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 (%)
Oct 30, 2009 29.87 30.03 28.47 28.90 4,875,805 -1.71(-5.57%)
Oct 29, 2009 30.14 30.73 29.99 30.61 4,127,288 +1.48(+5.07%)
Oct 28, 2009 30.20 30.34 29.11 29.13 4,506,939 -1.64(-5.34%)
Oct 27, 2009 31.37 31.46 30.73 30.77 3,974,560 -0.39(-1.27%)
Oct 26, 2009 32.28 32.75 31.03 31.17 3,719,260 -0.71(-2.22%)
Oct 23, 2009 32.16 32.25 31.68 31.88 3,427,753 -0.43(-1.32%)
Oct 22, 2009 31.86 32.34 31.56 32.31 3,404,230 +0.07(+0.23%)
Oct 21, 2009 31.96 32.90 31.93 32.23 3,887,255 -0.01(-0.03%)
Oct 20, 2009 31.97 32.36 31.95 32.24 2,290,014 -0.30(-0.92%)
Oct 19, 2009 31.93 32.70 31.81 32.54 1,931,829 +0.84(+2.64%)
Oct 16, 2009 31.46 31.98 31.26 31.70 2,690,462 -0.28(-0.87%)
Oct 15, 2009 31.41 32.05 31.35 31.98 3,098,599 +0.48(+1.52%)
Oct 14, 2009 31.31 31.60 31.16 31.50 2,412,995 +1.21(+4.00%)
Oct 13, 2009 30.16 30.36 29.79 30.29 2,477,344 -0.05(-0.16%)
Oct 12, 2009 30.36 30.49 30.05 30.34 3,331,483 +0.08(+0.26%)
Oct 09, 2009 29.99 30.33 29.88 30.26 3,251,213 -0.45(-1.46%)
Oct 08, 2009 30.50 30.88 30.18 30.71 2,588,031 +0.81(+2.69%)
Oct 07, 2009 29.62 29.95 29.54 29.90 2,476,382 +0.39(+1.32%)
Oct 06, 2009 28.95 29.67 28.95 29.51 3,736,194 +0.89(+3.09%)
Oct 05, 2009 28.00 28.70 27.86 28.63 2,136,871 +0.83(+2.99%)
Oct 02, 2009 27.34 28.13 27.30 27.79 2,853,259 +0.10(+0.37%)
Oct 01, 2009 28.74 28.78 27.69 27.69 4,158,282 -1.69(-5.75%)
Sep 30, 2009 29.53 29.62 28.78 29.38 4,024,070 +0.01(+0.02%)
Sep 29, 2009 29.52 29.76 29.28 29.38 2,468,534 -0.23(-0.79%)
Sep 28, 2009 28.92 29.68 28.84 29.61 2,360,599 +0.82(+2.83%)
Sep 25, 2009 28.84 29.16 28.58 28.80 2,420,087 +0.17(+0.60%)
Sep 24, 2009 29.43 29.49 28.45 28.63 3,136,871 -0.95(-3.23%)
Sep 23, 2009 30.38 30.38 29.57 29.58 2,639,475 -0.75(-2.48%)
Sep 22, 2009 30.30 30.39 30.06 30.33 2,076,826 +0.63(+2.12%)
Sep 21, 2009 29.66 29.79 29.35 29.70 3,639,383 -0.70(-2.30%)
Sep 18, 2009 30.82 30.87 30.36 30.40 2,068,275 -0.49(-1.59%)
Sep 17, 2009 31.07 31.41 30.76 30.89 2,875,332 -0.25(-0.80%)
Sep 16, 2009 30.93 31.54 30.77 31.14 2,649,327 +0.76(+2.51%)
Sep 15, 2009 30.05 30.50 29.82 30.38 2,374,979 +0.20(+0.65%)
Sep 14, 2009 29.83 30.31 29.76 30.18 2,588,675 -0.15(-0.51%)
Sep 11, 2009 30.88 30.88 30.16 30.34 4,185,297 +0.46(+1.53%)
Sep 10, 2009 29.29 30.01 29.11 29.88 3,092,482 +0.43(+1.47%)
