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, 2019 35.86 36.29 35.76 36.27 2,494,704 +0.44(+1.22%)
Jan 30, 2019 35.25 36.12 35.24 35.83 2,845,630 +1.07(+3.09%)
Jan 29, 2019 34.99 35.03 34.59 34.76 2,465,419 +0.34(+0.98%)
Jan 28, 2019 34.37 34.49 34.12 34.42 1,459,309 +0.08(+0.23%)
Jan 25, 2019 33.91 34.61 33.79 34.34 2,280,832 +1.40(+4.26%)
Jan 24, 2019 32.90 33.14 32.86 32.94 1,301,900 +0.02(+0.05%)
Jan 23, 2019 33.03 33.07 32.74 32.92 1,606,965 +0.19(+0.57%)
Jan 22, 2019 32.87 33.03 32.65 32.74 1,867,618 -1.07(-3.17%)
Jan 18, 2019 34.09 34.12 33.75 33.81 1,069,291 +0.21(+0.62%)
Jan 17, 2019 33.10 33.79 33.07 33.60 912,714 +0.40(+1.21%)
Jan 16, 2019 33.19 33.41 33.08 33.20 1,047,909 -0.11(-0.34%)
Jan 15, 2019 33.24 33.52 33.00 33.31 1,546,883 +0.19(+0.56%)
Jan 14, 2019 33.05 33.41 33.05 33.12 1,309,619 -0.14(-0.41%)
Jan 11, 2019 33.37 33.50 33.12 33.26 1,626,136 -0.21(-0.63%)
Jan 10, 2019 32.96 33.47 32.95 33.47 1,441,716 +0.10(+0.31%)
Jan 09, 2019 33.34 33.67 33.22 33.37 2,724,629 +0.32(+0.95%)
Jan 08, 2019 33.05 33.28 32.88 33.05 1,975,527 +0.05(+0.16%)
Jan 07, 2019 33.01 33.36 32.77 33.00 1,513,926 +0.13(+0.40%)
Jan 04, 2019 32.03 33.01 31.86 32.87 1,865,456 +1.95(+6.31%)
Jan 03, 2019 31.45 31.50 30.84 30.91 2,325,843 -0.91(-2.87%)
Jan 02, 2019 30.87 31.85 30.87 31.83 2,118,404 -0.36(-1.12%)
Dec 31, 2018 32.27 32.37 31.76 32.19 1,205,291 +0.23(+0.72%)
Dec 28, 2018 32.09 32.17 31.77 31.96 2,662,260 +0.11(+0.34%)
Dec 27, 2018 31.21 31.87 31.10 31.85 3,186,022 -0.54(-1.66%)
Dec 26, 2018 31.05 32.41 30.81 32.39 2,382,544 +1.40(+4.51%)
Dec 24, 2018 31.78 31.84 30.98 30.99 2,137,043 -0.43(-1.37%)
Dec 21, 2018 31.87 32.33 31.38 31.42 3,602,080 +0.08(+0.27%)
Dec 20, 2018 31.75 31.90 31.13 31.34 4,285,857 -0.25(-0.78%)
Dec 19, 2018 32.15 32.64 31.43 31.58 4,044,041 -0.05(-0.15%)
Dec 18, 2018 32.04 32.21 31.55 31.63 2,834,600 +0.00(+0.00%)
Dec 17, 2018 32.19 32.33 31.55 31.63 4,533,308 +0.71(+2.29%)
Dec 14, 2018 31.15 31.26 30.86 30.92 2,284,484 -0.94(-2.94%)
Dec 13, 2018 31.76 31.87 31.56 31.86 2,425,876 +0.86(+2.78%)
Dec 12, 2018 31.21 31.41 30.96 31.00 2,710,525 +0.61(+2.02%)
Dec 11, 2018 30.48 30.61 30.07 30.38 3,192,184 +0.56(+1.88%)
