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, 2016 18.88 19.23 18.73 18.88 4,346,913 +0.04(+0.22%)
Apr 28, 2016 18.95 19.28 18.76 18.83 5,435,879 +0.05(+0.25%)
Apr 27, 2016 18.36 18.84 18.35 18.79 6,956,267 -0.11(-0.58%)
Apr 26, 2016 18.85 18.92 18.55 18.90 4,054,079 +0.21(+1.14%)
Apr 25, 2016 18.76 18.90 18.46 18.68 6,569,300 -0.78(-4.01%)
Apr 22, 2016 19.59 19.76 19.28 19.46 5,510,206 +0.16(+0.82%)
Apr 21, 2016 19.94 20.06 19.21 19.31 11,493,990 -0.64(-3.19%)
Apr 20, 2016 19.40 20.15 19.29 19.94 9,112,368 +0.79(+4.11%)
Apr 19, 2016 18.75 19.19 18.60 19.16 4,635,090 +1.05(+5.79%)
Apr 18, 2016 17.50 18.18 17.40 18.11 3,525,862 +0.54(+3.08%)
Apr 15, 2016 17.47 17.73 17.30 17.57 3,477,012 +0.07(+0.39%)
Apr 14, 2016 17.50 17.70 17.29 17.50 7,406,121 +0.30(+1.75%)
Apr 13, 2016 17.03 17.33 16.95 17.20 6,076,062 +1.17(+7.30%)
Apr 12, 2016 15.77 16.12 15.61 16.03 3,485,893 +0.73(+4.74%)
Apr 11, 2016 15.27 15.48 15.18 15.30 2,551,260 +0.56(+3.81%)
Apr 08, 2016 14.75 14.93 14.67 14.74 3,240,872 +0.58(+4.11%)
Apr 07, 2016 14.25 14.48 14.13 14.16 3,215,431 -0.33(-2.27%)
Apr 06, 2016 14.14 14.50 13.94 14.49 3,961,591 +0.12(+0.86%)
Apr 05, 2016 14.26 14.47 14.21 14.36 3,668,795 -0.50(-3.36%)
Apr 04, 2016 15.36 15.50 14.84 14.86 5,028,544 -0.53(-3.43%)
Apr 01, 2016 14.93 15.41 14.90 15.39 4,182,890 -0.17(-1.10%)
Mar 31, 2016 15.71 15.86 15.50 15.56 2,753,187 -0.21(-1.35%)
Mar 30, 2016 15.82 16.07 15.67 15.77 4,548,534 +0.44(+2.86%)
Mar 29, 2016 14.79 15.38 14.63 15.34 5,074,401 -0.12(-0.75%)
Mar 28, 2016 15.49 15.62 15.15 15.45 2,267,653 +0.07(+0.45%)
Mar 24, 2016 14.88 15.38 15.38 15.38 2,990,002 +0.05(+0.36%)
Mar 23, 2016 15.82 15.88 15.29 15.33 3,252,048 -0.71(-4.44%)
Mar 22, 2016 15.90 16.10 15.86 16.04 2,699,407 -0.23(-1.39%)
Mar 21, 2016 16.47 16.66 16.14 16.27 3,259,629 -0.27(-1.62%)
Mar 18, 2016 16.91 17.07 16.42 16.53 4,364,555 +0.16(+1.00%)
Mar 17, 2016 16.32 16.46 16.03 16.37 4,370,459 +0.84(+5.38%)
Mar 16, 2016 14.93 15.56 14.82 15.53 5,505,383 +0.54(+3.61%)
Mar 15, 2016 15.04 15.05 14.84 14.99 4,522,913 -1.11(-6.89%)
Mar 14, 2016 16.15 16.34 15.89 16.10 2,956,552 -0.20(-1.22%)
Mar 11, 2016 15.95 16.31 15.90 16.30 3,741,519 +0.49(+3.12%)
