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 31, 2019 36.48 36.51 36.12 36.31 1,025,913 -0.37(-1.00%)
Oct 30, 2019 36.48 36.69 36.23 36.68 1,335,999 -0.25(-0.67%)
Oct 29, 2019 36.99 37.10 36.87 36.93 1,049,584 -0.12(-0.32%)
Oct 28, 2019 36.98 37.16 36.88 37.05 2,226,640 +0.68(+1.86%)
Oct 25, 2019 36.03 36.49 35.99 36.37 751,263 +0.29(+0.81%)
Oct 24, 2019 36.46 36.50 35.98 36.08 1,034,496 -0.24(-0.66%)
Oct 23, 2019 36.24 36.34 36.12 36.32 1,120,403 +0.46(+1.29%)
Oct 22, 2019 35.65 36.03 35.64 35.86 951,325 +0.15(+0.41%)
Oct 21, 2019 35.86 35.87 35.58 35.71 1,615,283 +0.60(+1.71%)
Oct 18, 2019 35.51 35.63 35.11 35.11 1,288,164 -0.09(-0.27%)
Oct 17, 2019 35.68 35.70 35.21 35.21 1,007,048 -0.38(-1.06%)
Oct 16, 2019 35.84 35.94 35.51 35.58 1,825,140 -0.39(-1.09%)
Oct 15, 2019 35.59 36.20 35.45 35.98 2,419,580 -0.05(-0.14%)
Oct 14, 2019 36.27 36.38 36.02 36.03 1,558,451 -0.93(-2.52%)
Oct 11, 2019 36.84 37.35 36.82 36.96 2,539,414 +0.98(+2.71%)
Oct 10, 2019 35.63 36.06 35.47 35.99 4,823,615 +0.87(+2.49%)
Oct 09, 2019 35.11 35.21 34.81 35.11 1,588,994 +0.03(+0.10%)
Oct 08, 2019 35.27 35.31 35.03 35.08 1,617,650 -0.26(-0.73%)
Oct 07, 2019 35.49 35.78 35.34 35.34 1,273,823 -0.45(-1.27%)
Oct 04, 2019 35.23 35.79 35.23 35.79 1,722,965 +0.36(+1.01%)
Oct 03, 2019 34.74 35.56 34.73 35.43 1,519,174 +0.12(+0.34%)
Oct 02, 2019 35.52 35.59 35.06 35.31 1,679,408 -1.06(-2.92%)
Oct 01, 2019 36.76 36.81 36.32 36.37 1,314,146 -0.30(-0.82%)
Sep 30, 2019 36.48 36.77 36.47 36.67 1,707,086 -0.21(-0.56%)
Sep 27, 2019 36.89 37.08 36.75 36.88 920,301 +0.11(+0.30%)
Sep 26, 2019 37.01 37.01 36.72 36.77 838,373 -0.09(-0.23%)
Sep 25, 2019 36.32 36.95 36.30 36.85 1,852,779 +0.33(+0.89%)
Sep 24, 2019 36.78 36.93 36.37 36.53 2,145,031 -1.23(-3.26%)
Sep 23, 2019 37.26 37.76 37.24 37.76 1,606,584 -0.26(-0.68%)
Sep 20, 2019 38.21 38.37 38.00 38.02 1,467,482 -0.37(-0.96%)
Sep 19, 2019 38.38 38.55 38.29 38.38 814,223 +0.22(+0.58%)
Sep 18, 2019 38.29 38.44 37.85 38.16 1,096,102 -0.40(-1.04%)
Sep 17, 2019 38.44 38.62 38.25 38.56 967,890 -0.28(-0.73%)
Sep 16, 2019 39.02 39.17 38.72 38.85 1,657,202 -0.15(-0.40%)
Sep 13, 2019 39.27 39.27 38.93 39.00 1,973,776 +0.91(+2.38%)
Sep 12, 2019 37.88 38.35 37.75 38.09 1,362,458 +0.39(+1.02%)
Sep 11, 2019 37.63 37.77 37.46 37.71 1,448,879 -0.02(-0.05%)
Sep 10, 2019 37.21 37.76 37.13 37.73 1,229,180 +0.38(+1.01%)
