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 30, 2009 18.82 18.90 17.94 18.04 0 -1.03(-5.40%)
Jan 29, 2009 19.39 19.61 19.03 19.07 1,965,745 -1.01(-5.05%)
Jan 28, 2009 20.05 20.47 19.66 20.08 3,198,675 +1.05(+5.52%)
Jan 27, 2009 18.77 19.26 18.29 19.03 2,545,306 +1.08(+6.03%)
Jan 26, 2009 17.99 18.80 17.78 17.95 2,239,568 +0.25(+1.39%)
Jan 23, 2009 16.64 17.91 16.58 17.70 2,140,351 +0.26(+1.50%)
Jan 22, 2009 17.40 17.89 17.05 17.44 1,950,942 -0.70(-3.88%)
Jan 21, 2009 17.18 18.16 16.83 18.15 2,244,275 +1.34(+7.96%)
Jan 20, 2009 17.78 17.96 16.80 16.81 3,326,346 -2.25(-11.78%)
Jan 16, 2009 19.19 19.21 18.28 19.05 2,522,565 +0.31(+1.65%)
Jan 15, 2009 18.08 18.94 17.32 18.74 2,406,721 +0.71(+3.93%)
Jan 14, 2009 18.60 18.69 17.70 18.04 3,207,112 -1.57(-8.02%)
Jan 13, 2009 19.23 19.83 19.12 19.61 1,737,276 +0.12(+0.63%)
Jan 12, 2009 20.14 20.19 19.31 19.49 1,556,978 -1.33(-6.38%)
Jan 09, 2009 21.60 21.65 20.59 20.81 1,952,507 -0.67(-3.10%)
Jan 08, 2009 20.74 21.49 20.55 21.48 2,656,749 +0.46(+2.21%)
Jan 07, 2009 22.11 22.18 20.87 21.02 2,802,200 -2.07(-8.98%)
Jan 06, 2009 22.58 23.38 22.36 23.09 4,391,318 +1.61(+7.50%)
Jan 05, 2009 21.37 22.06 21.30 21.48 2,022,731 -0.37(-1.68%)
Jan 02, 2009 21.14 22.05 21.10 21.85 0 +1.27(+6.19%)
Jan 01, 2009 20.13 20.74 20.13 20.57 0 +0.00(+0.00%)
Dec 31, 2008 20.13 20.74 20.13 20.57 579,351 +0.41(+2.04%)
Dec 30, 2008 19.66 20.16 19.52 20.16 755,683 +0.77(+3.96%)
Dec 29, 2008 19.78 19.80 19.10 19.39 529,008 -0.07(-0.38%)
Dec 26, 2008 19.12 19.56 18.95 19.47 276,910 +0.31(+1.61%)
Dec 24, 2008 18.89 19.20 18.70 19.16 293,747 +0.15(+0.81%)
Dec 23, 2008 19.20 19.49 18.77 19.01 1,652,648 -0.02(-0.11%)
Dec 22, 2008 19.69 19.89 18.73 19.03 2,682,543 -0.49(-2.51%)
Dec 19, 2008 19.30 20.17 19.30 19.52 2,669,938 -0.10(-0.49%)
Dec 18, 2008 20.74 20.85 19.43 19.61 2,522,608 -1.74(-8.14%)
Dec 17, 2008 20.58 21.76 20.57 21.35 2,404,052 +0.14(+0.68%)
Dec 16, 2008 19.82 21.21 19.79 21.21 2,286,773 +1.21(+6.03%)
Dec 15, 2008 20.33 20.73 19.73 20.00 1,720,929 +0.69(+3.56%)
Dec 12, 2008 18.73 19.57 18.55 19.31 2,857,622 +0.49(+2.58%)
Dec 11, 2008 19.20 19.97 18.73 18.83 2,603,530 -0.91(-4.59%)
Dec 10, 2008 19.47 20.09 19.14 19.74 3,108,739 +1.81(+10.12%)
Dec 09, 2008 17.76 18.71 17.51 17.92 2,154,191 +0.09(+0.48%)
Dec 08, 2008 17.41 18.39 17.37 17.84 2,771,812 +1.39(+8.43%)
Dec 05, 2008 15.25 16.45 14.90 16.45 2,807,711 +0.60(+3.80%)