Sep 09, 2009 29.50 29.51 28.98 29.45 4,913,761 +0.18(+0.62%)
Sep 08, 2009 29.56 29.65 29.17 29.27 3,991,413 +1.25(+4.45%)
Sep 04, 2009 27.85 28.06 27.62 28.02 2,551,558 +0.35(+1.25%)
Sep 03, 2009 27.82 27.90 27.21 27.67 2,404,778 +0.76(+2.83%)
Sep 02, 2009 26.72 27.18 26.63 26.91 2,427,410 -0.28(-1.04%)
Sep 01, 2009 27.86 28.41 27.15 27.19 3,069,874 -0.66(-2.36%)
Aug 31, 2009 27.82 28.02 27.65 27.85 3,016,560 -0.82(-2.86%)
Aug 28, 2009 28.67 28.79 28.44 28.67 4,977,641 +0.22(+0.77%)
Aug 27, 2009 27.92 28.58 27.59 28.45 5,219,704 +0.49(+1.74%)
Aug 26, 2009 27.86 28.01 27.50 27.96 3,784,925 -0.05(-0.19%)
Aug 25, 2009 28.64 28.86 27.96 28.02 2,911,282 -0.46(-1.63%)
Aug 24, 2009 28.93 29.14 28.43 28.48 2,177,914 +0.38(+1.35%)
Aug 21, 2009 27.88 28.42 27.80 28.10 3,268,357 +0.53(+1.91%)
Aug 20, 2009 27.34 27.72 27.32 27.58 2,299,236 +0.42(+1.55%)
Aug 19, 2009 26.22 27.40 26.19 27.15 2,863,786 +0.12(+0.43%)
Aug 18, 2009 26.72 27.10 26.47 27.04 3,284,589 +0.90(+3.43%)
Aug 17, 2009 26.32 26.50 26.06 26.14 4,220,769 -1.50(-5.42%)
Aug 14, 2009 28.48 28.51 27.39 27.64 3,059,647 -1.03(-3.61%)
Aug 13, 2009 28.46 28.68 27.98 28.67 3,434,770 +0.87(+3.13%)
Aug 12, 2009 27.14 28.01 27.14 27.80 5,126,300 +0.41(+1.48%)
Aug 11, 2009 27.11 27.50 26.88 27.40 4,095,843 -0.17(-0.60%)
Aug 10, 2009 27.52 27.66 27.28 27.56 3,993,954 -1.01(-3.55%)
Aug 07, 2009 28.56 28.91 28.10 28.58 2,839,150 +0.33(+1.17%)
Aug 06, 2009 28.69 28.90 28.00 28.25 4,066,386 -0.88(-3.02%)
Aug 05, 2009 29.09 29.25 28.43 29.13 5,873,131 +0.11(+0.39%)
Aug 04, 2009 28.91 29.47 28.88 29.02 3,383,029 -0.54(-1.84%)
Aug 03, 2009 29.18 29.75 29.04 29.56 2,892,500 +1.35(+4.78%)
Jul 31, 2009 27.67 28.42 27.53 28.21 2,080,809 +0.33(+1.19%)
Jul 30, 2009 27.81 28.18 27.67 27.88 2,675,061 +1.29(+4.83%)
Jul 29, 2009 26.89 26.93 26.33 26.59 3,236,586 -0.85(-3.09%)
Jul 28, 2009 27.29 27.61 26.98 27.44 4,052,110 -0.34(-1.21%)
Jul 27, 2009 27.88 27.98 27.40 27.78 1,537,348 +0.14(+0.50%)
Jul 24, 2009 27.47 27.87 27.19 27.64 2,418,942 -0.14(-0.52%)
Jul 23, 2009 26.89 27.96 26.88 27.78 4,073,209 +1.08(+4.05%)
Jul 22, 2009 26.77 27.03 26.09 26.70 4,832,496 -0.07(-0.26%)
Jul 21, 2009 27.12 27.24 26.29 26.77 2,517,870 +0.12(+0.44%)
Jul 20, 2009 26.46 26.66 26.11 26.65 1,491,757 +1.08(+4.21%)
Jul 17, 2009 25.35 25.78 25.18 25.58 1,864,668 +0.03(+0.13%)