Sep 09, 2019 36.96 37.35 36.96 37.35 1,617,393 +0.43(+1.16%)
Sep 06, 2019 37.19 37.22 36.91 36.92 1,210,246 -0.14(-0.37%)
Sep 05, 2019 36.68 37.13 36.65 37.06 1,876,134 +0.46(+1.26%)
Sep 04, 2019 36.21 36.64 36.13 36.59 2,330,861 +1.30(+3.70%)
Sep 03, 2019 34.93 35.32 34.87 35.29 1,622,056 -0.38(-1.07%)
Aug 30, 2019 35.42 35.74 35.35 35.67 3,950,300 +1.07(+3.10%)
Aug 29, 2019 34.93 34.98 34.57 34.60 1,224,122 +0.20(+0.58%)
Aug 28, 2019 34.04 34.62 33.97 34.40 1,169,686 +0.50(+1.49%)
Aug 27, 2019 34.09 34.13 33.80 33.89 1,173,719 -0.08(-0.24%)
Aug 26, 2019 33.89 34.13 33.81 33.98 836,989 +0.25(+0.73%)
Aug 23, 2019 34.19 34.56 33.67 33.73 1,644,656 -0.41(-1.21%)
Aug 22, 2019 34.43 34.47 34.08 34.14 2,042,201 -0.16(-0.46%)
Aug 21, 2019 34.44 34.51 34.14 34.30 3,259,633 -0.36(-1.05%)
Aug 20, 2019 34.76 34.89 34.57 34.66 1,435,288 -0.82(-2.30%)
Aug 19, 2019 35.69 35.69 35.46 35.48 853,749 +0.26(+0.73%)
Aug 16, 2019 35.31 35.44 35.11 35.22 1,495,362 -0.25(-0.70%)
Aug 15, 2019 35.44 35.52 35.13 35.47 1,202,766 +0.21(+0.59%)
Aug 14, 2019 35.42 35.60 35.27 35.27 1,517,670 -1.09(-3.00%)
Aug 13, 2019 35.62 36.46 35.50 36.36 1,576,734 +0.75(+2.11%)
Aug 12, 2019 36.07 36.08 35.54 35.60 1,342,128 -0.27(-0.76%)
Aug 09, 2019 36.14 36.24 35.75 35.88 1,703,260 -0.75(-2.05%)
Aug 08, 2019 36.07 36.80 36.00 36.63 2,000,952 +0.95(+2.66%)
Aug 07, 2019 35.07 35.74 35.02 35.68 1,433,129 -0.19(-0.53%)
Aug 06, 2019 36.26 36.28 35.64 35.87 1,457,838 -0.12(-0.32%)
Aug 05, 2019 36.12 36.31 35.77 35.98 1,953,132 -1.11(-3.01%)
Aug 02, 2019 37.38 37.54 36.97 37.10 1,541,979 -0.76(-2.01%)
Aug 01, 2019 38.42 38.92 37.69 37.86 2,028,013 -1.57(-3.98%)
Jul 31, 2019 40.02 40.19 39.03 39.43 1,215,941 -0.87(-2.15%)
Jul 30, 2019 40.19 40.41 39.99 40.30 743,548 -0.21(-0.51%)
Jul 29, 2019 40.41 40.51 40.20 40.50 1,056,055 +0.39(+0.97%)
Jul 26, 2019 40.17 40.18 39.96 40.11 1,564,621 -0.11(-0.27%)
Jul 25, 2019 40.24 40.52 40.01 40.22 1,493,700 -0.18(-0.45%)
Jul 24, 2019 40.26 40.58 40.26 40.40 1,516,402 -1.72(-4.08%)
Jul 23, 2019 42.30 42.32 41.87 42.12 1,330,724 +0.16(+0.37%)
Jul 22, 2019 42.14 42.19 41.81 41.96 639,888 +0.02(+0.04%)
Jul 19, 2019 41.95 42.13 41.82 41.95 984,517 +0.48(+1.16%)
Jul 18, 2019 41.34 41.54 41.10 41.47 1,135,980 -0.17(-0.42%)
Jul 17, 2019 41.72 41.91 41.60 41.64 935,576 +0.23(+0.56%)
