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, 2018 32.23 32.37 32.01 32.28 2,330,597 +0.17(+0.54%)
Jan 30, 2018 32.35 32.36 32.24 32.11 2,561,015 -0.38(-1.16%)
Jan 29, 2018 32.77 32.82 32.43 32.48 2,979,226 +0.01(+0.04%)
Jan 26, 2018 32.28 32.55 32.16 32.47 2,692,013 +0.59(+1.87%)
Jan 25, 2018 32.53 32.62 31.74 31.87 2,022,133 -0.41(-1.26%)
Jan 24, 2018 32.45 32.52 32.05 32.28 1,819,723 +0.34(+1.07%)
Jan 23, 2018 32.03 32.05 31.70 31.94 2,706,181 -0.44(-1.37%)
Jan 22, 2018 32.30 32.38 32.15 32.38 2,287,290 -0.01(-0.04%)
Jan 19, 2018 32.45 32.58 32.27 32.40 1,521,533 +0.19(+0.59%)
Jan 18, 2018 32.11 32.29 31.79 32.21 3,207,732 +0.02(+0.07%)
Jan 17, 2018 32.30 32.45 32.01 32.19 3,062,713 +0.16(+0.50%)
Jan 16, 2018 32.24 32.40 32.00 32.03 4,498,245 -0.80(-2.45%)
Jan 12, 2018 32.83 32.83 32.83 0 +0.75(+2.33%)
Jan 11, 2018 31.76 32.08 31.69 32.08 2,297,320 +0.75(+2.38%)
Jan 10, 2018 31.42 31.54 31.37 31.34 1,596,449 -0.04(-0.14%)
Jan 09, 2018 31.50 31.63 31.34 31.38 3,079,626 +0.07(+0.23%)
Jan 08, 2018 31.13 31.34 31.02 31.31 2,543,621 +0.51(+1.65%)
Jan 05, 2018 30.65 30.81 30.44 30.80 1,429,750 +0.24(+0.78%)
Jan 04, 2018 30.60 30.75 30.47 30.56 2,145,297 +0.11(+0.36%)
Jan 03, 2018 30.30 30.47 30.13 30.45 1,902,420 +0.25(+0.82%)
Jan 02, 2018 29.70 30.21 29.65 30.21 1,938,696 +0.99(+3.37%)
Dec 29, 2017 29.22 29.22 29.22 0 -0.17(-0.57%)
Dec 28, 2017 29.36 29.41 29.20 29.39 777,934 +0.42(+1.45%)
Dec 27, 2017 29.00 29.10 28.88 28.97 764,078 +0.19(+0.66%)
Dec 26, 2017 28.65 28.88 28.36 28.78 528,300 +0.22(+0.79%)
Dec 22, 2017 28.56 28.64 28.41 28.55 455,680 -0.08(-0.28%)
Dec 21, 2017 28.41 28.71 28.35 28.63 1,153,337 +0.64(+2.28%)
Dec 20, 2017 27.80 28.08 27.72 27.99 1,545,912 +0.48(+1.74%)
Dec 19, 2017 27.23 27.58 27.23 27.52 1,637,852 -0.34(-1.22%)
Dec 18, 2017 27.65 27.99 27.63 27.86 947,586 +0.42(+1.53%)
Dec 15, 2017 27.28 27.58 27.17 27.44 1,318,860 +0.51(+1.89%)
Dec 14, 2017 27.12 27.24 26.93 26.93 1,790,596 -0.12(-0.46%)
Dec 13, 2017 26.75 27.14 26.72 27.05 1,320,919 +0.36(+1.36%)
Dec 12, 2017 26.62 26.75 26.53 26.69 1,331,662 +0.12(+0.46%)
Dec 11, 2017 26.47 26.69 26.42 26.57 1,187,118 +0.49(+1.89%)
Dec 08, 2017 26.22 26.29 26.05 26.07 1,309,663 +0.11(+0.42%)