Dec 04, 2008 16.14 16.92 15.65 15.85 3,312,125 -1.51(-8.69%)
Dec 03, 2008 16.70 17.38 15.94 17.36 2,125,004 +0.46(+2.75%)
Dec 02, 2008 16.74 17.19 16.22 16.89 3,322,200 +0.15(+0.92%)
Dec 01, 2008 17.89 17.94 16.74 16.74 4,652,350 -2.72(-14.00%)
Nov 28, 2008 19.35 19.54 19.06 19.46 2,451,702 +0.39(+2.04%)
Nov 26, 2008 17.70 19.14 17.51 19.07 5,440,179 +1.41(+7.97%)
Nov 25, 2008 19.25 19.28 16.62 17.67 6,216,250 +1.51(+9.34%)
Nov 24, 2008 14.58 16.31 14.39 16.16 5,326,421 +2.67(+19.81%)
Nov 21, 2008 12.89 13.52 12.35 13.49 5,464,639 +2.20(+19.52%)
Nov 20, 2008 12.48 12.48 11.23 11.28 2,935,115 -1.51(-11.83%)
Nov 19, 2008 13.92 14.24 12.80 12.80 3,199,785 -1.43(-10.08%)
Nov 18, 2008 13.98 14.43 13.67 14.23 2,297,061 +0.17(+1.18%)
Nov 17, 2008 14.46 14.76 13.77 14.07 1,690,897 -0.43(-2.94%)
Nov 14, 2008 14.94 15.48 14.24 14.49 2,776,492 -1.58(-9.85%)
Nov 13, 2008 14.86 16.08 13.93 16.08 3,087,387 +1.19(+7.99%)
Nov 12, 2008 15.73 15.96 14.87 14.89 2,532,581 -2.15(-12.61%)
Nov 11, 2008 17.43 17.71 16.67 17.04 1,679,306 -1.30(-7.10%)
Nov 10, 2008 19.19 19.30 18.11 18.34 2,025,473 +0.78(+4.43%)
Nov 07, 2008 16.70 17.84 16.66 17.56 2,407,531 +1.37(+8.47%)
Nov 06, 2008 17.88 18.08 16.18 16.19 2,036,756 -2.51(-13.41%)
Nov 05, 2008 19.71 20.53 18.70 18.70 2,007,875 -1.16(-5.85%)
Nov 04, 2008 19.52 20.23 19.20 19.86 1,486,765 +1.55(+8.48%)
Nov 03, 2008 18.18 18.76 17.99 18.31 1,734,185 +0.00(+0.00%)
Oct 31, 2008 17.58 18.73 17.40 18.31 3,207,871 +0.43(+2.39%)
Oct 30, 2008 17.98 18.25 16.92 17.88 3,866,404 +0.68(+3.97%)
Oct 29, 2008 16.29 17.42 16.15 17.20 2,917,392 +1.20(+7.50%)
Oct 28, 2008 15.32 16.00 13.53 16.00 2,470,175 +2.31(+16.91%)
Oct 27, 2008 13.84 14.65 13.60 13.68 2,153,049 -1.03(-7.00%)
Oct 24, 2008 13.41 15.10 13.37 14.71 3,512,452 +0.28(+1.96%)
Oct 23, 2008 13.86 14.82 13.40 14.43 5,280,454 -0.46(-3.11%)
Oct 22, 2008 15.74 15.76 14.41 14.89 2,810,573 -2.41(-13.93%)
Oct 21, 2008 17.68 18.02 17.12 17.30 2,116,472 -1.73(-9.10%)
Oct 20, 2008 17.55 19.04 17.21 19.04 2,918,089 +2.42(+14.57%)
Oct 17, 2008 15.36 17.60 15.34 16.62 3,287,720 -0.05(-0.29%)
Oct 16, 2008 16.69 16.84 14.66 16.66 4,449,478 +0.58(+3.58%)
Oct 15, 2008 17.91 18.07 16.09 16.09 2,326,329 -3.86(-19.33%)
Oct 14, 2008 20.87 21.02 19.22 19.94 3,184,076 -0.90(-4.32%)
Oct 13, 2008 19.14 20.85 18.82 20.85 2,463,090 +2.87(+15.99%)