Dec 10, 2018 30.17 30.25 29.49 29.82 3,772,465 +0.03(+0.10%)
Dec 07, 2018 30.48 30.73 29.75 29.79 2,951,025 -0.09(-0.31%)
Dec 06, 2018 29.68 29.90 29.32 29.88 4,756,066 -0.94(-3.04%)
Dec 04, 2018 31.26 31.54 30.80 30.82 2,498,423 -0.37(-1.18%)
Dec 03, 2018 31.47 31.61 31.07 31.19 2,026,752 +1.48(+4.99%)
Nov 30, 2018 29.52 29.78 29.45 29.71 1,719,186 -0.43(-1.43%)
Nov 29, 2018 30.21 30.39 29.98 30.14 1,741,210 -0.35(-1.16%)
Nov 28, 2018 29.88 30.51 29.42 30.49 2,972,621 +0.98(+3.31%)
Nov 27, 2018 29.49 29.62 29.23 29.52 2,849,769 -0.37(-1.23%)
Nov 26, 2018 29.79 30.13 29.66 29.88 1,929,572 -0.20(-0.66%)
Nov 23, 2018 30.24 30.34 29.66 30.08 1,772,150 -1.34(-4.26%)
Nov 21, 2018 31.42 31.42 31.42 0 +0.45(+1.44%)
Nov 20, 2018 31.36 31.51 30.85 30.98 3,384,424 -1.11(-3.47%)
Nov 19, 2018 32.15 32.31 31.96 32.09 2,468,655 -0.07(-0.21%)
Nov 16, 2018 31.88 32.21 31.78 32.16 3,236,667 +0.51(+1.63%)
Nov 15, 2018 31.09 31.71 30.91 31.64 4,661,906 +0.36(+1.15%)
Nov 14, 2018 31.01 31.46 30.90 31.28 2,347,190 -0.09(-0.29%)
Nov 13, 2018 31.70 31.96 31.18 31.38 2,459,193 -0.38(-1.21%)
Nov 12, 2018 32.37 32.41 31.73 31.76 2,656,228 -0.10(-0.31%)
Nov 09, 2018 31.85 31.96 31.54 31.86 1,631,607 -0.83(-2.54%)
Nov 08, 2018 33.11 33.24 32.57 32.69 1,401,592 -0.45(-1.37%)
Nov 07, 2018 33.13 33.16 32.74 33.14 2,076,556 +0.71(+2.20%)
Nov 06, 2018 32.39 32.51 32.12 32.43 1,410,189 -0.19(-0.59%)
Nov 05, 2018 32.84 33.04 32.46 32.62 2,610,907 +0.41(+1.29%)
Nov 02, 2018 32.54 32.74 31.99 32.21 2,732,662 -0.19(-0.59%)
Nov 01, 2018 32.04 32.46 31.71 32.40 3,984,306 +1.47(+4.75%)
Oct 31, 2018 30.66 31.22 30.61 30.93 4,415,714 +0.55(+1.80%)
Oct 30, 2018 29.99 30.40 29.90 30.38 2,219,450 +0.40(+1.33%)
Oct 29, 2018 30.93 30.94 29.66 29.98 2,576,702 -0.15(-0.51%)
Oct 26, 2018 29.37 30.32 29.35 30.14 2,568,955 +0.14(+0.46%)
Oct 25, 2018 29.85 30.22 29.74 30.00 2,473,513 +0.61(+2.09%)
Oct 24, 2018 30.45 30.59 29.39 29.39 3,623,792 -1.51(-4.88%)
Oct 23, 2018 30.68 30.99 30.22 30.89 2,411,047 -0.66(-2.09%)
Oct 22, 2018 31.21 31.69 31.08 31.55 2,596,642 +0.28(+0.91%)
Oct 19, 2018 31.15 31.52 31.06 31.27 2,499,464 +0.15(+0.49%)
Oct 18, 2018 31.46 31.75 31.09 31.11 2,569,007 -0.88(-2.76%)