Dec 07, 2017 25.76 26.02 25.74 25.96 1,161,879 -0.07(-0.28%)
Dec 06, 2017 26.00 26.12 25.88 26.04 1,645,401 -0.08(-0.31%)
Dec 05, 2017 26.28 26.43 26.09 26.12 1,639,628 -0.49(-1.85%)
Dec 04, 2017 26.61 26.72 26.57 26.61 2,445,101 +0.02(+0.08%)
Dec 01, 2017 26.43 26.80 26.32 26.59 1,802,393 +0.22(+0.82%)
Nov 30, 2017 26.33 26.54 26.33 26.37 1,510,942 +0.04(+0.14%)
Nov 29, 2017 26.38 26.57 26.21 26.33 2,499,213 -0.48(-1.78%)
Nov 28, 2017 26.52 26.80 26.41 26.81 2,620,761 -0.07(-0.27%)
Nov 27, 2017 27.24 27.28 26.85 26.88 1,457,707 -0.44(-1.59%)
Nov 24, 2017 27.36 27.48 27.29 27.32 667,966 +0.30(+1.10%)
Nov 22, 2017 27.03 27.11 26.88 27.02 919,928 +0.35(+1.30%)
Nov 21, 2017 26.59 26.75 26.49 26.67 2,026,985 +0.41(+1.57%)
Nov 20, 2017 26.04 26.28 25.93 26.26 1,345,454 +0.04(+0.14%)
Nov 17, 2017 26.19 26.27 26.07 26.23 1,270,491 +0.10(+0.39%)
Nov 16, 2017 26.23 26.23 25.95 26.12 1,312,955 +0.07(+0.25%)
Nov 15, 2017 25.96 26.19 25.77 26.06 1,789,695 -0.41(-1.53%)
Nov 14, 2017 26.75 26.77 26.33 26.46 1,183,982 -0.63(-2.33%)
Nov 13, 2017 26.93 27.28 26.93 27.10 1,153,668 -0.18(-0.66%)
Nov 10, 2017 27.37 27.49 27.13 27.28 1,075,925 -0.08(-0.29%)
Nov 09, 2017 27.23 27.39 27.13 27.36 1,901,389 -0.81(-2.88%)
Nov 08, 2017 27.85 28.18 27.65 28.17 1,792,629 +0.35(+1.25%)
Nov 07, 2017 28.07 28.10 27.54 27.82 1,772,084 -0.20(-0.70%)
Nov 06, 2017 27.79 28.05 27.74 28.02 2,545,351 +1.00(+3.70%)
Nov 03, 2017 27.26 27.26 26.88 27.02 1,203,037 -0.44(-1.59%)
Nov 02, 2017 27.01 27.51 27.01 27.45 1,966,326 +0.52(+1.94%)
Nov 01, 2017 27.28 27.33 26.91 26.93 2,194,808 +0.59(+2.26%)
Oct 31, 2017 26.14 26.40 26.03 26.33 1,307,735 +0.22(+0.83%)
Oct 30, 2017 26.12 26.31 26.05 26.12 1,467,804 +0.04(+0.14%)
Oct 27, 2017 25.80 26.12 25.72 26.08 1,362,680 -0.11(-0.42%)
Oct 26, 2017 26.34 26.37 26.12 26.19 1,461,644 +0.14(+0.56%)
Oct 25, 2017 26.28 26.32 25.83 26.04 1,249,491 -0.51(-1.94%)
Oct 24, 2017 26.40 26.58 26.39 26.56 888,328 +0.14(+0.55%)
Oct 23, 2017 26.44 26.50 26.35 26.41 1,333,872 -0.03(-0.11%)
Oct 20, 2017 26.74 26.76 26.33 26.44 1,463,641 -0.18(-0.68%)
Oct 19, 2017 26.61 26.78 26.55 26.62 1,758,166 -0.20(-0.73%)
Oct 18, 2017 26.94 26.97 26.52 26.82 3,802,541 -0.41(-1.49%)
