13(-3.65%)
Jul 26, 2007 31.22 31.39 30.37 30.82 316,726 -1.75(-5.37%)
Jul 25, 2007 32.83 32.87 31.92 32.57 379,172 -0.15(-0.46%)
Jul 24, 2007 33.14 33.21 32.45 32.72 204,587 -0.75(-2.25%)
Jul 23, 2007 33.51 33.65 33.16 33.47 256,344 +0.66(+2.02%)
Jul 20, 2007 33.01 33.01 32.53 32.81 234,966 -0.39(-1.17%)
Jul 19, 2007 33.00 33.24 32.81 33.20 212,651 +0.79(+2.44%)
Jul 18, 2007 32.17 32.43 31.84 32.41 376,734 -0.15(-0.46%)
Jul 17, 2007 32.50 32.80 32.35 32.56 300,787 -0.42(-1.28%)
Jul 16, 2007 33.04 33.06 32.76 32.98 213,401 -0.50(-1.48%)
Jul 13, 2007 33.41 33.67 33.30 33.47 272,846 -0.58(-1.69%)
Jul 12, 2007 33.31 34.12 33.20 34.05 363,420 +1.35(+4.13%)
Jul 11, 2007 32.52 32.76 32.32 32.70 563,507 +0.57(+1.78%)
Jul 10, 2007 32.47 32.90 32.10 32.13 347,105 -1.35(-4.03%)
Jul 09, 2007 33.36 33.55 33.29 33.48 198,399 +0.84(+2.58%)
Jul 06, 2007 32.12 32.79 32.12 32.64 233,091 +0.89(+2.79%)
Jul 05, 2007 31.60 31.93 31.37 31.75 426,428 +0.71(+2.28%)
Jul 03, 2007 30.93 31.14 30.93 31.04 334,541 +0.01(+0.02%)
Jul 02, 2007 30.16 31.36 30.35 31.04 264,595 +1.07(+3.56%)
Jun 29, 2007 29.70 30.07 29.69 29.97 207,400 +0.07(+0.25%)
Jun 28, 2007 29.72 30.00 29.57 29.89 92,448 +0.72(+2.47%)
Jun 27, 2007 28.65 29.19 28.51 29.18 276,784 -0.12(-0.42%)
Jun 26, 2007 30.05 30.08 29.24 29.30 260,469 -0.03(-0.11%)
Jun 25, 2007 29.30 29.97 29.16 29.33 138,767 -0.27(-0.90%)
Jun 22, 2007 29.56 29.99 29.39 29.60 463,182 -0.48(-1.60%)
Jun 21, 2007 29.51 30.57 29.28 30.08 429,803 +0.71(+2.42%)
Jun 20, 2007 29.97 29.97 29.13 29.37 229,528 -0.10(-0.33%)
Jun 19, 2007 29.27 29.57 29.15 29.46 124,327 +0.29(+0.99%)
Jun 18, 2007 29.30 29.36 28.86 29.18 310,913 +0.13(+0.46%)
Jun 15, 2007 28.97 29.45 28.88 29.04 474,246 +0.25(+0.85%)
Jun 14, 2007 28.48 29.04 28.45 28.80 497,124 +0.40(+1.41%)
Jun 13, 2007 27.85 28.58 27.85 28.40 635,141 +0.97(+3.52%)
Jun 12, 2007 27.48 27.99 27.36 27.43 569,320 -0.44(-1.57%)
Jun 11, 2007 27.21 28.15 27.14 27.87 494,686 +0.46(+1.67%)
Jun 08, 2007 26.94 27.60 26.73 27.41 1,692,960 +0.19(+0.69%)
Jun 07, 2007 27.04 27.80 26.97 27.22 1,268,220 +0.12(+0.43%)
Jun 06, 2007 27.31 27.39 26.77 27.11 566,269 -0.30(-1.11%)
Jun 05, 2007 27.19 27.56 27.15 27.41 168,395 +0.34(+1.24%)
Jun 04, 2007 26.88 27.09 26.83 27.07 78,572 +0.21(+0.77%)
Jun 01, 2007 26.43 26.87 26.42 26.87 174,584 +0.71(+2.73%)
May 31, 2007 25.96 26.26 25.96 26.15 122,640 +0.36(+1.41%)
May 30, 2007 25.30 25.84 25.28 25.79 69,383 +0.15(+0.60%)
May 29, 2007 25.61 25.79 25.40 25.63 144,205 +0.08(+0.31%)
May 25, 2007 25.23 25.55 25.16 25.55 112,513 +0.71(+2.85%)
May 24, 2007 25.52 25.70 24.75 24.84 115,326 -0.97(-3.76%)
May 23, 2007 25.83 26.08 25.76 25.82 146,643 +0.43(+1.70%)
May 22, 2007 25.91 25.91 25.38 25.38 92,636 -0.46(-1.77%)
May 21, 2007 25.92 26.04 25.76 25.84 98,262 +0.29(+1.15%)
May 18, 2007 25.48 25.66 25.26 25.55 141,392 +0.34(+1.33%)
May 17, 2007 25.21 25.32 24.83 25.21 203,462 -0.47(-1.83%)
May 16, 2007 25.83 25.89 25.32 25.68 155,081 +0.10(+0.40%)
May 15, 2007 25.44 25.89 25.44 25.58 84,010 +0.07(+0.29%)
May 14, 2007 25.53 25.72 25.28 25.51 165,395 -0.53(-2.05%)
May 11, 2007 25.82 26.16 25.81 26.04 89,636 +0.42(+1.62%)
May 10, 2007 25.80 25.97 25.06 25.62 260,657 -1.22(-4.53%)
May 09, 2007 26.06 27.02 26.02 26.84 242,280 +1.30(+5.07%)
May 08, 2007 25.51 25.62 25.23 25.54 214,151 -0.84(-3.17%)
May 07, 2007 26.23 26.43 26.12 26.38 231,966 +0.49(+1.89%)
May 04, 2007 25.44 26.02 25.42 25.89 245,092 +0.97(+3.87%)
May 03, 2007 24.81 25.04 24.64 24.92 96,386 +0.29(+1.19%)
May 02, 2007 24.21 24.77 24.20 24.63 91,698 +0.58(+2.42%)
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.