Oct 17, 2018 32.25 32.38 31.71 32.00 2,437,501 -0.58(-1.79%)
Oct 16, 2018 32.34 32.59 32.31 32.58 1,694,941 +0.31(+0.95%)
Oct 15, 2018 32.14 32.47 32.04 32.27 2,522,465 +0.24(+0.74%)
Oct 12, 2018 32.47 32.48 31.68 32.04 2,493,087 +0.07(+0.22%)
Oct 11, 2018 31.89 32.34 31.64 31.97 4,641,427 +0.02(+0.05%)
Oct 10, 2018 32.70 32.77 31.95 31.95 2,981,007 -1.21(-3.66%)
Oct 09, 2018 32.90 33.47 32.70 33.17 1,995,975 +0.15(+0.47%)
Oct 08, 2018 32.76 33.14 32.57 33.01 1,419,991 -0.12(-0.35%)
Oct 05, 2018 33.40 33.49 32.86 33.13 2,068,724 -0.78(-2.31%)
Oct 04, 2018 34.45 34.46 33.80 33.91 2,182,280 +0.05(+0.14%)
Oct 03, 2018 34.20 34.26 33.80 33.87 1,657,234 -0.31(-0.92%)
Oct 02, 2018 34.03 34.39 33.97 34.18 1,688,096 +0.08(+0.25%)
Oct 01, 2018 33.81 34.26 33.57 34.10 2,302,247 +0.30(+0.89%)
Sep 28, 2018 33.50 33.97 33.47 33.80 3,226,256 +0.18(+0.55%)
Sep 27, 2018 33.67 33.82 33.54 33.61 1,997,822 -0.15(-0.43%)
Sep 26, 2018 33.90 34.10 33.76 33.76 2,032,105 -0.64(-1.85%)
Sep 25, 2018 34.45 34.56 34.32 34.40 1,479,112 +0.63(+1.87%)
Sep 24, 2018 34.03 34.15 33.71 33.77 943,432 -0.08(-0.23%)
Sep 21, 2018 33.76 33.97 33.63 33.84 1,811,451 +0.68(+2.04%)
Sep 20, 2018 33.24 33.25 33.01 33.17 1,304,885 +0.73(+2.25%)
Sep 19, 2018 32.19 32.65 32.14 32.44 1,153,630 +0.81(+2.55%)
Sep 18, 2018 31.43 31.70 31.34 31.63 1,162,973 +0.78(+2.54%)
Sep 17, 2018 31.10 31.20 30.81 30.85 1,234,019 -0.10(-0.32%)
Sep 14, 2018 31.12 31.21 30.80 30.95 1,178,484 +0.13(+0.42%)
Sep 13, 2018 30.95 31.05 30.54 30.81 1,621,261 +0.15(+0.50%)
Sep 12, 2018 30.25 30.75 30.22 30.66 2,003,623 +0.47(+1.55%)
Sep 11, 2018 29.59 30.22 29.52 30.19 2,124,781 +0.03(+0.10%)
Sep 10, 2018 30.47 30.51 30.12 30.16 1,249,197 -0.25(-0.81%)
Sep 07, 2018 30.38 30.54 30.15 30.41 1,735,843 -0.51(-1.66%)
Sep 06, 2018 31.24 31.37 30.61 30.92 1,496,343 -0.35(-1.13%)
Sep 05, 2018 31.48 31.55 31.14 31.28 2,296,158 -0.14(-0.45%)
Sep 04, 2018 31.37 31.48 31.17 31.42 1,832,448 -0.50(-1.56%)
Aug 31, 2018 31.92 31.92 31.92 0 -0.42(-1.29%)
Aug 30, 2018 32.61 32.62 32.20 32.33 1,796,400 -0.78(-2.34%)
Aug 29, 2018 32.85 33.17 32.73 33.11 1,216,455 +0.36(+1.09%)
Aug 28, 2018 33.06 33.27 32.73 32.75 1,328,437 +0.29(+0.90%)