Oct 17, 2017 27.42 27.43 27.07 27.23 1,528,622 -0.15(-0.56%)
Oct 16, 2017 27.67 27.70 27.20 27.38 1,475,766 +0.33(+1.23%)
Oct 13, 2017 27.00 27.16 26.94 27.04 1,547,047 +0.73(+2.75%)
Oct 12, 2017 26.28 26.46 26.19 26.32 1,401,817 +0.10(+0.39%)
Oct 11, 2017 26.43 26.43 26.09 26.22 1,645,006 -0.44(-1.66%)
Oct 10, 2017 26.57 26.82 26.49 26.66 4,032,353 +0.46(+1.77%)
Oct 09, 2017 26.57 26.58 26.13 26.20 2,289,796 -0.03(-0.11%)
Oct 06, 2017 26.12 26.27 26.03 26.23 1,716,573 +0.07(+0.28%)
Oct 05, 2017 26.28 26.34 26.12 26.15 2,141,719 +0.02(+0.08%)
Oct 04, 2017 26.17 26.30 26.07 26.13 1,528,986 +0.12(+0.45%)
Oct 03, 2017 25.93 26.07 25.88 26.01 948,941 +0.13(+0.50%)
Oct 02, 2017 25.77 25.97 25.75 25.88 1,193,659 +0.18(+0.71%)
Sep 29, 2017 25.74 25.77 25.61 25.70 1,695,097 +0.04(+0.14%)
Sep 28, 2017 25.41 25.72 25.35 25.67 1,793,296 -0.07(-0.25%)
Sep 27, 2017 25.59 25.73 1,595,297 +0.00(+0.00%)
Sep 26, 2017 26.01 26.06 25.72 25.73 1,945,810 -0.37(-1.42%)
Sep 25, 2017 26.31 26.36 25.93 26.10 1,305,963 -0.26(-0.99%)
Sep 22, 2017 26.41 26.59 26.34 26.36 1,770,127 -0.02(-0.08%)
Sep 21, 2017 26.54 26.58 26.38 26.38 2,606,074 -0.09(-0.33%)
Sep 20, 2017 26.67 26.81 26.22 26.47 1,878,048 -0.06(-0.22%)
Sep 19, 2017 26.48 26.59 26.36 26.53 1,928,568 +0.05(+0.19%)
Sep 18, 2017 26.28 26.49 26.28 26.48 2,029,626 +0.22(+0.86%)
Sep 15, 2017 26.44 26.58 26.25 26.25 2,248,232 -0.48(-1.79%)
Sep 14, 2017 26.66 26.77 26.55 26.73 2,646,470 -0.48(-1.76%)
Sep 13, 2017 27.27 27.35 27.10 27.21 2,270,082 -0.57(-2.04%)
Sep 12, 2017 27.78 27.94 27.72 27.78 2,432,819 +0.33(+1.22%)
Sep 11, 2017 27.08 27.57 27.07 27.44 3,200,321 +0.34(+1.26%)
Sep 08, 2017 27.56 27.60 26.92 27.10 2,588,053 -0.88(-3.16%)
Sep 07, 2017 27.78 27.99 27.65 27.99 1,781,995 +0.30(+1.10%)
Sep 06, 2017 27.51 27.74 27.44 27.68 1,568,915 +0.24(+0.88%)
Sep 05, 2017 27.61 27.70 27.14 27.44 3,273,113 -0.04(-0.13%)
Sep 01, 2017 27.33 27.52 27.16 27.48 2,132,703 +0.44(+1.63%)
Aug 31, 2017 27.01 27.14 26.94 27.04 2,473,408 +0.42(+1.57%)
Aug 30, 2017 26.69 26.77 26.59 26.62 1,981,781 -0.07(-0.27%)
Aug 29, 2017 26.42 26.73 26.38 26.69 1,618,507 +0.11(+0.40%)
Aug 28, 2017 26.58 26.63 26.30 26.58 1,730,518 +0.21(+0.81%)