Jul 16, 2019 41.35 41.72 41.33 41.41 961,035 -0.22(-0.54%)
Jul 15, 2019 41.58 41.68 41.42 41.63 615,741 +0.39(+0.94%)
Jul 12, 2019 41.22 41.39 41.08 41.24 741,748 +0.03(+0.08%)
Jul 11, 2019 41.01 41.24 40.86 41.21 1,199,936 -0.21(-0.52%)
Jul 10, 2019 41.51 41.53 41.19 41.43 1,135,645 +0.55(+1.33%)
Jul 09, 2019 40.68 40.91 40.65 40.88 1,828,711 -0.28(-0.68%)
Jul 08, 2019 41.13 41.37 40.95 41.16 1,445,927 +0.39(+0.95%)
Jul 05, 2019 40.44 40.82 40.21 40.77 1,620,924 -1.92(-4.51%)
Jul 03, 2019 42.66 42.76 42.43 42.70 561,336 -0.09(-0.21%)
Jul 02, 2019 42.62 42.84 42.45 42.79 972,680 +0.36(+0.84%)
Jul 01, 2019 42.81 42.81 42.24 42.43 1,414,808 +0.22(+0.53%)
Jun 28, 2019 42.38 42.38 42.08 42.21 844,062 +0.05(+0.12%)
Jun 27, 2019 42.32 42.33 41.95 42.16 1,051,752 +0.21(+0.49%)
Jun 26, 2019 41.73 42.14 41.67 41.95 967,048 +0.48(+1.15%)
Jun 25, 2019 41.95 42.00 41.44 41.48 1,098,824 -0.12(-0.28%)
Jun 24, 2019 41.44 41.63 41.27 41.59 989,319 +0.54(+1.31%)
Jun 21, 2019 41.36 41.42 41.04 41.05 859,197 -0.36(-0.88%)
Jun 20, 2019 41.45 41.52 41.09 41.42 1,380,165 +0.97(+2.39%)
Jun 19, 2019 40.33 40.55 40.08 40.45 1,194,889 -0.50(-1.23%)
Jun 18, 2019 40.49 41.00 40.44 40.96 1,324,255 +1.17(+2.95%)
Jun 17, 2019 39.95 39.97 39.73 39.78 830,554 +0.00(+0.00%)
Jun 14, 2019 39.80 39.96 39.71 39.78 1,189,509 -0.63(-1.55%)
Jun 13, 2019 40.32 40.50 40.17 40.41 1,133,322 +0.59(+1.47%)
Jun 12, 2019 39.91 40.25 39.80 39.82 1,111,450 -0.11(-0.27%)
Jun 11, 2019 39.94 40.02 39.74 39.93 2,464,853 +1.28(+3.31%)
Jun 10, 2019 38.83 38.97 38.54 38.65 2,391,425 +0.27(+0.71%)
Jun 07, 2019 38.22 38.78 38.16 38.38 1,280,442 +0.45(+1.18%)
Jun 06, 2019 37.78 38.04 37.74 37.93 1,561,145 +0.36(+0.95%)
Jun 05, 2019 38.09 38.13 37.50 37.58 1,456,668 -0.49(-1.28%)
Jun 04, 2019 37.80 38.09 37.57 38.07 1,038,123 +0.47(+1.25%)
Jun 03, 2019 37.28 37.73 37.21 37.59 2,517,285 +0.34(+0.91%)
May 31, 2019 36.95 37.37 36.94 37.26 1,822,526 -0.42(-1.12%)
May 30, 2019 37.90 37.91 37.62 37.68 1,701,491 -0.03(-0.09%)
May 29, 2019 37.51 37.75 37.41 37.71 1,758,141 -0.54(-1.40%)
May 28, 2019 38.51 38.73 38.24 38.25 1,923,283 +0.37(+0.98%)
May 24, 2019 37.71 37.97 37.54 37.88 1,878,950 +0.97(+2.62%)
May 23, 2019 36.81 37.02 36.60 36.91 1,860,925 -0.40(-1.08%)
May 22, 2019 37.53 37.65 37.31 37.31 822,902 -0.50(-1.31%)
May 21, 2019 37.63 37.87 37.47 37.81 1,375,719 +0.09(+0.24%)