Mar 10, 2016 15.60 15.97 15.49 15.81 5,053,602 -0.27(-1.70%)
Mar 09, 2016 15.96 16.15 15.39 16.08 4,907,808 +0.29(+1.82%)
Mar 08, 2016 16.42 16.43 15.70 15.79 4,555,100 -1.63(-9.34%)
Mar 07, 2016 16.98 17.48 16.94 17.42 5,324,622 +0.87(+5.26%)
Mar 04, 2016 16.20 16.64 16.08 16.55 7,444,842 +1.04(+6.70%)
Mar 03, 2016 15.40 15.52 15.10 15.51 3,382,698 +0.38(+2.54%)
Mar 02, 2016 14.43 15.13 14.42 15.13 4,500,563 +1.07(+7.64%)
Mar 01, 2016 14.19 14.23 13.86 14.05 3,496,466 +0.49(+3.58%)
Feb 29, 2016 13.65 13.86 13.52 13.57 3,162,218 +0.20(+1.46%)
Feb 26, 2016 13.42 13.64 13.30 13.37 4,111,812 -0.02(-0.15%)
Feb 25, 2016 13.26 13.40 12.99 13.39 3,963,599 -0.04(-0.30%)
Feb 24, 2016 13.01 13.44 12.87 13.43 6,970,196 -0.84(-5.91%)
Feb 23, 2016 14.57 14.69 14.12 14.28 6,609,117 -0.95(-6.25%)
Feb 22, 2016 14.94 15.38 14.94 15.23 4,526,155 +0.90(+6.27%)
Feb 19, 2016 14.12 14.35 14.06 14.33 2,676,340 -0.07(-0.52%)
Feb 18, 2016 14.57 14.58 14.28 14.40 4,386,871 -0.01(-0.05%)
Feb 17, 2016 14.05 14.53 14.03 14.41 3,860,482 +0.70(+5.07%)
Feb 16, 2016 13.49 13.74 13.26 13.71 4,934,606 +0.03(+0.20%)
Feb 12, 2016 13.32 13.69 13.69 13.69 3,923,695 +1.11(+8.86%)
Feb 11, 2016 12.52 12.74 12.36 12.57 4,929,728 -0.28(-2.15%)
Feb 10, 2016 12.82 13.09 12.74 12.85 4,749,589 -0.27(-2.06%)
Feb 09, 2016 13.09 13.30 12.98 13.12 5,278,613 -0.72(-5.17%)
Feb 08, 2016 13.61 13.90 13.55 13.84 3,852,818 +0.00(+0.00%)
Feb 05, 2016 13.66 14.11 13.63 13.84 4,050,075 -0.26(-1.87%)
Feb 04, 2016 13.80 14.46 13.78 14.10 6,183,844 +0.99(+7.52%)
Feb 03, 2016 12.61 13.13 12.28 13.11 5,840,949 +0.78(+6.29%)
Feb 02, 2016 12.35 12.46 12.18 12.34 5,555,274 -0.95(-7.12%)
Feb 01, 2016 13.11 13.34 12.90 13.28 3,723,040 +0.01(+0.10%)
Jan 29, 2016 12.88 13.29 12.84 13.27 5,764,887 +0.01(+0.10%)
Jan 28, 2016 13.57 13.58 13.05 13.26 5,426,384 +0.43(+3.37%)
Jan 27, 2016 12.64 13.18 12.55 12.82 4,698,323 -0.26(-1.96%)
Jan 26, 2016 12.72 13.13 12.52 13.08 3,860,572 +0.71(+5.73%)
Jan 25, 2016 12.53 12.62 12.27 12.37 3,989,800 -0.26(-2.08%)
Jan 22, 2016 13.09 13.15 12.54 12.63 6,202,802 +0.11(+0.86%)
Jan 21, 2016 11.91 12.63 11.79 12.53 5,732,692 +1.00(+8.67%)
Jan 20, 2016 11.30 11.67 11.05 11.53 6,501,624 -0.45(-3.78%)
