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, 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%)
May 01, 2015 32.28 32.31 31.58 32.00 1,040,849 +0.58(+1.84%)
Apr 30, 2015 30.95 31.53 30.83 31.42 1,086,080 -0.17(-0.54%)
Apr 29, 2015 31.31 31.74 31.14 31.59 775,791 -0.18(-0.57%)
Apr 28, 2015 31.85 31.94 31.60 31.77 1,077,673 +0.75(+2.41%)
Apr 27, 2015 30.85 31.29 30.84 31.02 1,224,249 -0.04(-0.13%)
Apr 24, 2015 31.14 31.24 30.89 31.06 1,100,541 +0.91(+3.02%)
Apr 23, 2015 29.46 30.28 29.39 30.15 1,099,514 +0.98(+3.37%)
Apr 22, 2015 28.83 29.17 28.68 29.17 1,447,513 +0.84(+2.96%)
Apr 21, 2015 28.49 28.62 28.17 28.33 1,780,150 -0.36(-1.27%)
Apr 20, 2015 28.49 28.93 28.41 28.69 863,769 +0.40(+1.43%)
Apr 17, 2015 28.01 28.35 27.99 28.29 2,768,552 -0.37(-1.29%)
Apr 16, 2015 28.95 29.00 28.47 28.66 1,214,230 +0.20(+0.69%)
Apr 15, 2015 28.46 28.59 28.18 28.46 1,354,985 +0.34(+1.20%)
Apr 14, 2015 27.90 28.27 27.79 28.13 1,473,447 +1.25(+4.65%)
Apr 13, 2015 27.25 27.36 26.81 26.88 1,538,163 -1.13(-4.04%)
Apr 10, 2015 27.83 28.01 27.75 28.01 1,757,299 -0.04(-0.14%)
Apr 09, 2015 28.11 28.31 27.86 28.05 1,467,590 -0.58(-2.02%)
Apr 08, 2015 29.20 29.25 28.49 28.63 1,041,675 +0.19(+0.66%)
Apr 07, 2015 28.18 28.68 28.12 28.44 2,151,245 -0.10(-0.34%)
Apr 06, 2015 28.16 28.75 28.10 28.53 1,250,216 +0.55(+1.98%)
Apr 02, 2015 27.85 27.98 27.98 27.98 1,941,295 -0.56(-1.96%)
Apr 01, 2015 28.26 28.63 28.26 28.54 1,603,439 -0.25(-0.86%)
Mar 31, 2015 28.58 28.85 28.48 28.79 2,060,039 -0.66(-2.25%)
Mar 30, 2015 29.30 29.54 29.16 29.45 1,440,105 +0.21(+0.71%)
Mar 27, 2015 29.35 29.39 29.00 29.24 1,269,228 -0.60(-2.03%)
Mar 26, 2015 30.31 30.45 29.70 29.85 1,183,670 -0.64(-2.09%)
Mar 25, 2015 30.84 30.99 30.49 30.49 1,280,554 -0.28(-0.91%)
Mar 24, 2015 31.22 31.24 30.68 30.77 2,336,070 -0.22(-0.71%)
Mar 23, 2015 30.79 31.10 30.64 30.99 2,292,312 +1.12(+3.75%)
Mar 20, 2015 29.33 30.08 29.19 29.87 2,500,694 +1.32(+4.63%)
Mar 19, 2015 28.84 28.84 28.44 28.55 1,253,674 -0.23(-0.81%)
Mar 18, 2015 27.97 28.86 27.77 28.78 1,488,763 +0.53(+1.89%)
Mar 17, 2015 28.08 28.41 27.98 28.25 1,712,863 +0.57(+2.07%)
Mar 16, 2015 27.29 27.68 27.06 27.68 1,457,560 +0.59(+2.19%)
Mar 13, 2015 27.36 27.36 26.70 27.08 2,707,960 -0.85(-3.05%)
Mar 12, 2015 28.67 28.69 27.84 27.94 1,998,135 -0.10(-0.37%)
Mar 11, 2015 27.98 28.14 27.64 28.04 1,562,831 -0.21(-0.76%)
Mar 10, 2015 28.67 28.82 28.19 28.26 2,160,596 -1.38(-4.67%)
Mar 09, 2015 29.64 29.70 29.42 29.64 918,342 +0.06(+0.19%)
Mar 06, 2015 29.82 29.96 29.41 29.58 2,351,164 -0.90(-2.97%)