Aug 27, 2018 32.10 32.60 32.07 32.46 1,831,487 +0.55(+1.73%)
Aug 24, 2018 31.70 32.08 31.62 31.91 1,265,278 +0.90(+2.91%)
Aug 23, 2018 31.33 31.44 30.99 31.01 2,053,345 -0.63(-2.00%)
Aug 22, 2018 31.48 31.73 31.39 31.64 1,685,448 +0.67(+2.17%)
Aug 21, 2018 31.28 31.30 30.82 30.97 2,017,888 -0.55(-1.75%)
Aug 20, 2018 31.73 31.77 31.42 31.52 912,260 +0.25(+0.79%)
Aug 17, 2018 30.72 31.39 30.68 31.28 1,304,588 +0.41(+1.33%)
Aug 16, 2018 31.07 31.24 30.82 30.87 1,329,852 +0.10(+0.34%)
Aug 15, 2018 31.20 31.23 30.34 30.76 2,631,901 -1.74(-5.34%)
Aug 14, 2018 32.47 32.70 32.33 32.50 1,873,068 +0.44(+1.37%)
Aug 13, 2018 32.41 32.51 31.94 32.06 1,783,431 -0.31(-0.97%)
Aug 10, 2018 32.07 32.46 32.06 32.37 1,915,291 -0.58(-1.76%)
Aug 09, 2018 33.15 33.26 32.92 32.95 952,746 -0.22(-0.65%)
Aug 08, 2018 33.43 33.44 32.95 33.17 1,865,465 -0.12(-0.36%)
Aug 07, 2018 33.80 33.88 33.24 33.29 2,749,592 +0.66(+2.01%)
Aug 06, 2018 32.70 32.78 32.49 32.63 1,126,925 -0.48(-1.44%)
Aug 03, 2018 32.77 33.22 32.69 33.11 1,563,520 +0.45(+1.39%)
Aug 02, 2018 32.41 32.69 32.31 32.65 1,945,824 -0.87(-2.60%)
Aug 01, 2018 33.79 33.80 33.36 33.53 1,887,595 -0.95(-2.77%)
Jul 31, 2018 34.63 34.82 34.44 34.48 1,888,404 +0.62(+1.83%)
Jul 30, 2018 33.82 34.11 33.81 33.86 1,355,242 +0.28(+0.84%)
Jul 27, 2018 33.77 34.01 33.35 33.58 1,679,838 +0.67(+2.04%)
Jul 26, 2018 32.84 33.09 32.79 32.91 1,349,993 -0.63(-1.87%)
Jul 25, 2018 32.98 33.56 32.86 33.53 1,361,790 +0.16(+0.47%)
Jul 24, 2018 33.66 33.21 33.38 1,825,345 +1.62(+5.09%)
Jul 23, 2018 31.95 32.04 31.66 31.76 1,266,766 -0.09(-0.28%)
Jul 20, 2018 31.37 31.92 31.36 31.85 2,372,999 -0.13(-0.42%)
Jul 19, 2018 32.03 32.24 31.78 31.98 2,289,318 -0.98(-2.96%)
Jul 18, 2018 32.42 33.01 32.35 32.96 2,086,496 +0.87(+2.72%)
Jul 17, 2018 31.72 32.21 31.68 32.09 3,015,284 -0.02(-0.07%)
Jul 16, 2018 32.27 32.33 31.83 32.11 2,056,573 -0.60(-1.85%)
Jul 13, 2018 32.50 32.80 32.38 32.71 2,145,275 -0.24(-0.72%)
Jul 12, 2018 32.65 33.02 32.51 32.95 2,563,363 +0.51(+1.59%)
Jul 11, 2018 32.94 33.12 32.33 32.44 3,609,117 -1.71(-5.02%)
Jul 10, 2018 33.78 34.18 33.78 34.15 2,240,536 +0.16(+0.48%)