Jul 16, 2009 25.32 25.70 25.19 25.54 2,024,286 +0.27(+1.08%)
Jul 15, 2009 24.97 25.31 24.95 25.27 1,885,507 +1.26(+5.26%)
Jul 14, 2009 24.06 24.18 23.75 24.01 2,599,185 +0.58(+2.46%)
Jul 13, 2009 22.96 23.43 22.94 23.43 1,938,286 +0.73(+3.19%)
Jul 10, 2009 22.51 22.96 22.43 22.71 2,887,215 -0.13(-0.56%)
Jul 09, 2009 23.18 23.25 22.75 22.83 2,758,524 +0.29(+1.30%)
Jul 08, 2009 22.73 23.16 21.99 22.54 2,549,546 +0.21(+0.93%)
Jul 07, 2009 23.05 23.08 22.31 22.33 2,882,319 -0.27(-1.20%)
Jul 06, 2009 22.41 22.80 22.28 22.61 2,623,222 -1.02(-4.33%)
Jul 02, 2009 24.04 24.07 23.63 23.63 3,071,335 -1.14(-4.59%)
Jul 01, 2009 25.11 25.39 24.72 24.76 3,112,118 +0.52(+2.16%)
Jun 30, 2009 24.73 24.78 24.02 24.24 3,169,907 -0.16(-0.66%)
Jun 29, 2009 24.36 24.71 24.13 24.40 2,304,209 +0.34(+1.40%)
Jun 26, 2009 23.96 24.28 23.77 24.07 2,943,186 -0.68(-2.74%)
Jun 25, 2009 23.76 24.80 23.62 24.74 5,013,964 +0.47(+1.96%)
Jun 24, 2009 24.31 24.87 23.92 24.27 2,635,854 +0.29(+1.20%)
Jun 23, 2009 23.63 24.05 23.15 23.98 4,014,954 +0.56(+2.39%)
Jun 22, 2009 24.07 24.18 23.42 23.42 3,912,351 -1.46(-5.85%)
Jun 19, 2009 25.03 25.19 24.71 24.88 3,323,905 +0.46(+1.90%)
Jun 18, 2009 23.88 24.73 23.76 24.41 3,542,090 +0.03(+0.11%)
Jun 17, 2009 24.18 24.78 23.60 24.39 5,211,376 -0.34(-1.36%)
Jun 16, 2009 25.48 25.65 24.55 24.72 6,532,806 -0.61(-2.42%)
Jun 15, 2009 25.75 25.77 25.06 25.34 2,949,258 -1.09(-4.14%)
Jun 12, 2009 26.16 26.49 26.03 26.43 5,062,270 -1.15(-4.16%)
Jun 11, 2009 26.72 28.04 26.69 27.58 4,155,721 +0.34(+1.23%)
Jun 10, 2009 27.84 27.89 26.62 27.24 3,630,957 +0.67(+2.51%)
Jun 09, 2009 26.08 26.84 25.91 26.57 3,640,964 +0.37(+1.42%)
Jun 08, 2009 25.86 26.40 25.45 26.20 3,705,128 -0.69(-2.56%)
Jun 05, 2009 27.63 27.70 26.68 26.89 5,069,297 +1.05(+4.07%)
Jun 04, 2009 24.94 25.84 24.66 25.84 4,236,054 -0.13(-0.51%)
Jun 03, 2009 26.43 26.65 25.61 25.97 3,151,485 -1.50(-5.47%)
Jun 02, 2009 27.06 27.75 27.02 27.47 3,358,707 +0.19(+0.68%)
Jun 01, 2009 27.17 27.79 27.12 27.29 2,377,673 +1.64(+6.38%)
May 29, 2009 25.68 25.95 25.29 25.65 2,148,451 +0.80(+3.22%)
May 28, 2009 24.35 24.92 23.95 24.85 2,380,542 +0.86(+3.58%)
May 27, 2009 24.73 25.00 23.95 23.99 2,330,440 -0.81(-3.25%)
May 26, 2009 23.68 25.00 23.66 24.80 5,688,062 +0.83(+3.45%)
May 22, 2009 24.33 24.46 23.97 23.97 2,832,414 +0.01(+0.02%)