Mar 05, 2015 30.72 30.75 30.42 30.49 1,049,086 -0.18(-0.60%)
Mar 04, 2015 30.77 31.18 30.41 30.67 1,405,722 -0.51(-1.62%)
Mar 03, 2015 31.08 31.41 31.04 31.18 1,907,328 -0.06(-0.20%)
Mar 02, 2015 31.20 31.25 30.93 31.24 2,330,127 -0.51(-1.59%)
Feb 27, 2015 31.73 31.83 31.62 31.75 1,483,591 +0.18(+0.56%)
Feb 26, 2015 31.99 32.02 31.48 31.57 1,771,167 -0.71(-2.19%)
Feb 25, 2015 32.32 32.42 32.02 32.28 1,828,162 -0.06(-0.18%)
Feb 24, 2015 32.04 32.58 31.85 32.33 3,202,843 +2.01(+6.63%)
Feb 23, 2015 30.39 30.56 30.08 30.32 1,660,062 -0.49(-1.60%)
Feb 20, 2015 30.69 30.96 30.65 30.82 1,482,478 +0.11(+0.37%)
Feb 19, 2015 30.61 30.88 30.36 30.70 3,117,953 -0.28(-0.92%)
Feb 18, 2015 30.38 31.30 30.38 30.99 2,532,653 -0.04(-0.12%)
Feb 17, 2015 30.98 31.09 30.75 31.03 2,892,296 +0.15(+0.49%)
Feb 13, 2015 30.22 30.87 30.87 30.87 2,212,241 +1.49(+5.08%)
Feb 12, 2015 29.28 29.49 29.06 29.38 2,790,497 +0.66(+2.29%)
Feb 11, 2015 28.54 28.77 28.13 28.72 1,556,045 -0.24(-0.83%)
Feb 10, 2015 29.20 29.21 28.69 28.96 1,624,027 -0.67(-2.26%)
Feb 09, 2015 29.27 29.87 29.27 29.63 1,490,291 +0.59(+2.02%)
Feb 06, 2015 29.25 29.34 28.91 29.05 2,020,143 -0.79(-2.65%)
Feb 05, 2015 29.22 29.86 29.18 29.84 2,418,585 +0.54(+1.86%)
Feb 04, 2015 29.32 29.55 29.16 29.29 2,783,270 -0.86(-2.85%)
Feb 03, 2015 29.63 30.22 29.56 30.15 3,883,559 +1.65(+5.79%)
Feb 02, 2015 28.09 28.55 28.04 28.50 2,568,741 +0.87(+3.16%)
Jan 30, 2015 27.48 27.95 27.30 27.63 1,998,147 +0.38(+1.39%)
Jan 29, 2015 27.40 27.41 26.88 27.25 2,358,611 +0.20(+0.72%)
Jan 28, 2015 27.48 27.51 27.01 27.05 2,830,716 -0.41(-1.50%)
Jan 27, 2015 27.27 27.57 27.10 27.46 2,310,771 +0.01(+0.02%)
Jan 26, 2015 26.83 27.52 26.67 27.46 2,636,470 +0.42(+1.54%)
Jan 23, 2015 27.19 27.29 26.98 27.04 2,619,928 -0.83(-2.97%)
Jan 22, 2015 27.89 27.98 27.61 27.87 1,986,017 +0.40(+1.45%)
Jan 21, 2015 26.90 27.50 26.84 27.47 2,041,401 +0.73(+2.74%)
Jan 20, 2015 26.78 26.92 26.53 26.74 2,180,966 -0.12(-0.45%)
Jan 16, 2015 26.56 26.89 26.46 26.86 1,983,976 +0.94(+3.61%)
Jan 15, 2015 25.98 26.23 25.78 25.92 3,052,545 +0.84(+3.35%)
Jan 14, 2015 24.42 25.09 24.37 25.08 3,659,992 -0.77(-2.96%)
Jan 13, 2015 26.24 26.28 25.64 25.85 2,011,013 -0.25(-0.97%)
Jan 12, 2015 26.01 26.20 25.69 26.10 2,026,476 -0.45(-1.69%)
Jan 09, 2015 26.54 26.64 26.31 26.55 1,967,256 -0.03(-0.12%)
Jan 08, 2015 26.28 26.70 26.20 26.58 2,056,538 +0.65(+2.49%)
Jan 07, 2015 25.74 26.06 25.61 25.93 1,996,771 +0.30(+1.18%)
Jan 06, 2015 25.34 25.94 25.34 25.63 2,677,089 -0.13(-0.52%)
Jan 05, 2015 25.78 25.85 25.41 25.76 3,426,908 -1.25(-4.63%)
