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 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%)
Nov 03, 2014 33.10 33.10 32.56 32.77 1,308,124 -0.14(-0.42%)
Oct 31, 2014 32.62 33.00 32.45 32.91 2,520,760 +0.07(+0.21%)
Oct 30, 2014 32.58 33.01 32.31 32.84 1,276,136 -0.23(-0.71%)
Oct 29, 2014 33.70 33.83 32.86 33.07 988,997 -0.58(-1.73%)
Oct 28, 2014 33.49 33.69 33.36 33.66 1,010,301 +0.56(+1.68%)
Oct 27, 2014 32.87 33.43 33.43 33.10 1,600,333 -0.33(-0.98%)
Oct 24, 2014 33.36 33.45 33.16 33.43 1,810,205 -0.27(-0.81%)
Oct 23, 2014 33.73 33.84 33.59 33.70 1,021,820 +0.03(+0.09%)
Oct 22, 2014 34.07 34.09 33.58 33.67 1,736,005 -1.00(-2.88%)
Oct 21, 2014 34.69 34.87 34.47 34.67 1,355,506 +0.51(+1.48%)
Oct 20, 2014 34.07 34.12 33.92 34.16 1,073,852 -0.17(-0.50%)
Oct 17, 2014 34.22 34.48 34.07 34.33 1,298,581 +0.43(+1.27%)
Oct 16, 2014 33.03 34.24 33.00 33.90 2,878,749 -0.03(-0.09%)
Oct 15, 2014 33.56 34.04 33.11 33.93 3,010,339 -0.15(-0.45%)
Oct 14, 2014 34.05 34.48 33.95 34.09 1,906,190 +0.59(+1.77%)
Oct 13, 2014 33.74 34.11 33.49 33.49 1,927,686 +0.70(+2.12%)
Oct 10, 2014 33.07 33.33 32.71 32.80 1,851,995 -0.92(-2.74%)
Oct 09, 2014 34.59 34.60 33.64 33.72 1,813,333 -0.96(-2.77%)
Oct 08, 2014 33.94 34.74 33.62 34.68 1,606,767 +0.86(+2.54%)
Oct 07, 2014 34.29 34.31 33.81 33.82 1,871,109 -0.57(-1.66%)
Oct 06, 2014 34.17 34.89 33.86 34.39 2,539,097 +0.93(+2.78%)
Oct 03, 2014 33.64 33.67 33.16 33.46 2,085,544 -1.15(-3.33%)
Oct 02, 2014 34.60 34.69 34.02 34.61 1,762,766 +0.05(+0.15%)
Oct 01, 2014 34.81 34.95 34.44 34.56 2,299,161 -0.56(-1.58%)
Sep 30, 2014 35.14 35.38 34.93 35.12 1,318,209 -0.22(-0.61%)
Sep 29, 2014 35.22 35.55 35.17 35.33 950,901 -0.43(-1.20%)
Sep 26, 2014 35.65 35.86 35.57 35.76 1,472,760 -0.09(-0.25%)
Sep 25, 2014 36.34 36.34 35.72 35.85 1,866,493 -1.26(-3.39%)
Sep 24, 2014 37.06 37.29 36.66 37.11 1,787,217 +0.96(+2.66%)
Sep 23, 2014 36.12 36.31 36.01 36.15 1,119,299 +0.21(+0.58%)
Sep 22, 2014 36.41 36.42 35.79 35.94 1,421,280 -1.14(-3.07%)
Sep 19, 2014 37.65 37.65 37.00 37.08 1,270,098 -0.54(-1.43%)
Sep 18, 2014 37.58 37.80 37.51 37.61 716,741 +0.13(+0.35%)
Sep 17, 2014 38.06 38.08 37.42 37.48 1,633,883 -0.88(-2.29%)
Sep 16, 2014 37.60 38.60 37.58 38.36 1,272,391 +0.53(+1.40%)
Sep 15, 2014 37.99 38.00 37.73 37.83 499,136 -0.24(-0.63%)