Jan 19, 2016 12.24 12.32 11.82 11.98 3,403,333 -0.09(-0.73%)
Jan 15, 2016 11.90 12.07 12.07 12.07 3,653,586 -0.97(-7.46%)
Jan 14, 2016 12.68 13.16 12.51 13.04 5,151,167 +0.98(+8.12%)
Jan 13, 2016 12.49 12.59 11.98 12.06 3,887,909 -0.19(-1.54%)
Jan 12, 2016 12.62 12.65 12.05 12.25 4,112,685 -0.42(-3.31%)
Jan 11, 2016 13.11 13.11 12.51 12.67 4,089,063 -0.14(-1.11%)
Jan 08, 2016 13.28 13.32 12.80 12.81 4,202,763 -0.41(-3.12%)
Jan 07, 2016 13.32 13.55 13.20 13.22 4,044,097 -0.87(-6.18%)
Jan 06, 2016 13.99 14.19 13.93 14.09 3,983,154 -0.93(-6.20%)
Jan 05, 2016 15.09 15.10 14.78 15.03 2,831,516 +0.01(+0.04%)
Jan 04, 2016 14.73 15.05 14.65 15.02 3,887,459 -0.28(-1.81%)
Dec 31, 2015 15.23 15.30 15.30 15.30 1,935,932 -0.11(-0.74%)
Dec 30, 2015 15.37 15.46 15.23 15.41 1,997,661 -0.24(-1.51%)
Dec 29, 2015 15.57 15.77 15.51 15.65 2,445,986 +0.14(+0.91%)
Dec 28, 2015 15.60 15.65 15.37 15.50 1,943,280 -0.18(-1.16%)
Dec 24, 2015 15.67 15.69 15.69 15.69 840,093 +0.00(+0.00%)
Dec 23, 2015 15.72 15.82 15.51 15.69 3,655,034 +0.88(+5.93%)
Dec 22, 2015 14.57 14.88 14.50 14.81 3,123,264 +0.28(+1.95%)
Dec 21, 2015 14.74 14.85 14.45 14.53 3,140,830 +0.14(+0.99%)
Dec 18, 2015 14.34 14.63 14.33 14.38 6,572,612 +0.20(+1.38%)
Dec 17, 2015 14.51 14.51 14.15 14.19 4,770,560 -0.45(-3.05%)
Dec 16, 2015 14.53 14.67 14.33 14.63 3,926,029 +0.54(+3.83%)
Dec 15, 2015 13.99 14.27 14.03 14.09 5,251,457 +0.10(+0.72%)
Dec 14, 2015 14.06 14.15 13.75 13.99 6,486,833 -0.30(-2.08%)
Dec 11, 2015 14.42 14.54 14.22 14.29 7,931,148 -0.88(-5.83%)
Dec 10, 2015 15.11 15.33 15.07 15.17 6,230,564 -0.13(-0.88%)
Dec 09, 2015 15.38 15.70 15.11 15.31 6,234,740 +0.48(+3.23%)
Dec 08, 2015 14.70 14.92 14.62 14.83 5,876,866 -0.78(-5.02%)
Dec 07, 2015 15.97 15.98 15.56 15.61 3,848,087 -0.72(-4.42%)
Dec 04, 2015 16.13 16.34 16.04 16.34 3,693,824 +0.30(+1.90%)
Dec 03, 2015 16.38 16.44 15.96 16.03 2,749,230 -0.43(-2.58%)
Dec 02, 2015 16.46 16.75 16.37 16.46 3,069,597 -0.30(-1.81%)
Dec 01, 2015 16.54 16.80 16.52 16.76 2,577,660 +0.38(+2.35%)
Nov 30, 2015 16.05 16.41 16.02 16.38 5,095,248 -0.23(-1.38%)
Nov 27, 2015 16.40 16.64 16.40 16.61 3,404,188 -0.63(-3.68%)
Nov 25, 2015 17.65 17.24 17.24 17.24 3,146,242 -0.75(-4.17%)