May 21, 2009 23.77 23.99 23.52 23.96 1,869,487 -0.62(-2.54%)
May 20, 2009 24.51 25.32 24.45 24.59 2,498,296 +0.05(+0.22%)
May 19, 2009 24.45 24.91 24.27 24.54 2,112,905 +0.57(+2.38%)
May 18, 2009 23.12 23.99 23.12 23.96 1,780,327 +1.25(+5.49%)
May 15, 2009 23.01 23.33 22.50 22.72 1,939,574 -0.27(-1.18%)
May 14, 2009 22.38 23.10 22.37 22.99 2,223,893 +0.37(+1.65%)
May 13, 2009 22.90 23.13 22.41 22.62 3,153,662 -1.54(-6.36%)
May 12, 2009 24.48 24.60 23.50 24.15 2,753,146 -0.33(-1.35%)
May 11, 2009 24.22 24.69 24.05 24.48 3,254,373 -0.96(-3.77%)
May 08, 2009 24.74 25.51 24.60 25.44 2,435,890 +1.13(+4.63%)
May 07, 2009 25.15 25.44 24.03 24.32 3,531,771 -0.85(-3.37%)
May 06, 2009 24.39 25.35 24.33 25.16 8,468,874 +1.36(+5.71%)
May 05, 2009 24.26 24.29 23.41 23.80 1,682,635 -0.31(-1.30%)
May 04, 2009 23.23 24.21 23.23 24.12 1,562,819 +1.09(+4.72%)
May 01, 2009 22.47 23.30 22.38 23.03 1,025,371 +0.72(+3.23%)
Apr 30, 2009 22.42 22.93 22.14 22.31 2,288,894 +0.05(+0.24%)
Apr 29, 2009 21.48 22.52 21.43 22.26 3,052,210 +1.03(+4.85%)
Apr 28, 2009 21.20 21.62 21.12 21.23 4,068,610 -0.44(-2.04%)
Apr 27, 2009 21.55 22.00 21.46 21.67 2,339,694 -0.90(-3.99%)
Apr 24, 2009 22.41 22.97 22.30 22.57 3,643,210 +0.37(+1.66%)
Apr 23, 2009 21.79 22.34 21.68 22.21 5,949,426 +0.54(+2.51%)
Apr 22, 2009 20.71 21.95 20.61 21.66 10,124,082 -0.04(-0.17%)
Apr 21, 2009 20.50 21.73 20.44 21.70 3,352,650 +0.90(+4.31%)
Apr 20, 2009 21.11 21.21 20.65 20.80 2,794,298 -1.62(-7.23%)
Apr 17, 2009 22.31 22.61 22.10 22.42 1,711,474 -0.46(-2.00%)
Apr 16, 2009 22.70 23.17 22.18 22.88 2,404,982 +0.12(+0.52%)
Apr 15, 2009 22.03 22.83 22.02 22.77 2,341,391 +0.20(+0.90%)
Apr 14, 2009 22.53 23.29 22.35 22.56 1,471,966 -0.53(-2.29%)
Apr 13, 2009 22.19 23.33 21.98 23.09 950,281 +0.79(+3.54%)
Apr 09, 2009 22.32 22.38 22.05 22.30 1,230,179 +0.71(+3.28%)
Apr 08, 2009 21.77 21.84 20.98 21.59 1,979,016 +0.23(+1.10%)
Apr 07, 2009 21.20 21.85 21.14 21.36 1,969,266 -0.96(-4.30%)
Apr 06, 2009 22.13 22.51 21.80 22.32 1,950,655 -1.11(-4.76%)
Apr 03, 2009 23.09 23.66 22.87 23.43 2,321,343 -0.23(-0.99%)
Apr 02, 2009 23.35 24.21 23.18 23.67 4,891,604 +1.97(+9.10%)
Apr 01, 2009 20.50 21.79 20.44 21.69 2,056,393 +0.60(+2.86%)
Mar 31, 2009 21.27 21.63 20.91 21.09 1,705,464 +0.94(+4.66%)
Mar 30, 2009 20.06 20.22 19.81 20.15 1,663,693 -3.09(-13.29%)