Jan 02, 2015 27.00 27.17 26.73 27.02 1,764,621 -0.18(-0.65%)
Dec 31, 2014 27.39 27.19 27.19 27.19 1,169,847 -0.23(-0.85%)
Dec 30, 2014 27.38 27.67 27.38 27.43 1,654,687 -0.18(-0.66%)
Dec 29, 2014 27.66 27.86 27.54 27.61 1,415,282 +0.19(+0.69%)
Dec 26, 2014 27.31 27.66 27.23 27.42 1,135,654 +0.32(+1.17%)
Dec 24, 2014 27.05 27.10 27.10 27.10 854,377 -0.12(-0.44%)
Dec 23, 2014 26.88 27.42 26.86 27.22 2,060,458 +0.12(+0.44%)
Dec 22, 2014 27.50 27.54 27.02 27.10 2,536,011 -0.60(-2.17%)
Dec 19, 2014 26.81 27.73 26.73 27.70 3,603,009 +0.96(+3.59%)
Dec 18, 2014 26.76 26.88 26.25 26.74 2,779,962 +0.32(+1.22%)
Dec 17, 2014 25.94 26.83 25.85 26.42 3,404,295 +0.62(+2.40%)
Dec 16, 2014 25.58 26.33 25.37 25.80 3,957,752 +0.58(+2.31%)
Dec 15, 2014 25.84 26.02 25.19 25.22 2,778,183 -0.97(-3.72%)
Dec 12, 2014 26.54 26.72 26.19 26.19 2,918,473 -0.79(-2.93%)
Dec 11, 2014 26.81 27.29 26.77 26.98 2,924,656 -0.44(-1.61%)
Dec 10, 2014 27.86 27.86 27.33 27.43 2,490,938 -0.80(-2.82%)
Dec 09, 2014 27.78 28.68 27.74 28.22 2,202,145 -0.18(-0.65%)
Dec 08, 2014 28.58 28.68 28.31 28.41 1,811,016 -0.74(-2.54%)
Dec 05, 2014 29.29 29.31 28.93 29.15 2,059,037 -0.66(-2.21%)
Dec 04, 2014 29.75 29.98 29.60 29.80 1,581,295 -0.39(-1.28%)
Dec 03, 2014 29.91 30.46 29.88 30.19 2,065,193 +0.29(+0.97%)
Dec 02, 2014 30.14 30.32 29.77 29.90 1,770,660 +0.06(+0.21%)
Dec 01, 2014 29.81 29.99 29.39 29.84 1,965,851 -0.04(-0.15%)
Nov 28, 2014 30.40 30.42 29.85 29.88 1,495,059 -2.27(-7.06%)
Nov 26, 2014 32.11 32.15 32.15 32.15 1,025,474 +0.25(+0.77%)
Nov 25, 2014 31.78 32.05 31.63 31.90 1,443,423 -0.35(-1.08%)
Nov 24, 2014 32.61 32.63 32.13 32.25 1,484,785 -0.73(-2.21%)
Nov 21, 2014 33.12 33.47 32.84 32.98 1,907,705 +1.25(+3.95%)
Nov 20, 2014 31.30 31.78 31.30 31.73 1,580,048 -0.47(-1.47%)
Nov 19, 2014 32.54 32.56 32.07 32.20 1,912,430 -0.75(-2.28%)
Nov 18, 2014 33.14 33.16 32.77 32.95 1,079,177 -0.28(-0.86%)
Nov 17, 2014 33.25 33.38 32.99 33.24 786,498 +0.02(+0.06%)
Nov 14, 2014 32.40 33.24 32.40 33.22 1,084,502 +0.22(+0.67%)
Nov 13, 2014 32.95 33.23 32.84 33.00 906,720 -0.24(-0.72%)
Nov 12, 2014 33.23 33.49 33.05 33.24 1,220,589 -0.23(-0.70%)
Nov 11, 2014 33.14 33.54 33.11 33.47 917,776 -0.06(-0.17%)
Nov 10, 2014 34.12 34.13 33.45 33.53 1,250,893 -0.28(-0.82%)
Nov 07, 2014 33.62 33.93 33.57 33.81 1,108,086 +1.04(+3.18%)
Nov 06, 2014 32.83 32.95 32.68 32.76 1,203,476 +0.08(+0.23%)
Nov 05, 2014 32.66 32.93 32.40 32.69 1,415,238 -0.04(-0.14%)
Nov 04, 2014 32.86 32.87 32.52 32.73 704,266 -0.04(-0.12%)
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.