Nov 24, 2015 17.77 18.10 17.77 17.99 2,284,944 +0.25(+1.41%)
Nov 23, 2015 17.87 18.08 17.70 17.74 2,153,125 -0.43(-2.34%)
Nov 20, 2015 18.67 18.69 18.12 18.17 2,181,785 -0.27(-1.47%)
Nov 19, 2015 18.44 18.58 18.37 18.44 2,821,009 +0.14(+0.74%)
Nov 18, 2015 18.18 18.39 17.97 18.30 2,544,234 +0.41(+2.30%)
Nov 17, 2015 18.21 18.21 17.85 17.89 2,429,295 -0.44(-2.39%)
Nov 16, 2015 18.27 18.50 17.97 18.33 2,374,563 -0.01(-0.04%)
Nov 13, 2015 18.44 18.49 18.08 18.33 3,518,408 +0.24(+1.31%)
Nov 12, 2015 18.17 18.48 18.00 18.10 4,743,851 -0.80(-4.22%)
Nov 11, 2015 19.41 19.41 18.87 18.89 2,181,104 -0.61(-3.15%)
Nov 10, 2015 19.36 19.56 19.23 19.51 5,908,294 -0.04(-0.21%)
Nov 09, 2015 19.76 19.87 19.34 19.55 4,668,041 -0.49(-2.43%)
Nov 06, 2015 19.87 20.16 19.71 20.04 7,263,996 -1.26(-5.93%)
Nov 05, 2015 21.64 21.69 21.16 21.30 3,443,964 -0.88(-3.96%)
Nov 04, 2015 22.66 22.72 22.05 22.18 2,336,932 -0.01(-0.03%)
Nov 03, 2015 21.76 22.35 21.71 22.18 1,683,638 +0.57(+2.66%)
Nov 02, 2015 21.43 21.68 21.39 21.61 1,639,299 -0.17(-0.78%)
Oct 30, 2015 21.86 21.95 21.68 21.78 2,135,374 +0.20(+0.91%)
Oct 29, 2015 21.54 22.01 21.54 21.58 2,250,917 -0.92(-4.08%)
Oct 28, 2015 21.95 22.84 21.95 22.50 1,907,220 -0.05(-0.21%)
Oct 27, 2015 22.63 22.82 22.47 22.55 2,507,802 -0.72(-3.10%)
Oct 26, 2015 23.78 23.78 23.27 23.27 1,158,928 -0.35(-1.49%)
Oct 23, 2015 23.73 23.88 23.43 23.62 1,748,556 +0.38(+1.63%)
Oct 22, 2015 23.03 23.51 23.02 23.24 1,876,662 +0.53(+2.35%)
Oct 21, 2015 23.07 23.08 22.62 22.71 1,465,665 -0.05(-0.21%)
Oct 20, 2015 22.43 22.97 22.43 22.76 1,933,933 -0.20(-0.88%)
Oct 19, 2015 23.21 23.24 22.86 22.96 1,409,049 -0.68(-2.86%)
Oct 16, 2015 23.95 24.00 23.55 23.63 1,356,127 -0.55(-2.29%)
Oct 15, 2015 24.01 24.19 23.84 24.19 1,530,275 -0.01(-0.06%)
Oct 14, 2015 24.20 24.32 23.92 24.20 2,508,177 +0.48(+2.02%)
Oct 13, 2015 23.67 24.13 23.61 23.72 1,780,197 -0.69(-2.82%)
Oct 12, 2015 24.71 24.73 24.32 24.41 2,278,535 -0.20(-0.80%)
Oct 09, 2015 24.53 24.76 24.48 24.61 2,335,354 +0.52(+2.16%)
Oct 08, 2015 23.55 24.16 23.46 24.09 1,661,131 +0.87(+3.75%)
Oct 07, 2015 23.36 23.59 22.83 23.22 4,434,573 +1.14(+5.17%)
Oct 06, 2015 21.79 22.13 21.69 22.07 5,927,724 +0.03(+0.15%)