Jul 09, 2018 33.53 34.12 33.52 33.99 2,603,812 +0.78(+2.36%)
Jul 06, 2018 32.44 33.35 32.38 33.21 1,752,006 +0.46(+1.41%)
Jul 05, 2018 32.85 32.96 32.55 32.74 1,358,330 +0.04(+0.11%)
Jul 03, 2018 32.71 32.71 32.71 0 +0.29(+0.90%)
Jul 02, 2018 32.52 32.64 32.20 32.42 2,608,020 -1.09(-3.25%)
Jun 29, 2018 33.69 33.98 33.44 33.50 2,357,813 +0.10(+0.31%)
Jun 28, 2018 32.69 33.45 32.67 33.40 4,543,273 +0.50(+1.52%)
Jun 27, 2018 32.99 33.35 32.88 32.90 4,425,950 +0.04(+0.14%)
Jun 26, 2018 32.23 32.91 32.13 32.86 6,218,114 +1.03(+3.23%)
Jun 25, 2018 32.08 32.17 31.63 31.83 2,248,113 -1.19(-3.59%)
Jun 22, 2018 33.12 33.18 32.79 33.01 1,399,756 +0.77(+2.38%)
Jun 21, 2018 32.24 32.45 32.15 32.24 1,558,242 -0.09(-0.28%)
Jun 20, 2018 32.57 32.57 32.14 32.33 1,063,997 -0.01(-0.02%)
Jun 19, 2018 32.10 32.40 31.97 32.34 1,465,736 -0.98(-2.93%)
Jun 18, 2018 32.89 33.34 32.80 33.32 1,627,857 +0.12(+0.36%)
Jun 15, 2018 34.47 32.97 33.20 1,584,457 -1.27(-3.70%)
Jun 14, 2018 34.70 34.90 34.43 34.47 1,422,701 -0.18(-0.52%)
Jun 13, 2018 34.70 34.93 34.50 34.65 1,309,526 -0.06(-0.17%)
Jun 12, 2018 34.78 35.00 34.55 34.71 1,674,100 -0.57(-1.63%)
Jun 11, 2018 35.35 35.47 35.17 35.29 889,395 +0.02(+0.06%)
Jun 08, 2018 35.17 35.34 35.03 35.26 1,113,866 +0.06(+0.17%)
Jun 07, 2018 35.38 35.58 35.08 35.20 2,375,687 -0.47(-1.32%)
Jun 06, 2018 35.67 35.67 2,254,374 +1.02(+2.95%)
Jun 05, 2018 34.56 34.69 34.45 34.65 1,130,510 +0.39(+1.13%)
Jun 04, 2018 34.64 34.70 34.21 34.26 1,355,797 -0.19(-0.56%)
Jun 01, 2018 34.56 34.59 34.29 34.46 1,810,919 +0.34(+0.98%)
May 31, 2018 34.13 34.27 33.85 34.12 2,326,415 +0.34(+1.02%)
May 30, 2018 33.29 33.94 33.17 33.78 1,806,021 +0.93(+2.84%)
May 29, 2018 33.02 33.28 32.72 32.85 1,354,247 -0.66(-1.96%)
May 25, 2018 33.50 33.50 33.50 0 -0.91(-2.64%)
May 24, 2018 34.33 34.47 33.95 34.41 3,594,188 -0.59(-1.68%)
May 23, 2018 34.68 35.02 34.28 35.00 2,989,221 -0.06(-0.17%)
May 22, 2018 35.67 35.72 35.00 35.06 3,455,293 -0.15(-0.42%)
May 21, 2018 35.14 35.41 35.00 35.21 2,125,195 +0.49(+1.42%)
May 18, 2018 34.71 34.91 34.56 34.72 1,326,846 -0.28(-0.81%)
May 17, 2018 34.99 35.21 34.81 35.00 1,262,906 -0.07(-0.19%)
May 16, 2018 35.08 35.26 34.99 35.07 1,843,402 +0.59(+1.71%)