Oct 10, 2008 16.54 18.17 15.84 17.97 5,280,947 +0.61(+3.53%)
Oct 09, 2008 19.99 20.24 17.36 17.36 3,183,390 -1.84(-9.58%)
Oct 08, 2008 18.62 20.00 17.80 19.20 4,364,716 -0.08(-0.41%)
Oct 07, 2008 21.30 21.35 19.28 19.28 3,668,876 -0.98(-4.82%)
Oct 06, 2008 20.64 20.71 18.72 20.25 3,641,897 -1.61(-7.37%)
Oct 03, 2008 21.44 23.26 21.37 21.86 0 +1.06(+5.07%)
Oct 02, 2008 22.49 22.54 20.81 20.81 1,941,295 -2.66(-11.32%)
Oct 01, 2008 24.33 24.36 22.70 23.46 1,843,459 -1.02(-4.16%)
Sep 30, 2008 24.11 24.49 23.77 24.48 1,540,991 +1.85(+8.18%)
Sep 29, 2008 24.68 24.72 22.40 22.63 1,555,252 -4.62(-16.95%)
Sep 26, 2008 27.40 27.64 26.66 27.25 0 -1.67(-5.77%)
Sep 25, 2008 28.18 29.19 28.14 28.92 819,756 +0.83(+2.96%)
Sep 24, 2008 28.41 28.67 27.98 28.09 1,203,862 +0.04(+0.15%)
Sep 23, 2008 28.57 28.94 27.73 28.04 1,453,243 -1.15(-3.95%)
Sep 22, 2008 29.95 30.51 28.71 29.20 2,225,472 -0.34(-1.16%)
Sep 19, 2008 28.78 29.54 27.74 29.54 0 +3.03(+11.43%)
Sep 18, 2008 25.41 27.02 24.91 26.51 4,909,846 +0.63(+2.43%)
Sep 17, 2008 25.75 26.35 24.33 25.88 4,988,656 -1.78(-6.44%)
Sep 16, 2008 25.68 27.66 25.61 27.66 3,053,496 +1.16(+4.37%)
Sep 15, 2008 27.47 28.15 26.29 26.50 2,701,446 -2.60(-8.92%)
Sep 12, 2008 27.93 29.17 27.80 29.10 1,816,077 +2.26(+8.42%)
Sep 11, 2008 26.11 26.97 25.48 26.84 2,033,429 -0.12(-0.44%)
Sep 10, 2008 26.18 27.33 25.90 26.96 2,109,864 +1.31(+5.12%)
Sep 09, 2008 27.12 27.12 25.64 25.64 2,252,749 -2.25(-8.07%)
Sep 08, 2008 29.00 29.17 27.38 27.90 2,601,166 -0.19(-0.68%)
Sep 05, 2008 27.96 28.13 26.92 28.09 0 +0.06(+0.21%)
Sep 04, 2008 29.46 29.64 27.74 28.03 1,685,247 -0.99(-3.42%)
Sep 03, 2008 29.45 29.89 28.78 29.02 2,109,388 -1.41(-4.63%)
Sep 02, 2008 30.30 30.47 30.11 30.43 1,531,587 -2.91(-8.73%)
Aug 29, 2008 33.69 33.93 33.26 33.34 357,419 -0.72(-2.11%)
Aug 28, 2008 34.27 34.43 33.33 34.06 791,091 +0.45(+1.33%)
Aug 27, 2008 33.24 33.73 33.15 33.61 991,647 +0.37(+1.12%)
Aug 26, 2008 32.60 33.24 32.57 33.24 861,695 +0.75(+2.30%)
Aug 25, 2008 33.06 33.13 32.35 32.49 1,090,029 -0.54(-1.65%)
Aug 22, 2008 33.31 33.80 32.68 33.04 1,351,135 -0.63(-1.88%)
Aug 21, 2008 33.41 33.80 33.20 33.67 1,579,323 +0.86(+2.62%)
Aug 20, 2008 32.23 32.82 32.04 32.81 1,383,475 +1.65(+5.29%)
Aug 19, 2008 30.17 31.32 29.91 31.16 1,089,529 +0.38(+1.25%)
Aug 18, 2008 31.28 31.52 30.49 30.78 1,001,978 +0.04(+0.12%)
Aug 15, 2008 30.66 30.77 30.17 30.74 0 -0.45(-1.45%)