Oct 05, 2015 21.62 22.19 21.60 22.04 2,644,872 +0.26(+1.18%)
Oct 02, 2015 21.08 21.78 20.83 21.78 2,813,329 +0.67(+3.17%)
Oct 01, 2015 21.27 21.43 20.91 21.12 2,221,048 +0.41(+1.96%)
Sep 30, 2015 20.44 20.74 20.37 20.71 1,810,610 +0.59(+2.92%)
Sep 29, 2015 20.11 20.24 19.85 20.12 2,885,090 +0.24(+1.22%)
Sep 28, 2015 20.12 20.14 19.71 19.88 3,708,907 -1.08(-5.15%)
Sep 25, 2015 21.14 21.24 20.87 20.96 1,625,865 -0.39(-1.80%)
Sep 24, 2015 21.01 21.44 20.95 21.35 2,456,755 +0.17(+0.80%)
Sep 23, 2015 21.64 21.67 21.17 21.18 3,410,991 -0.24(-1.13%)
Sep 22, 2015 21.40 21.62 21.25 21.42 2,368,802 -1.09(-4.83%)
Sep 21, 2015 22.64 22.79 22.42 22.51 1,629,278 -0.32(-1.39%)
Sep 18, 2015 22.92 23.28 22.73 22.82 2,129,121 -0.54(-2.31%)
Sep 17, 2015 23.39 23.84 23.19 23.36 2,581,542 -0.14(-0.57%)
Sep 16, 2015 23.08 23.61 23.05 23.50 2,832,483 +1.01(+4.47%)
Sep 15, 2015 22.22 22.64 22.13 22.49 2,703,745 +0.08(+0.36%)
Sep 14, 2015 22.09 22.45 21.75 22.41 2,239,720 +0.10(+0.45%)
Sep 11, 2015 22.32 22.37 21.99 22.31 1,941,971 +0.18(+0.79%)
Sep 10, 2015 22.29 22.40 22.04 22.14 2,093,843 -0.04(-0.18%)
Sep 09, 2015 23.05 23.11 22.12 22.18 2,057,781 +0.25(+1.14%)
Sep 08, 2015 21.78 22.00 21.61 21.93 2,121,473 +0.96(+4.56%)
Sep 04, 2015 21.08 20.97 20.97 20.97 2,538,274 -0.97(-4.42%)
Sep 03, 2015 21.80 22.28 21.79 21.94 2,377,564 +0.36(+1.66%)
Sep 02, 2015 21.86 21.86 21.10 21.58 2,560,364 +0.68(+3.24%)
Sep 01, 2015 21.22 21.52 20.76 20.91 3,177,440 -1.91(-8.35%)
Aug 31, 2015 22.27 22.93 22.05 22.81 1,989,294 +0.17(+0.75%)
Aug 28, 2015 22.06 22.79 22.03 22.64 1,629,552 +0.28(+1.25%)
Aug 27, 2015 21.30 22.43 21.30 22.36 2,637,235 +1.57(+7.54%)
Aug 26, 2015 21.11 21.12 20.27 20.79 2,249,497 +0.50(+2.47%)
Aug 25, 2015 20.99 21.05 20.29 20.29 3,528,693 +0.46(+2.30%)
Aug 24, 2015 19.89 20.70 19.67 19.84 3,388,137 -1.64(-7.63%)
Aug 21, 2015 22.04 22.18 21.47 21.48 1,821,960 -0.66(-3.00%)
Aug 20, 2015 22.43 22.46 22.11 22.14 2,255,696 +0.05(+0.24%)
Aug 19, 2015 22.15 22.45 21.83 22.09 4,344,703 -0.74(-3.22%)
Aug 18, 2015 22.54 22.86 22.49 22.82 2,076,711 -0.34(-1.49%)
Aug 17, 2015 23.14 23.18 22.95 23.17 1,426,794 -0.44(-1.85%)
Aug 14, 2015 23.41 23.71 23.41 23.60 1,322,802 +0.12(+0.50%)