Aug 25, 2017 26.51 27.51 26.27 26.37 3,189,807 +0.57(+2.23%)
Aug 24, 2017 25.82 25.89 25.70 25.80 2,753,321 +0.02(+0.08%)
Aug 23, 2017 25.44 25.87 25.43 25.77 2,165,953 +0.28(+1.08%)
Aug 22, 2017 25.60 25.78 25.47 25.50 2,166,110 +0.38(+1.52%)
Aug 21, 2017 24.90 25.20 24.86 25.12 1,781,463 +0.33(+1.34%)
Aug 18, 2017 24.73 24.92 24.68 24.78 2,357,656 -0.02(-0.09%)
Aug 17, 2017 25.04 25.10 24.79 24.80 2,360,688 -0.48(-1.88%)
Aug 16, 2017 24.91 25.28 24.88 25.28 2,512,268 +0.61(+2.47%)
Aug 15, 2017 24.46 24.70 24.43 24.67 1,743,343 -0.30(-1.22%)
Aug 14, 2017 25.09 25.21 24.97 24.97 1,661,728 +0.13(+0.54%)
Aug 11, 2017 24.54 24.90 24.51 24.84 2,761,555 -0.27(-1.07%)
Aug 10, 2017 25.38 25.43 25.09 25.11 2,237,831 -0.52(-2.02%)
Aug 09, 2017 25.46 25.63 25.43 25.63 4,010,608 -0.03(-0.11%)
Aug 08, 2017 25.51 25.80 25.42 25.65 2,597,872 -0.29(-1.12%)
Aug 07, 2017 25.70 25.95 25.65 25.95 1,857,748 +0.51(+2.01%)
Aug 04, 2017 25.32 25.47 25.19 25.43 2,566,960 +0.18(+0.73%)
Aug 03, 2017 25.29 25.41 25.17 25.25 1,759,246 -0.19(-0.75%)
Aug 02, 2017 25.26 25.47 25.15 25.44 2,310,898 -0.19(-0.75%)
Aug 01, 2017 25.77 25.80 25.50 25.63 4,559,446 -0.18(-0.71%)
Jul 31, 2017 25.77 25.89 25.66 25.82 3,371,680 +0.37(+1.45%)
Jul 28, 2017 25.30 25.54 25.22 25.45 4,201,733 +0.25(+0.98%)
Jul 27, 2017 25.58 25.58 25.00 25.20 1,964,280 -0.06(-0.22%)
Jul 26, 2017 25.12 25.37 24.97 25.26 2,500,825 +0.37(+1.48%)
Jul 25, 2017 24.81 25.04 24.68 24.89 2,450,300 +0.84(+3.51%)
Jul 24, 2017 23.92 24.08 23.81 24.04 2,214,334 +0.01(+0.06%)
Jul 21, 2017 24.21 24.22 23.97 24.03 2,077,258 -0.20(-0.82%)
Jul 20, 2017 24.38 24.46 24.04 24.23 2,160,129 -0.32(-1.30%)
Jul 19, 2017 24.40 24.58 24.35 24.55 1,138,611 +0.24(+0.99%)
Jul 18, 2017 24.19 24.34 24.13 24.31 1,854,664 -0.15(-0.61%)
Jul 17, 2017 24.49 24.65 24.43 24.46 1,597,515 +0.16(+0.67%)
Jul 14, 2017 24.29 24.39 24.21 24.29 2,016,534 +0.50(+2.09%)
Jul 13, 2017 23.73 23.87 23.54 23.80 1,646,186 +0.17(+0.72%)
Jul 12, 2017 23.67 23.85 23.56 23.63 2,066,933 +0.23(+1.00%)
Jul 11, 2017 23.24 23.45 23.07 23.39 2,757,950 +0.29(+1.26%)
Jul 10, 2017 22.64 23.26 22.61 23.10 2,109,631 +0.21(+0.93%)
Jul 07, 2017 22.85 22.90 22.59 22.89 2,051,118 +0.13(+0.59%)