Sep 12, 2014 38.13 38.23 37.96 38.07 524,646 -0.08(-0.22%)
Sep 11, 2014 37.96 38.19 37.86 38.15 899,915 -0.23(-0.61%)
Sep 10, 2014 38.27 38.41 37.97 38.39 642,835 +0.07(+0.18%)
Sep 09, 2014 38.38 38.39 38.08 38.32 1,372,695 -0.21(-0.54%)
Sep 08, 2014 38.71 38.82 38.42 38.53 710,162 -0.76(-1.93%)
Sep 05, 2014 38.94 39.33 38.90 39.28 769,561 +0.06(+0.15%)
Sep 04, 2014 39.62 39.69 39.10 39.23 1,429,323 -0.14(-0.35%)
Sep 03, 2014 39.63 39.67 39.34 39.37 613,972 -0.04(-0.10%)
Sep 02, 2014 39.58 39.58 39.19 39.40 867,972 +0.04(+0.11%)
Aug 29, 2014 39.13 39.36 39.36 39.36 597,531 +0.27(+0.70%)
Aug 28, 2014 39.26 39.30 38.90 39.09 1,184,676 -1.09(-2.72%)
Aug 27, 2014 40.19 40.24 40.01 40.18 650,122 +0.20(+0.51%)
Aug 26, 2014 40.04 40.09 39.91 39.97 699,310 -0.09(-0.22%)
Aug 25, 2014 40.25 40.25 39.97 40.06 554,941 -0.01(-0.02%)
Aug 22, 2014 40.11 40.18 39.80 40.07 959,289 -0.59(-1.45%)
Aug 21, 2014 40.65 40.72 40.50 40.66 733,496 -0.28(-0.68%)
Aug 20, 2014 40.79 41.13 40.77 40.94 1,166,144 +0.50(+1.23%)
Aug 19, 2014 40.79 40.83 40.33 40.44 3,512,127 -2.67(-6.19%)
Aug 18, 2014 42.88 43.12 42.69 43.11 864,650 +0.20(+0.46%)
Aug 15, 2014 42.85 43.02 42.39 42.91 2,158,608 +0.89(+2.12%)
Aug 14, 2014 42.00 42.10 41.77 42.01 468,624 -0.19(-0.46%)
Aug 13, 2014 42.10 42.28 41.95 42.21 398,638 -0.22(-0.51%)
Aug 12, 2014 42.31 42.50 42.16 42.42 501,828 -0.14(-0.32%)
Aug 11, 2014 42.39 42.65 42.37 42.56 956,739 +0.60(+1.42%)
Aug 08, 2014 41.66 41.93 41.44 41.97 554,410 +0.31(+0.74%)
Aug 07, 2014 42.19 42.26 41.38 41.66 977,750 -0.86(-2.03%)
Aug 06, 2014 41.84 42.66 41.84 42.52 819,060 +0.60(+1.42%)
Aug 05, 2014 42.24 42.24 41.69 41.92 719,615 -0.58(-1.36%)
Aug 04, 2014 42.05 42.59 41.95 42.50 619,652 +0.51(+1.23%)
Aug 01, 2014 41.94 42.18 41.77 41.98 735,544 -0.28(-0.66%)
Jul 31, 2014 42.80 42.85 42.21 42.26 1,055,566 -0.87(-2.03%)
Jul 30, 2014 43.35 43.38 42.76 43.14 1,437,769 -0.90(-2.04%)
Jul 29, 2014 43.91 44.30 43.84 44.04 1,007,738 +0.28(+0.64%)
Jul 28, 2014 43.71 43.91 43.50 43.76 356,317 +0.01(+0.03%)
Jul 25, 2014 43.76 43.84 43.62 43.74 425,910 +0.09(+0.21%)
Jul 24, 2014 43.60 43.84 43.52 43.65 593,802 +0.14(+0.33%)
Jul 23, 2014 43.41 43.74 43.40 43.51 439,597 +0.01(+0.01%)
Jul 22, 2014 43.43 43.58 43.32 43.50 477,825 +0.81(+1.90%)