May 20, 2019 37.50 37.83 37.43 37.72 2,157,459 -0.02(-0.07%)
May 17, 2019 37.73 37.95 37.63 37.74 1,707,740 -0.07(-0.17%)
May 16, 2019 37.92 38.04 37.59 37.81 1,174,560 +0.50(+1.33%)
May 15, 2019 36.75 37.40 36.75 37.31 1,091,687 +0.04(+0.11%)
May 14, 2019 37.37 37.47 37.11 37.27 1,012,461 +0.44(+1.19%)
May 13, 2019 37.12 37.28 36.63 36.83 2,461,075 -1.16(-3.04%)
May 10, 2019 37.54 38.16 37.39 37.99 1,034,040 +0.37(+0.99%)
May 09, 2019 37.26 37.72 37.16 37.62 1,222,939 -0.26(-0.68%)
May 08, 2019 37.63 38.04 37.58 37.88 1,893,043 -0.22(-0.59%)
May 07, 2019 38.24 38.24 37.76 38.10 1,357,340 -0.06(-0.15%)
May 06, 2019 37.50 38.21 37.46 38.16 1,165,828 -0.66(-1.70%)
May 03, 2019 38.45 38.88 38.40 38.82 1,054,866 +0.85(+2.24%)
May 02, 2019 38.00 38.16 37.84 37.97 1,272,223 -0.24(-0.63%)
May 01, 2019 39.07 39.09 38.14 38.21 1,992,767 -0.72(-1.85%)
Apr 30, 2019 39.06 39.09 38.87 38.92 1,113,868 -0.22(-0.57%)
Apr 29, 2019 39.11 39.22 39.01 39.15 795,111 +0.02(+0.04%)
Apr 26, 2019 39.02 39.23 38.94 39.13 927,972 +0.05(+0.13%)
Apr 25, 2019 38.98 39.25 38.80 39.08 984,945 -0.07(-0.19%)
Apr 24, 2019 39.54 39.54 39.10 39.16 1,000,056 -0.88(-2.19%)
Apr 23, 2019 39.71 40.23 39.69 40.03 1,599,211 -0.39(-0.96%)
Apr 22, 2019 40.11 40.45 40.11 40.42 544,419 +0.18(+0.45%)
Apr 18, 2019 40.25 40.34 40.06 40.24 831,954 -0.17(-0.43%)
Apr 17, 2019 40.24 40.44 39.96 40.41 2,511,159 -0.29(-0.71%)
Apr 16, 2019 41.08 41.21 40.45 40.70 1,951,379 -0.38(-0.92%)
Apr 15, 2019 41.28 41.34 41.05 41.08 1,899,128 -0.60(-1.45%)
Apr 12, 2019 41.95 41.96 41.62 41.68 1,283,106 +0.31(+0.74%)
Apr 11, 2019 41.36 41.61 41.25 41.38 1,326,296 -0.55(-1.32%)
Apr 10, 2019 41.90 42.10 41.77 41.93 1,183,546 +0.31(+0.75%)
Apr 09, 2019 41.82 41.93 41.52 41.62 2,571,586 -0.40(-0.96%)
Apr 08, 2019 41.90 42.04 41.72 42.02 1,334,875 +0.55(+1.33%)
Apr 05, 2019 41.55 41.68 41.34 41.47 1,056,077 +0.21(+0.52%)
Apr 04, 2019 41.28 41.39 40.99 41.25 2,067,199 -0.20(-0.48%)
Apr 03, 2019 41.77 41.78 41.39 41.45 3,824,704 +0.28(+0.68%)
Apr 02, 2019 41.08 41.25 40.98 41.17 2,602,575 +0.08(+0.20%)
Apr 01, 2019 41.26 41.28 40.98 41.09 2,281,795 +1.21(+3.04%)
Mar 29, 2019 40.00 40.10 39.63 39.87 2,373,207 +0.44(+1.11%)
Mar 28, 2019 39.49 39.50 39.22 39.44 2,135,333 +0.15(+0.38%)
Mar 27, 2019 39.25 39.35 38.95 39.29 2,242,378 +0.25(+0.63%)