Jul 06, 2017 22.77 23.09 22.66 22.75 4,388,045 +0.41(+1.84%)
Jul 05, 2017 22.84 22.84 22.25 22.34 7,388,905 +0.12(+0.54%)
Jul 03, 2017 22.07 22.36 22.05 22.22 1,470,792 +0.41(+1.89%)
Jun 30, 2017 22.00 22.02 21.67 21.81 1,860,537 -0.11(-0.49%)
Jun 29, 2017 22.05 22.17 21.75 21.92 1,894,847 +0.11(+0.52%)
Jun 28, 2017 21.58 21.88 21.52 21.80 3,677,879 +0.71(+3.36%)
Jun 27, 2017 21.33 21.46 21.10 21.10 2,684,652 +0.30(+1.43%)
Jun 26, 2017 20.92 20.98 20.64 20.80 1,466,243 -0.07(-0.34%)
Jun 23, 2017 20.73 20.92 20.66 20.87 1,619,947 +0.15(+0.72%)
Jun 22, 2017 20.43 20.78 20.41 20.72 1,874,993 +0.18(+0.86%)
Jun 21, 2017 20.75 20.90 20.42 20.54 2,176,343 +0.02(+0.10%)
Jun 20, 2017 20.73 20.76 20.37 20.52 3,729,456 -0.73(-3.44%)
Jun 19, 2017 21.23 21.45 21.23 21.25 1,860,018 +0.09(+0.40%)
Jun 16, 2017 21.17 21.24 21.03 21.17 1,954,813 +0.14(+0.67%)
Jun 15, 2017 21.02 21.12 20.83 21.02 2,149,030 -0.33(-1.53%)
Jun 14, 2017 21.92 21.92 21.23 21.35 3,345,082 -0.40(-1.86%)
Jun 13, 2017 21.66 21.78 21.62 21.75 1,678,459 +0.23(+1.05%)
Jun 12, 2017 21.77 21.83 21.47 21.53 2,683,541 -0.23(-1.08%)
Jun 09, 2017 21.75 21.99 21.71 21.76 1,863,457 -0.09(-0.42%)
Jun 08, 2017 21.49 21.94 21.49 21.85 2,552,897 +0.34(+1.58%)
Jun 07, 2017 21.70 21.82 21.34 21.51 2,898,856 -0.15(-0.69%)
Jun 06, 2017 21.43 21.72 21.41 21.66 1,753,715 +0.26(+1.23%)
Jun 05, 2017 21.57 21.61 21.38 21.40 1,332,439 -0.33(-1.50%)
Jun 02, 2017 21.57 21.85 21.47 21.73 1,852,566 +0.06(+0.29%)
Jun 01, 2017 21.51 21.81 21.46 21.66 1,783,637 +0.18(+0.83%)
May 31, 2017 21.70 21.73 21.48 21.48 1,767,875 -0.53(-2.42%)
May 30, 2017 22.04 22.12 21.95 22.02 1,124,898 +0.11(+0.49%)
May 26, 2017 22.14 22.17 21.90 21.91 1,103,200 -0.27(-1.21%)
May 25, 2017 22.41 22.61 22.11 22.18 1,961,071 -0.13(-0.57%)
May 24, 2017 22.17 22.43 22.15 22.31 1,982,592 -0.01(-0.06%)
May 23, 2017 22.38 22.46 22.14 22.32 2,504,950 -0.28(-1.25%)
May 22, 2017 22.60 22.66 22.46 22.61 1,580,134 +0.06(+0.28%)
May 19, 2017 22.41 22.67 22.39 22.54 1,773,298 +0.45(+2.05%)
May 18, 2017 21.88 22.22 21.74 22.09 2,447,599 +0.27(+1.24%)
May 17, 2017 21.89 22.13 21.82 21.82 1,699,635 -0.35(-1.60%)
May 16, 2017 22.09 22.30 22.07 22.17 1,206,295 +0.27(+1.23%)