Aug 13, 2015 23.51 23.61 23.27 23.49 1,573,452 -0.27(-1.12%)
Aug 12, 2015 23.27 23.79 23.06 23.75 2,056,323 +0.20(+0.86%)
Aug 11, 2015 23.70 23.71 23.26 23.55 2,489,283 -1.24(-5.01%)
Aug 10, 2015 23.75 24.80 23.67 24.79 2,031,110 +0.87(+3.64%)
Aug 07, 2015 23.81 24.20 23.80 23.92 1,393,629 -0.11(-0.46%)
Aug 06, 2015 23.64 24.12 23.44 24.03 2,066,516 -0.11(-0.46%)
Aug 05, 2015 24.66 24.70 24.11 24.14 1,670,392 +0.64(+2.74%)
Aug 04, 2015 23.52 23.82 23.41 23.50 2,699,654 +0.50(+2.18%)
Aug 03, 2015 23.20 23.27 22.89 23.00 2,230,135 -0.90(-3.78%)
Jul 31, 2015 24.28 24.28 23.86 23.90 1,241,991 +0.18(+0.74%)
Jul 30, 2015 23.85 23.92 23.60 23.73 1,220,851 -0.11(-0.46%)
Jul 29, 2015 23.31 23.96 23.31 23.84 1,829,542 +0.41(+1.75%)
Jul 28, 2015 23.25 23.47 23.08 23.43 1,942,321 +0.71(+3.12%)
Jul 27, 2015 22.93 23.14 22.66 22.72 1,954,426 -0.09(-0.40%)
Jul 24, 2015 23.21 23.23 22.62 22.81 2,486,239 -0.75(-3.18%)
Jul 23, 2015 24.12 24.19 23.41 23.56 1,402,612 -0.44(-1.84%)
Jul 22, 2015 24.20 24.37 23.90 24.00 1,292,805 -1.25(-4.95%)
Jul 21, 2015 25.04 25.51 25.02 25.25 1,869,798 +0.25(+0.99%)
Jul 20, 2015 25.13 25.24 24.94 25.00 1,056,552 -0.23(-0.90%)
Jul 17, 2015 25.44 25.44 25.11 25.23 1,196,851 -0.08(-0.33%)
Jul 16, 2015 25.50 25.58 25.23 25.32 1,103,553 +0.38(+1.54%)
Jul 15, 2015 25.19 25.26 24.70 24.93 1,333,186 -0.20(-0.78%)
Jul 14, 2015 25.45 25.45 25.05 25.13 1,023,678 -0.27(-1.05%)
Jul 13, 2015 25.05 25.60 24.89 25.39 1,494,498 +0.64(+2.60%)
Jul 10, 2015 24.96 24.96 24.65 24.75 1,474,354 +0.68(+2.84%)
Jul 09, 2015 24.50 24.61 24.05 24.07 1,692,820 +0.40(+1.70%)
Jul 08, 2015 23.98 24.07 23.53 23.66 1,377,276 -0.98(-3.96%)
Jul 07, 2015 24.24 24.70 23.75 24.64 1,812,234 -0.29(-1.17%)
Jul 06, 2015 24.90 25.08 24.69 24.93 1,326,087 -1.00(-3.86%)
Jul 02, 2015 25.96 25.93 25.93 25.93 1,174,586 +0.44(+1.74%)
Jul 01, 2015 25.67 25.74 25.42 25.49 1,145,933 -0.24(-0.94%)
Jun 30, 2015 26.38 26.41 25.57 25.73 1,428,839 -0.71(-2.68%)
Jun 29, 2015 26.52 26.87 26.43 26.44 1,213,598 -0.44(-1.65%)
Jun 26, 2015 26.97 27.04 26.71 26.88 958,347 -0.42(-1.52%)
Jun 25, 2015 27.78 27.82 27.25 27.30 935,299 -0.76(-2.71%)
Jun 24, 2015 28.17 28.44 28.02 28.06 2,143,475 +0.02(+0.07%)
