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 (%)
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%)
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%)
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.