May 15, 2017 21.98 22.05 21.85 21.90 1,194,344 +0.40(+1.85%)
May 12, 2017 21.41 21.95 21.38 21.51 2,220,342 -0.08(-0.36%)
May 11, 2017 21.63 21.63 21.44 21.58 1,495,983 +0.06(+0.26%)
May 10, 2017 21.50 21.70 21.35 21.53 1,379,127 +0.34(+1.61%)
May 09, 2017 21.37 21.40 21.14 21.19 4,418,982 +0.30(+1.46%)
May 08, 2017 20.80 20.95 20.75 20.88 1,506,735 -0.28(-1.31%)
May 05, 2017 20.85 21.19 20.82 21.16 1,832,709 +0.51(+2.47%)
May 04, 2017 20.47 20.74 20.37 20.65 2,567,060 -0.33(-1.56%)
May 03, 2017 20.97 21.19 20.93 20.97 2,651,260 -0.65(-3.02%)
May 02, 2017 21.48 21.71 21.48 21.63 1,984,335 -0.28(-1.26%)
May 01, 2017 21.84 22.02 21.79 21.90 1,351,525 +0.11(+0.52%)
Apr 28, 2017 21.69 21.86 21.63 21.79 1,514,143 +0.36(+1.69%)
Apr 27, 2017 21.84 21.85 21.22 21.43 2,555,985 -0.74(-3.33%)
Apr 26, 2017 21.75 22.31 21.75 22.17 2,587,707 -0.11(-0.48%)
Apr 25, 2017 22.14 22.28 22.00 22.27 2,473,637 +0.09(+0.42%)
Apr 24, 2017 22.28 22.38 22.17 22.18 1,870,626 +0.38(+1.72%)
Apr 21, 2017 22.00 22.07 21.74 21.80 2,200,758 -0.23(-1.06%)
Apr 20, 2017 21.90 22.09 21.84 22.04 3,201,953 +0.33(+1.54%)
Apr 19, 2017 22.07 22.14 21.65 21.70 2,536,169 -0.16(-0.71%)
Apr 18, 2017 22.01 22.15 21.67 21.86 3,117,140 -0.57(-2.53%)
Apr 17, 2017 22.58 22.63 22.28 22.43 1,938,332 +0.09(+0.41%)
Apr 13, 2017 22.54 22.68 22.31 22.34 2,561,680 -0.28(-1.25%)
Apr 12, 2017 22.88 22.93 22.48 22.62 5,092,316 -1.01(-4.26%)
Apr 11, 2017 23.63 23.71 23.20 23.63 5,113,945 +0.25(+1.06%)
Apr 10, 2017 23.37 23.51 23.28 23.38 4,190,582 +0.79(+3.52%)
Apr 07, 2017 22.44 22.97 22.44 22.58 2,418,514 -0.04(-0.19%)
Apr 06, 2017 22.78 22.92 22.54 22.63 2,274,298 +0.03(+0.13%)
Apr 05, 2017 23.02 23.26 22.56 22.60 3,553,295 +0.16(+0.70%)
Apr 04, 2017 22.34 22.47 22.22 22.44 1,950,080 +0.33(+1.51%)
Apr 03, 2017 22.19 22.28 21.86 22.11 2,026,695 +0.02(+0.10%)
Mar 31, 2017 22.06 22.24 22.00 22.09 1,732,284 -0.40(-1.77%)
Mar 30, 2017 22.44 22.69 22.42 22.48 1,992,089 +0.06(+0.25%)
Mar 29, 2017 22.05 22.56 22.01 22.43 3,133,010 +0.30(+1.38%)
Mar 28, 2017 21.84 22.20 21.75 22.12 3,836,298 +0.40(+1.86%)
Mar 27, 2017 21.45 21.78 21.30 21.72 2,918,489 -0.43(-1.95%)
Mar 24, 2017 22.32 22.37 22.04 22.15 2,668,309 -0.26(-1.17%)