May 15, 2018 34.34 34.56 34.10 34.48 2,451,144 -0.25(-0.71%)
May 14, 2018 34.62 34.88 34.55 34.73 1,732,778 +0.47(+1.37%)
May 11, 2018 34.36 34.51 34.22 34.26 2,766,771 +0.49(+1.46%)
May 10, 2018 33.25 33.78 33.17 33.77 1,709,328 +0.63(+1.91%)
May 09, 2018 32.67 33.23 32.59 33.13 2,516,263 +1.01(+3.13%)
May 08, 2018 32.12 32.14 31.72 32.13 1,831,561 -0.02(-0.07%)
May 07, 2018 32.40 32.47 32.10 32.15 1,459,413 -0.09(-0.28%)
May 04, 2018 31.83 32.39 31.78 32.24 2,325,728 +0.40(+1.26%)
May 03, 2018 31.72 31.95 31.32 31.83 3,629,447 +0.48(+1.52%)
May 02, 2018 31.67 31.72 31.31 31.36 1,643,550 +0.32(+1.03%)
May 01, 2018 31.23 31.25 30.68 31.04 1,441,748 -0.52(-1.65%)
Apr 30, 2018 31.50 31.85 31.48 31.56 1,150,856 +0.14(+0.45%)
Apr 27, 2018 31.29 31.57 31.19 31.42 2,971,825 -0.51(-1.59%)
Apr 26, 2018 32.19 32.19 31.74 31.92 1,864,386 +0.14(+0.45%)
Apr 25, 2018 31.78 31.93 31.43 31.78 2,168,114 -0.15(-0.47%)
Apr 24, 2018 32.27 32.54 31.67 31.93 5,372,161 +0.37(+1.16%)
Apr 23, 2018 31.72 31.97 31.51 31.57 4,204,370 -0.28(-0.87%)
Apr 20, 2018 32.15 32.16 31.75 31.84 5,242,204 +0.02(+0.07%)
Apr 19, 2018 32.31 32.42 31.73 31.82 4,754,576 -0.23(-0.72%)
Apr 18, 2018 31.90 32.46 31.90 32.05 3,935,836 +1.10(+3.54%)
Apr 17, 2018 30.98 31.06 30.79 30.96 2,141,664 +0.34(+1.10%)
Apr 16, 2018 31.24 31.25 30.55 30.62 2,336,012 -0.32(-1.04%)
Apr 13, 2018 31.13 31.18 30.84 30.94 1,933,095 +0.28(+0.90%)
Apr 12, 2018 30.50 30.82 30.36 30.66 1,800,301 +0.04(+0.12%)
Apr 11, 2018 30.36 30.88 30.33 30.63 2,036,610 +0.31(+1.01%)
Apr 10, 2018 30.19 30.51 30.14 30.32 2,267,905 +1.40(+4.85%)
Apr 09, 2018 28.89 29.27 28.53 28.92 2,360,852 -0.18(-0.61%)
Apr 06, 2018 29.35 29.51 28.91 29.10 2,012,261 -0.40(-1.36%)
Apr 05, 2018 29.45 29.64 29.35 29.50 1,651,220 +0.15(+0.51%)
Apr 04, 2018 28.76 29.39 28.73 29.35 1,919,805 +0.01(+0.03%)
Apr 03, 2018 29.58 29.85 29.17 29.35 2,934,010 +0.20(+0.69%)
Apr 02, 2018 29.60 29.69 29.01 29.14 1,810,596 -0.47(-1.59%)
Mar 29, 2018 29.61 29.61 29.61 0 +0.70(+2.42%)
Mar 28, 2018 29.01 29.23 28.70 28.91 1,766,917 -0.34(-1.15%)
Mar 27, 2018 30.05 30.08 29.11 29.25 2,212,331 -0.48(-1.60%)
Mar 26, 2018 29.62 29.73 29.17 29.73 1,529,691 +0.70(+2.41%)