Jul 21, 2014 42.47 42.75 42.41 42.69 299,536 +0.09(+0.20%)
Jul 18, 2014 42.28 42.60 42.25 42.60 453,388 +0.30(+0.72%)
Jul 17, 2014 42.50 42.83 42.19 42.30 475,901 -0.95(-2.21%)
Jul 16, 2014 43.01 43.30 42.97 43.25 452,969 +0.73(+1.71%)
Jul 15, 2014 42.80 42.84 42.14 42.53 1,134,223 +0.34(+0.81%)
Jul 14, 2014 42.34 42.34 42.08 42.19 1,257,509 +0.47(+1.11%)
Jul 11, 2014 41.39 41.82 41.38 41.72 662,989 +0.34(+0.82%)
Jul 10, 2014 41.37 41.61 41.31 41.38 763,329 -0.69(-1.64%)
Jul 09, 2014 41.92 42.16 41.84 42.07 377,262 +0.04(+0.10%)
Jul 08, 2014 42.26 42.26 41.92 42.03 763,079 -0.27(-0.64%)
Jul 07, 2014 42.21 42.49 42.19 42.30 600,915 -0.09(-0.22%)
Jul 03, 2014 42.11 42.39 42.39 42.39 634,625 +0.71(+1.71%)
Jul 02, 2014 41.39 41.81 41.38 41.68 528,453 +0.51(+1.25%)
Jul 01, 2014 40.94 41.31 40.90 41.17 662,576 +0.72(+1.78%)
Jun 30, 2014 40.17 40.46 40.01 40.45 735,447 +0.05(+0.12%)
Jun 27, 2014 40.15 40.44 40.12 40.40 377,939 +0.19(+0.48%)
Jun 26, 2014 39.91 40.24 39.77 40.20 606,793 +0.20(+0.50%)
Jun 25, 2014 39.89 40.07 39.88 40.01 458,047 -0.12(-0.31%)
Jun 24, 2014 40.69 40.71 40.09 40.13 682,571 -0.83(-2.03%)
Jun 23, 2014 40.76 41.00 40.57 40.96 560,847 +0.81(+2.02%)
Jun 20, 2014 40.09 40.15 39.97 40.15 679,368 +0.00(+0.00%)
Jun 19, 2014 40.39 40.46 39.99 40.15 882,798 +0.40(+1.00%)
Jun 18, 2014 39.19 39.78 39.13 39.75 746,246 +0.65(+1.67%)
Jun 17, 2014 38.65 39.11 38.49 39.10 904,248 -0.15(-0.38%)
Jun 16, 2014 39.37 39.50 39.19 39.25 933,328 +0.35(+0.89%)
Jun 13, 2014 38.71 38.95 38.68 38.90 428,214 +0.24(+0.63%)
Jun 12, 2014 38.87 39.01 38.60 38.66 482,086 -0.68(-1.73%)
Jun 11, 2014 39.24 39.44 39.16 39.34 471,762 +0.09(+0.22%)
Jun 10, 2014 39.19 39.29 39.01 39.26 613,767 -0.17(-0.42%)
Jun 06, 2014 39.35 39.48 39.24 39.42 390,050 +0.32(+0.82%)
Jun 05, 2014 39.07 39.19 38.86 39.10 692,244 +0.15(+0.38%)
Jun 04, 2014 39.06 39.13 38.88 38.95 1,219,667 +0.06(+0.14%)
Jun 03, 2014 38.69 38.93 38.58 38.90 873,229 -0.38(-0.96%)
Jun 02, 2014 39.06 39.32 39.01 39.27 899,321 +0.43(+1.10%)
May 30, 2014 39.09 39.12 38.67 38.85 1,165,954 -1.36(-3.39%)
May 29, 2014 39.88 40.26 39.87 40.21 305,000 +0.54(+1.36%)
May 28, 2014 39.83 39.89 39.65 39.67 875,853 -0.87(-2.16%)
May 27, 2014 40.64 40.68 40.44 40.55 442,949 -0.02(-0.06%)
May 23, 2014 40.34 40.57 40.57 40.57 355,132 +0.15(+0.37%)