Mar 26, 2009 22.68 23.31 22.36 23.24 3,583,536 +1.13(+5.11%)
Mar 25, 2009 21.76 22.65 21.49 22.11 3,364,802 -0.15(-0.67%)
Mar 24, 2009 22.62 22.88 22.24 22.26 3,831,148 -1.70(-7.10%)
Mar 23, 2009 23.39 23.96 23.29 23.96 2,811,008 +2.26(+10.42%)
Mar 20, 2009 21.76 22.40 21.65 21.70 2,684,823 +0.04(+0.17%)
Mar 19, 2009 21.79 22.15 21.39 21.66 3,500,484 +1.13(+5.48%)
Mar 18, 2009 19.57 20.69 19.01 20.54 2,114,781 +0.46(+2.31%)
Mar 17, 2009 19.45 20.10 19.10 20.07 2,542,881 +0.12(+0.62%)
Mar 16, 2009 20.22 20.57 19.89 19.95 2,533,674 -0.29(-1.45%)
Mar 13, 2009 20.53 20.58 20.01 20.24 0 +0.44(+2.21%)
Mar 12, 2009 18.91 19.86 18.64 19.81 4,188,895 +0.17(+0.87%)
Mar 11, 2009 19.18 19.87 18.96 19.63 7,084,736 +1.02(+5.50%)
Mar 10, 2009 18.06 18.77 17.99 18.61 2,634,136 +1.53(+8.93%)
Mar 09, 2009 16.69 17.73 16.69 17.09 3,240,033 -0.43(-2.44%)
Mar 06, 2009 17.87 18.27 17.11 17.51 0 +1.06(+6.45%)
Mar 05, 2009 16.56 17.15 16.32 16.45 2,246,503 -1.22(-6.91%)
Mar 04, 2009 16.96 18.00 16.92 17.67 4,552,102 +2.43(+15.91%)
Mar 02, 2009 15.97 16.20 15.10 15.25 1,967,003 -1.48(-8.86%)
Feb 27, 2009 16.26 17.26 16.16 16.73 0 -0.36(-2.12%)
Feb 26, 2009 17.57 17.80 16.98 17.09 3,005,951 +0.05(+0.28%)
Feb 25, 2009 17.40 17.49 16.67 17.04 3,019,410 -1.16(-6.39%)
Feb 24, 2009 17.42 18.32 17.17 18.21 2,697,620 +1.17(+6.89%)
Feb 23, 2009 18.33 18.35 17.00 17.03 3,742,018 -0.89(-4.94%)
Feb 20, 2009 17.61 18.16 17.49 17.92 3,572,493 +0.14(+0.81%)
Feb 19, 2009 18.10 18.30 17.73 17.77 1,998,557 +0.14(+0.79%)
Feb 18, 2009 17.64 17.82 17.01 17.64 2,583,852 -0.07(-0.39%)
Feb 17, 2009 17.99 18.09 17.63 17.70 3,190,771 -2.12(-10.70%)
Feb 13, 2009 19.53 20.02 19.28 19.83 2,353,618 +0.21(+1.09%)
Feb 12, 2009 18.57 19.67 18.30 19.61 3,405,817 -0.14(-0.73%)
Feb 11, 2009 19.93 20.21 19.19 19.76 3,686,706 +0.06(+0.30%)
Feb 10, 2009 21.17 21.44 19.52 19.70 3,936,123 -2.01(-9.24%)
Feb 09, 2009 22.07 22.49 21.30 21.70 3,587,489 +0.15(+0.72%)
Feb 06, 2009 20.71 21.63 20.65 21.55 3,915,779 +1.36(+6.74%)
Feb 05, 2009 19.65 20.49 19.26 20.19 3,433,972 +0.98(+5.11%)
Feb 04, 2009 19.09 19.89 19.03 19.21 4,077,673 +1.11(+6.13%)
Feb 03, 2009 17.62 18.15 17.37 18.10 2,884,926 +0.57(+3.22%)
Feb 02, 2009 17.38 17.91 17.33 17.53 4,586,978 -0.51(-2.81%)
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%)
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.