Mar 23, 2018 29.47 29.86 29.00 29.02 3,221,005 -0.16(-0.54%)
Mar 22, 2018 29.71 29.76 29.05 29.18 3,228,042 -1.40(-4.58%)
Mar 21, 2018 29.58 30.72 29.55 30.58 4,277,566 +1.05(+3.56%)
Mar 20, 2018 29.40 29.63 29.20 29.53 1,753,499 +0.28(+0.94%)
Mar 19, 2018 29.63 29.64 29.01 29.26 1,525,377 -0.77(-2.56%)
Mar 16, 2018 30.02 30.19 29.89 30.02 1,292,756 +0.07(+0.25%)
Mar 15, 2018 30.03 30.14 29.85 29.95 3,393,528 -0.10(-0.32%)
Mar 14, 2018 30.46 30.46 29.83 30.05 1,822,528 +0.33(+1.10%)
Mar 13, 2018 30.18 30.32 29.64 29.72 1,939,822 -0.20(-0.67%)
Mar 12, 2018 29.87 30.02 29.66 29.92 2,046,773 +0.22(+0.75%)
Mar 09, 2018 29.56 29.96 29.56 29.70 2,404,894 +0.47(+1.61%)
Mar 08, 2018 29.18 29.27 28.91 29.23 3,630,767 -0.03(-0.10%)
Mar 07, 2018 28.93 29.26 2,526,930 -0.57(-1.90%)
Mar 06, 2018 29.81 30.08 29.65 29.82 2,212,321 +0.69(+2.36%)
Mar 05, 2018 28.57 29.18 28.52 29.13 2,388,413 +0.35(+1.21%)
Mar 02, 2018 28.65 28.82 28.33 28.78 3,428,340 -0.33(-1.12%)
Mar 01, 2018 29.15 29.42 28.81 29.11 5,017,149 -0.49(-1.64%)
Feb 28, 2018 30.14 30.26 29.57 29.60 2,706,294 -1.09(-3.57%)
Feb 27, 2018 31.06 31.08 30.55 30.69 2,126,847 -0.74(-2.35%)
Feb 26, 2018 31.31 31.47 31.01 31.43 1,738,842 +0.44(+1.40%)
Feb 23, 2018 30.80 31.00 30.65 31.00 1,530,117 +0.39(+1.28%)
Feb 22, 2018 30.60 4,196,157 +0.59(+1.96%)
Feb 21, 2018 30.18 30.66 29.98 30.02 3,301,072 -0.25(-0.81%)
Feb 20, 2018 30.42 30.56 30.05 30.26 5,573,359 -1.67(-5.22%)
Feb 16, 2018 31.93 31.93 31.93 0 -0.91(-2.78%)
Feb 15, 2018 32.84 32.94 32.40 32.84 2,293,288 +0.49(+1.50%)
Feb 14, 2018 30.66 32.48 30.60 32.36 4,058,380 +1.39(+4.50%)
Feb 13, 2018 30.55 31.00 30.43 30.97 2,466,176 +0.51(+1.69%)
Feb 12, 2018 30.00 30.53 29.90 30.45 3,293,479 +0.52(+1.74%)
Feb 09, 2018 29.79 30.05 28.83 29.93 7,558,936 +0.56(+1.90%)
Feb 08, 2018 30.08 30.18 29.54 29.37 4,007,888 -0.87(-2.88%)
Feb 07, 2018 30.56 30.76 30.15 30.24 2,219,011 -0.92(-2.95%)
Feb 06, 2018 30.17 31.29 30.10 31.16 4,208,924 +0.61(+1.99%)
Feb 05, 2018 31.34 31.74 30.21 30.55 2,752,442 -0.64(-2.05%)
Feb 02, 2018 32.16 32.18 31.16 31.19 2,556,103 -1.23(-3.80%)
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.