Mar 26, 2019 38.97 39.15 38.90 39.04 1,544,600 +0.59(+1.52%)
Mar 25, 2019 38.19 38.71 38.19 38.45 2,058,942 +0.34(+0.89%)
Mar 22, 2019 38.59 38.69 38.10 38.11 2,214,226 -0.97(-2.49%)
Mar 21, 2019 38.96 39.23 38.62 39.09 1,961,894 +0.21(+0.55%)
Mar 20, 2019 38.29 39.14 38.09 38.87 2,322,027 +0.40(+1.05%)
Mar 19, 2019 39.39 39.40 38.38 38.47 2,476,168 -0.16(-0.41%)
Mar 18, 2019 38.37 38.68 38.32 38.63 1,533,560 +0.91(+2.41%)
Mar 15, 2019 37.68 37.92 37.68 37.72 2,573,356 -0.19(-0.50%)
Mar 14, 2019 37.99 38.05 37.87 37.91 834,389 -0.46(-1.21%)
Mar 13, 2019 38.40 38.44 38.14 38.37 1,668,622 +0.55(+1.46%)
Mar 12, 2019 37.65 37.90 37.65 37.82 1,086,410 +0.10(+0.26%)
Mar 11, 2019 37.47 37.74 37.45 37.72 1,184,301 +0.50(+1.33%)
Mar 08, 2019 36.72 37.25 36.69 37.22 1,213,605 -0.11(-0.29%)
Mar 07, 2019 37.44 37.50 37.16 37.33 2,658,914 -0.12(-0.33%)
Mar 06, 2019 37.86 37.86 37.39 37.45 1,904,283 +0.26(+0.69%)
Mar 05, 2019 37.20 37.32 37.16 37.20 1,772,493 +0.03(+0.09%)
Mar 04, 2019 37.16 37.29 37.00 37.16 1,998,786 +0.10(+0.26%)
Mar 01, 2019 37.50 37.61 37.03 37.07 3,449,587 -0.32(-0.86%)
Feb 28, 2019 37.69 37.76 37.32 37.39 3,585,749 -1.15(-2.99%)
Feb 27, 2019 38.85 38.88 38.54 38.54 1,551,594 -0.13(-0.33%)
Feb 26, 2019 38.51 38.82 38.43 38.67 1,379,648 +0.40(+1.03%)
Feb 25, 2019 38.15 38.37 38.13 38.28 987,745 -0.15(-0.40%)
Feb 22, 2019 38.53 38.60 38.32 38.43 1,200,751 +0.70(+1.86%)
Feb 21, 2019 37.63 37.82 37.41 37.73 1,511,941 -0.66(-1.72%)
Feb 20, 2019 37.94 38.58 37.92 38.39 1,945,899 +0.58(+1.54%)
Feb 19, 2019 37.45 38.18 37.34 37.81 1,704,156 +0.35(+0.93%)
Feb 15, 2019 37.25 37.51 37.07 37.46 1,723,367 +0.66(+1.80%)
Feb 14, 2019 36.49 36.95 36.49 36.80 1,486,993 +0.13(+0.35%)
Feb 13, 2019 36.78 37.00 36.66 36.67 1,879,982 +0.44(+1.20%)
Feb 12, 2019 36.10 36.31 35.98 36.24 2,076,932 +0.27(+0.76%)
Feb 11, 2019 35.70 35.99 35.69 35.96 2,327,288 +0.03(+0.09%)
Feb 08, 2019 35.73 35.97 35.62 35.93 1,416,792 +0.07(+0.20%)
Feb 07, 2019 36.12 36.13 35.57 35.86 2,050,075 -0.26(-0.71%)
Feb 06, 2019 35.91 36.28 35.91 36.12 2,517,789 -0.23(-0.62%)
Feb 05, 2019 36.23 36.40 36.13 36.34 1,661,333 -0.01(-0.02%)
Feb 04, 2019 36.06 36.43 35.95 36.35 2,054,036 +0.01(+0.02%)
Feb 01, 2019 36.06 36.45 35.96 36.34 1,683,309 +0.07(+0.20%)
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%)
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.