May 22, 2014 40.38 40.53 40.32 40.42 652,430 +0.47(+1.18%)
May 21, 2014 39.99 40.02 39.72 39.95 1,182,538 +0.30(+0.77%)
May 20, 2014 39.93 40.09 39.55 39.65 541,981 -0.87(-2.16%)
May 19, 2014 40.37 40.53 40.30 40.52 666,190 -0.19(-0.47%)
May 16, 2014 40.70 40.76 40.50 40.71 545,063 -0.66(-1.60%)
May 15, 2014 41.65 41.65 41.07 41.38 853,808 +0.06(+0.14%)
May 14, 2014 41.22 41.64 41.15 41.32 653,588 +0.34(+0.83%)
May 13, 2014 40.97 41.13 40.79 40.98 625,713 +0.17(+0.41%)
May 12, 2014 40.69 40.92 40.63 40.81 961,859 +1.02(+2.56%)
May 09, 2014 40.17 40.19 39.56 39.79 585,801 -0.32(-0.79%)
May 08, 2014 40.30 40.35 40.06 40.11 444,608 -0.21(-0.52%)
May 07, 2014 39.96 40.42 39.91 40.32 619,815 +0.07(+0.17%)
May 06, 2014 40.12 40.43 40.04 40.25 505,123 +0.08(+0.20%)
May 05, 2014 40.13 40.17 39.89 40.17 591,119 -0.11(-0.26%)
May 02, 2014 40.01 40.51 39.91 40.28 732,733 +0.64(+1.63%)
May 01, 2014 39.75 39.86 39.44 39.63 579,437 -0.48(-1.21%)
Apr 30, 2014 40.17 40.24 40.02 40.12 841,322 +0.13(+0.33%)
Apr 29, 2014 39.81 40.09 39.76 39.99 649,798 +0.36(+0.91%)
Apr 28, 2014 39.75 39.78 39.39 39.63 779,855 -0.43(-1.07%)
Apr 25, 2014 40.09 40.21 39.91 40.06 544,590 -0.04(-0.09%)
Apr 24, 2014 40.24 40.24 39.93 40.09 596,130 +0.06(+0.14%)
Apr 23, 2014 39.99 40.10 39.73 40.04 559,907 +0.02(+0.05%)
Apr 22, 2014 40.20 40.20 39.90 40.02 571,524 +0.25(+0.62%)
Apr 21, 2014 40.04 40.15 39.61 39.77 441,989 -0.14(-0.36%)
Apr 17, 2014 39.68 39.91 39.91 39.91 539,955 -0.01(-0.03%)
Apr 16, 2014 39.89 39.97 39.57 39.93 856,455 +0.61(+1.56%)
Apr 15, 2014 39.62 39.62 38.94 39.31 2,531,176 -0.86(-2.15%)
Apr 14, 2014 39.86 40.30 39.73 40.17 653,225 +0.57(+1.44%)
Apr 11, 2014 39.45 39.76 39.44 39.60 1,078,784 -0.30(-0.76%)
Apr 10, 2014 40.09 40.30 39.81 39.91 1,225,747 -0.77(-1.89%)
Apr 09, 2014 40.64 40.74 40.30 40.68 899,793 +0.33(+0.83%)
Apr 08, 2014 39.66 40.49 39.66 40.34 1,098,543 +0.70(+1.77%)
Apr 07, 2014 39.62 39.84 39.42 39.64 1,245,817 -0.21(-0.53%)
Apr 04, 2014 40.17 40.41 39.82 39.85 1,178,998 +0.17(+0.44%)
Apr 03, 2014 39.45 39.71 39.21 39.68 847,144 +0.09(+0.22%)
Apr 02, 2014 39.57 39.72 39.44 39.59 879,445 +0.59(+1.51%)
Apr 01, 2014 38.98 39.06 38.71 39.00 775,934 +0.71(+1.85%)
Mar 31, 2014 38.37 38.41 37.99 38.29 870,926 +0.04(+0.10%)
Mar 28, 2014 38.26 38.41 38.17 38.26 754,720 +0.45(+1.18%)