Mar 23, 2017 22.56 22.66 22.31 22.41 2,266,604 -0.17(-0.75%)
Mar 22, 2017 22.34 22.66 22.24 22.58 3,393,799 +0.05(+0.22%)
Mar 21, 2017 23.36 23.42 22.53 22.53 2,624,978 -0.94(-4.02%)
Mar 20, 2017 23.29 23.53 23.24 23.48 2,011,844 +0.10(+0.42%)
Mar 17, 2017 23.35 23.51 23.24 23.38 2,357,980 +0.19(+0.83%)
Mar 16, 2017 23.53 23.53 23.11 23.19 3,258,408 +0.00(+0.00%)
Mar 15, 2017 22.48 23.22 22.28 23.19 3,013,992 +1.12(+5.08%)
Mar 14, 2017 21.96 22.16 21.77 22.07 2,428,970 -0.14(-0.64%)
Mar 13, 2017 22.32 22.36 22.15 22.21 2,438,792 +0.45(+2.09%)
Mar 10, 2017 21.98 22.01 21.58 21.75 2,701,741 -0.01(-0.03%)
Mar 09, 2017 21.90 22.02 21.58 21.76 3,687,733 -0.38(-1.73%)
Mar 08, 2017 22.83 22.84 22.13 22.14 3,461,779 -0.57(-2.53%)
Mar 07, 2017 22.89 22.91 22.69 22.72 2,463,583 -0.15(-0.67%)
Mar 06, 2017 22.85 22.93 22.72 22.87 2,192,220 -0.54(-2.31%)
Mar 03, 2017 23.14 23.45 23.06 23.41 2,455,738 +0.62(+2.73%)
Mar 02, 2017 23.09 23.24 22.78 22.79 2,833,897 -0.48(-2.08%)
Mar 01, 2017 23.05 23.34 23.01 23.27 3,239,557 +0.80(+3.54%)
Feb 28, 2017 22.39 22.56 22.35 22.48 2,763,900 -0.45(-1.96%)
Feb 27, 2017 22.74 23.11 22.70 22.93 3,123,430 +0.33(+1.44%)
Feb 24, 2017 22.65 22.86 22.53 22.60 3,030,560 -0.75(-3.23%)
Feb 23, 2017 24.11 24.15 23.27 23.36 3,102,742 -0.39(-1.63%)
Feb 22, 2017 23.50 23.79 23.48 23.74 3,578,762 -0.68(-2.78%)
Feb 21, 2017 24.20 24.51 24.20 24.42 2,554,895 +0.26(+1.09%)
Feb 17, 2017 24.16 24.16 24.16 0 -0.39(-1.61%)
Feb 16, 2017 24.63 24.72 24.47 24.55 1,867,798 -0.01(-0.06%)
Feb 15, 2017 24.52 24.72 24.42 24.57 2,414,528 +0.23(+0.94%)
Feb 14, 2017 24.14 24.34 23.94 24.34 2,529,807 +0.13(+0.54%)
Feb 13, 2017 24.25 24.28 23.96 24.21 4,401,037 +0.36(+1.51%)
Feb 10, 2017 23.74 23.95 23.70 23.85 4,627,065 +0.39(+1.68%)
Feb 09, 2017 23.31 23.49 23.09 23.45 5,003,096 +0.14(+0.59%)
Feb 08, 2017 23.38 23.58 23.22 23.31 5,428,036 -0.49(-2.06%)
Feb 07, 2017 24.04 24.12 23.78 23.80 6,384,739 -0.19(-0.81%)
Feb 06, 2017 23.97 24.13 23.83 24.00 2,412,872 -0.15(-0.63%)
Feb 03, 2017 24.28 24.41 24.03 24.15 2,973,900 -0.82(-3.30%)
Feb 02, 2017 25.02 25.17 24.80 24.97 2,080,250 -0.52(-2.04%)
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.