Aug 14, 2008 31.74 32.21 31.07 31.20 1,957,137 -0.13(-0.41%)
Aug 13, 2008 30.23 31.43 30.12 31.32 1,489,255 +0.90(+2.94%)
Aug 12, 2008 29.99 30.43 29.79 30.43 1,425,552 +0.14(+0.48%)
Aug 11, 2008 30.69 30.85 29.88 30.28 1,406,235 -0.66(-2.12%)
Aug 08, 2008 30.60 31.17 30.49 30.94 1,138,349 -0.81(-2.55%)
Aug 07, 2008 32.93 32.93 31.71 31.75 1,134,904 -0.91(-2.79%)
Aug 06, 2008 32.51 32.78 32.09 32.66 1,592,378 +1.40(+4.47%)
Aug 05, 2008 31.80 31.88 30.64 31.27 2,378,560 -0.50(-1.56%)
Aug 04, 2008 32.73 32.77 31.48 31.76 1,012,442 -1.49(-4.49%)
Aug 01, 2008 34.22 34.35 33.11 33.25 1,251,493 -2.08(-5.89%)
Jul 31, 2008 36.32 36.36 35.33 35.33 1,815,128 -0.67(-1.87%)
Jul 30, 2008 35.50 36.05 35.27 36.01 1,515,820 +1.02(+2.91%)
Jul 29, 2008 34.99 35.78 34.61 34.99 1,730,962 +0.80(+2.34%)
Jul 28, 2008 34.62 34.91 34.10 34.19 751,509 +0.65(+1.94%)
Jul 25, 2008 33.00 33.55 32.63 33.54 1,281,770 +0.87(+2.68%)
Jul 24, 2008 34.07 34.11 32.66 32.66 1,349,806 -1.81(-5.24%)
Jul 23, 2008 34.82 35.03 34.31 34.47 1,246,362 -0.41(-1.16%)
Jul 22, 2008 35.37 35.38 34.41 34.88 1,291,610 -0.89(-2.48%)
Jul 21, 2008 35.20 35.76 34.72 35.76 1,276,647 +1.79(+5.27%)
Jul 18, 2008 33.87 34.42 33.79 33.97 1,192,717 -0.28(-0.81%)
Jul 17, 2008 35.00 35.56 33.72 34.25 1,401,067 -0.86(-2.46%)
Jul 16, 2008 34.51 35.12 33.96 35.11 1,873,461 -0.29(-0.83%)
Jul 15, 2008 36.46 36.52 35.40 35.40 1,543,618 -1.61(-4.35%)
Jul 14, 2008 37.62 37.66 36.76 37.01 1,072,427 +0.44(+1.21%)
Jul 11, 2008 36.67 37.22 35.86 36.57 957,889 -0.03(-0.07%)
Jul 10, 2008 36.09 36.88 35.80 36.60 1,188,937 +1.28(+3.62%)
Jul 09, 2008 36.32 36.57 35.32 35.32 1,304,370 -0.68(-1.88%)
Jul 08, 2008 36.63 36.66 34.83 36.00 1,896,890 -0.27(-0.74%)
Jul 07, 2008 36.58 37.28 35.84 36.26 1,305,308 -0.52(-1.42%)
Jul 04, 2008 37.12 37.24 36.12 36.78 1,697,802 +0.00(+0.00%)
Jul 03, 2008 37.12 37.24 36.12 36.78 1,697,802 +0.00(+0.00%)
Jul 02, 2008 39.45 39.66 36.78 36.78 2,295,992 -2.77(-7.01%)
Jul 01, 2008 39.78 40.11 38.70 39.56 1,833,269 -1.76(-4.26%)
Jun 30, 2008 40.76 41.35 40.64 41.32 1,409,069 +1.68(+4.24%)
Jun 27, 2008 39.17 40.23 39.12 39.64 1,477,942 +1.34(+3.49%)
Jun 26, 2008 39.00 39.28 38.12 38.30 1,503,978 -1.01(-2.56%)
Jun 25, 2008 39.44 39.82 38.84 39.31 1,409,425 -0.89(-2.20%)
Jun 24, 2008 40.45 40.63 39.97 40.19 1,278,736 -0.42(-1.02%)
Jun 23, 2008 39.77 40.85 39.71 40.61 1,097,971 +0.99(+2.49%)