Mar 27, 2014 37.58 37.85 37.53 37.81 906,075 +0.34(+0.91%)
Mar 26, 2014 38.15 38.21 37.36 37.47 1,286,729 -0.41(-1.08%)
Mar 25, 2014 37.55 37.97 37.55 37.88 945,551 +0.91(+2.47%)
Mar 24, 2014 37.17 37.20 36.61 36.97 611,978 +0.27(+0.74%)
Mar 21, 2014 36.93 37.11 36.65 36.69 913,400 +0.28(+0.77%)
Mar 20, 2014 36.16 36.76 36.10 36.42 994,971 +0.07(+0.20%)
Mar 19, 2014 37.06 37.10 36.20 36.34 1,159,129 -1.10(-2.93%)
Mar 18, 2014 37.27 37.63 37.24 37.44 562,434 +0.18(+0.48%)
Mar 17, 2014 37.48 37.66 37.18 37.26 1,150,489 +0.56(+1.52%)
Mar 14, 2014 36.76 37.05 36.67 36.70 554,556 +0.03(+0.08%)
Mar 13, 2014 37.43 37.58 36.60 36.67 1,162,398 -0.37(-1.00%)
Mar 12, 2014 36.75 37.07 36.69 37.04 849,956 +0.01(+0.02%)
Mar 11, 2014 37.53 37.84 36.97 37.04 794,263 -0.54(-1.44%)
Mar 10, 2014 37.56 37.61 37.27 37.58 578,957 -0.76(-1.99%)
Mar 07, 2014 38.67 38.69 38.11 38.34 1,070,389 -0.78(-2.00%)
Mar 06, 2014 39.21 39.44 39.08 39.12 723,019 +0.08(+0.21%)
Mar 05, 2014 38.93 39.19 38.80 39.04 772,491 -0.02(-0.06%)
Mar 04, 2014 39.02 39.27 38.95 39.06 1,107,124 +0.61(+1.60%)
Mar 03, 2014 38.66 38.82 38.37 38.45 855,699 -0.61(-1.57%)
Feb 28, 2014 38.98 39.33 38.91 39.06 681,627 +0.04(+0.09%)
Feb 27, 2014 38.86 39.14 38.78 39.03 619,128 +0.30(+0.77%)
Feb 26, 2014 38.83 38.93 38.61 38.73 792,745 -0.13(-0.34%)
Feb 25, 2014 39.23 39.28 38.78 38.86 950,969 -0.75(-1.89%)
Feb 24, 2014 39.40 39.79 39.34 39.61 1,166,736 -0.09(-0.23%)
Feb 21, 2014 40.27 40.35 39.68 39.70 1,403,215 -0.33(-0.84%)
Feb 20, 2014 39.73 40.12 39.67 40.04 1,634,911 +0.58(+1.48%)
Feb 19, 2014 39.46 40.04 39.42 39.45 1,022,781 -0.24(-0.60%)
Feb 18, 2014 39.62 39.76 39.39 39.69 1,543,671 +1.24(+3.21%)
Feb 14, 2014 38.43 38.45 38.45 38.45 686,107 +0.54(+1.43%)
Feb 13, 2014 37.30 37.91 37.23 37.91 709,484 +0.32(+0.84%)
Feb 12, 2014 37.65 37.68 37.44 37.60 593,023 +0.34(+0.92%)
Feb 11, 2014 36.53 37.32 36.50 37.26 932,179 +1.00(+2.77%)
Feb 10, 2014 36.18 36.37 36.12 36.25 560,490 -0.04(-0.10%)
Feb 07, 2014 35.85 36.34 35.69 36.29 792,229 +0.57(+1.60%)
Feb 06, 2014 35.13 35.72 35.13 35.72 1,278,654 +0.61(+1.75%)
Feb 05, 2014 34.75 35.18 34.71 35.10 964,758 -0.09(-0.26%)
Feb 04, 2014 34.81 35.22 34.74 35.19 1,663,338 +0.35(+1.01%)
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.