Jun 23, 2015 27.60 28.04 27.59 28.04 798,231 +0.46(+1.65%)
Jun 22, 2015 27.72 27.83 27.53 27.59 833,178 +0.27(+0.98%)
Jun 19, 2015 27.51 27.60 27.32 27.32 928,608 -0.31(-1.11%)
Jun 18, 2015 27.62 27.76 27.25 27.62 1,031,997 +0.58(+2.14%)
Jun 17, 2015 26.93 27.15 26.59 27.05 1,223,655 +0.18(+0.68%)
Jun 16, 2015 26.67 26.90 26.62 26.86 763,579 +0.05(+0.17%)
Jun 15, 2015 26.75 26.92 26.71 26.82 837,898 -0.37(-1.36%)
Jun 12, 2015 27.29 27.31 27.07 27.19 854,886 -0.01(-0.05%)
Jun 11, 2015 27.19 27.26 26.89 27.20 1,583,076 -0.08(-0.29%)
Jun 10, 2015 27.26 27.47 27.11 27.28 2,210,452 +1.01(+3.86%)
Jun 09, 2015 26.42 26.54 26.12 26.26 1,078,629 -0.05(-0.17%)
Jun 08, 2015 26.36 26.47 26.06 26.31 1,406,883 -0.23(-0.86%)
Jun 05, 2015 26.23 26.75 26.12 26.54 976,339 -0.04(-0.15%)
Jun 04, 2015 26.91 27.07 26.43 26.58 1,476,665 -0.67(-2.46%)
Jun 03, 2015 27.40 27.62 27.18 27.25 968,415 -0.50(-1.80%)
Jun 02, 2015 27.22 27.89 27.20 27.75 1,569,682 +0.71(+2.62%)
Jun 01, 2015 27.52 27.56 26.84 27.04 1,122,085 -0.48(-1.75%)
May 29, 2015 27.66 27.73 27.43 27.52 1,692,841 -0.05(-0.17%)
May 28, 2015 27.38 27.61 27.17 27.57 1,423,026 -0.16(-0.56%)
May 27, 2015 27.42 27.78 27.31 27.72 1,281,459 +0.05(+0.16%)
May 26, 2015 28.09 28.10 27.52 27.68 1,369,300 -0.77(-2.70%)
May 22, 2015 28.67 28.44 28.44 28.44 689,838 -0.25(-0.86%)
May 21, 2015 28.71 28.91 28.52 28.69 692,936 +0.33(+1.17%)
May 20, 2015 28.53 28.58 28.25 28.36 905,598 +0.00(+0.00%)
May 19, 2015 28.50 28.57 28.28 28.36 1,361,265 -1.42(-4.78%)
May 18, 2015 29.99 30.12 29.72 29.78 1,062,368 -1.87(-5.92%)
May 15, 2015 31.44 31.70 31.25 31.66 1,153,010 -0.12(-0.37%)
May 14, 2015 31.97 32.23 31.64 31.77 795,968 -0.20(-0.61%)
May 13, 2015 32.00 32.30 31.90 31.97 748,738 -0.08(-0.24%)
May 12, 2015 31.73 32.28 31.62 32.05 1,047,872 +0.26(+0.82%)
May 11, 2015 31.65 31.99 31.59 31.79 1,117,860 +0.47(+1.50%)
May 08, 2015 31.17 31.48 30.79 31.32 1,084,304 +0.49(+1.58%)
May 07, 2015 30.85 30.90 30.31 30.83 1,550,376 -0.74(-2.35%)
May 06, 2015 32.03 32.09 31.43 31.57 850,560 -0.34(-1.08%)
May 05, 2015 32.12 32.33 31.87 31.92 1,082,215 -0.06(-0.20%)
May 04, 2015 32.05 32.09 31.82 31.98 756,136 -0.01(-0.04%)
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.