Jun 20, 2008 40.31 40.37 39.31 39.62 839,378 -1.60(-3.88%)
Jun 19, 2008 41.49 41.79 41.01 41.22 1,080,063 +0.56(+1.38%)
Jun 18, 2008 39.94 40.87 39.63 40.66 1,084,983 +0.13(+0.33%)
Jun 17, 2008 40.51 41.01 40.35 40.53 1,032,925 +1.13(+2.87%)
Jun 16, 2008 39.55 39.72 39.22 39.40 970,924 +0.34(+0.87%)
Jun 13, 2008 37.90 39.06 37.70 39.06 2,031,693 +1.11(+2.94%)
Jun 12, 2008 38.26 38.59 37.89 37.94 2,200,905 +0.12(+0.31%)
Jun 11, 2008 38.11 38.40 37.50 37.82 1,854,239 -0.19(-0.49%)
Jun 10, 2008 38.43 38.70 38.00 38.01 2,338,265 -1.69(-4.26%)
Jun 09, 2008 40.45 40.45 39.05 39.70 1,088,529 -0.17(-0.43%)
Jun 06, 2008 40.50 41.02 39.87 39.87 1,240,350 -0.36(-0.90%)
Jun 05, 2008 38.50 40.30 38.50 40.23 1,368,969 +0.77(+1.96%)
Jun 04, 2008 39.57 40.02 39.33 39.46 1,309,117 -0.63(-1.57%)
Jun 03, 2008 40.62 40.85 39.65 40.09 1,147,342 -1.10(-2.67%)
Jun 02, 2008 40.68 41.36 40.51 41.19 1,523,266 +0.47(+1.15%)
May 30, 2008 40.53 40.98 40.28 40.72 1,141,345 -0.39(-0.96%)
May 29, 2008 41.78 41.83 40.97 41.11 936,459 -1.54(-3.60%)
May 28, 2008 41.61 42.65 41.24 42.65 1,205,756 +0.63(+1.50%)
May 27, 2008 42.11 42.38 41.73 42.02 1,003,591 -1.04(-2.41%)
May 26, 2008 43.61 43.88 42.47 43.06 0 +0.00(+0.00%)
May 23, 2008 43.61 43.88 42.47 43.06 1,403,098 -1.27(-2.86%)
May 22, 2008 44.67 45.09 44.01 44.33 1,064,243 +1.82(+4.29%)
May 21, 2008 43.13 44.03 42.40 42.51 834,746 -0.45(-1.06%)
May 20, 2008 43.33 43.49 42.33 42.96 1,715,170 -2.08(-4.62%)
May 19, 2008 45.19 45.93 44.97 45.04 721,201 -0.62(-1.35%)
May 16, 2008 45.69 45.90 45.02 45.66 1,093,026 +0.74(+1.64%)
May 15, 2008 44.01 45.43 43.76 44.92 1,652,978 +1.62(+3.74%)
May 14, 2008 43.41 44.33 43.27 43.30 1,097,967 +1.17(+2.78%)
May 13, 2008 42.20 42.81 41.92 42.13 1,715,249 +0.13(+0.30%)
May 12, 2008 41.42 42.05 41.05 42.00 589,115 +0.20(+0.49%)
May 09, 2008 41.22 42.17 41.00 41.80 562,324 +0.10(+0.23%)
May 08, 2008 41.50 42.03 41.39 41.70 854,965 +2.13(+5.39%)
May 07, 2008 40.65 40.82 39.56 39.57 714,831 -2.28(-5.45%)
May 06, 2008 40.42 41.85 40.21 41.85 1,378,675 +1.34(+3.32%)
May 05, 2008 39.70 40.51 39.68 40.51 1,046,179 +0.77(+1.93%)
May 02, 2008 38.90 39.87 38.75 39.74 1,035,398 +1.81(+4.78%)
May 01, 2008 38.99 38.99 37.02 37.93 834,876 -0.51(-1.33%)
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%)
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.