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 29, 2021 50.72 50.81 49.46 49.54 1,582,987 -1.85(-3.60%)
Jan 28, 2021 51.22 51.72 51.03 51.39 2,145,549 +0.74(+1.47%)
Jan 27, 2021 50.51 51.74 50.23 50.64 4,875,842 -2.13(-4.04%)
Jan 26, 2021 52.43 53.00 52.30 52.78 1,759,273 +0.44(+0.85%)
Jan 25, 2021 51.72 52.38 51.57 52.33 1,485,717 -0.52(-0.98%)
Jan 22, 2021 51.91 52.96 51.80 52.85 1,437,114 -0.63(-1.19%)
Jan 21, 2021 53.96 54.05 53.23 53.48 1,704,241 -0.41(-0.76%)
Jan 20, 2021 53.79 54.22 53.40 53.89 1,712,374 +1.30(+2.47%)
Jan 19, 2021 52.19 52.69 51.78 52.59 1,731,672 +0.32(+0.61%)
Jan 15, 2021 53.03 53.22 51.91 52.28 1,325,312 -2.63(-4.79%)
Jan 14, 2021 53.82 55.30 53.75 54.91 1,155,348 +2.35(+4.47%)
Jan 13, 2021 53.38 53.43 52.49 52.56 1,153,108 -0.87(-1.63%)
Jan 12, 2021 52.83 53.56 52.70 53.43 1,014,035 +0.62(+1.17%)
Jan 11, 2021 52.44 53.13 52.38 52.81 1,292,716 -1.76(-3.22%)
Jan 08, 2021 54.63 54.83 53.86 54.57 2,775,216 +0.41(+0.75%)
Jan 07, 2021 53.99 54.34 53.64 54.16 1,288,346 +0.90(+1.69%)
Jan 06, 2021 53.15 53.82 52.65 53.27 2,133,605 +1.92(+3.74%)
Jan 05, 2021 50.07 51.71 50.07 51.34 1,156,673 +1.40(+2.80%)
Jan 04, 2021 50.40 50.58 49.72 49.95 1,632,140 +1.85(+3.85%)
Dec 31, 2020 48.10 48.10 48.10 911,501 -0.37(-0.77%)
Dec 30, 2020 48.68 48.82 48.31 48.47 911,501 +0.02(+0.04%)
Dec 29, 2020 49.14 49.14 48.23 48.45 1,093,007 +0.37(+0.77%)
Dec 28, 2020 48.35 48.57 47.84 48.08 669,778 +0.21(+0.44%)
Dec 24, 2020 48.63 48.75 47.73 47.87 294,501 -0.39(-0.81%)
Dec 23, 2020 48.15 48.47 47.87 48.26 1,064,908 +0.81(+1.70%)
Dec 22, 2020 47.80 48.01 47.34 47.45 804,347 -0.83(-1.71%)
Dec 21, 2020 47.00 48.32 46.99 48.28 1,503,551 +0.04(+0.08%)
Dec 18, 2020 48.51 48.60 48.13 48.24 1,579,789 -0.62(-1.26%)
Dec 17, 2020 49.13 49.35 48.71 48.86 1,036,469 +0.71(+1.47%)
Dec 16, 2020 47.89 48.31 47.62 48.15 835,144 +0.22(+0.45%)
Dec 15, 2020 47.50 48.03 47.30 47.93 865,342 +1.01(+2.15%)
Dec 14, 2020 47.81 47.87 46.93 46.93 958,049 -0.91(-1.90%)
Dec 11, 2020 47.51 47.88 47.41 47.83 913,274 +0.01(+0.02%)
Dec 10, 2020 46.98 48.04 46.94 47.82 1,320,665 +1.13(+2.43%)
Dec 09, 2020 47.27 47.34 46.25 46.69 1,051,442 -0.05(-0.10%)
Dec 08, 2020 46.39 46.87 46.35 46.74 1,254,885 +0.11(+0.23%)
Dec 07, 2020 46.68 46.92 46.51 46.63 856,475 -0.55(-1.17%)
Dec 04, 2020 46.61 47.37 46.60 47.18 979,540 +1.02(+2.22%)
Dec 03, 2020 46.10 46.52 45.67 46.16 1,266,486 +1.26(+2.81%)
Dec 02, 2020 44.21 45.08 44.01 44.89 1,840,118 +2.13(+4.98%)
Dec 01, 2020 42.26 42.96 42.26 42.76 1,481,628 +1.53(+3.72%)
Nov 30, 2020 41.95 42.06 41.13 41.23 1,957,145 -1.03(-2.45%)
Nov 27, 2020 41.94 42.32 41.92 42.26 1,717,392 -0.49(-1.15%)
Nov 25, 2020 42.55 42.80 42.26 42.75 1,239,751 -0.65(-1.50%)
Nov 24, 2020 42.38 43.45 42.22 43.41 1,914,292 +2.48(+6.05%)
Nov 23, 2020 40.51 41.00 40.43 40.93 1,265,076 +1.10(+2.75%)
Nov 20, 2020 39.76 39.89 39.57 39.83 691,213 +0.50(+1.27%)
Nov 19, 2020 39.07 39.42 38.88 39.33 1,537,134 -0.15(-0.37%)
Nov 18, 2020 39.87 40.05 39.46 39.48 1,305,378 -0.23(-0.57%)
Nov 17, 2020 39.66 39.86 39.40 39.71 2,118,763 -0.40(-1.00%)
Nov 16, 2020 40.13 40.13 39.82 40.11 1,588,278 +0.85(+2.17%)
Nov 13, 2020 38.81 39.36 38.77 39.25 792,541 +0.64(+1.67%)
Nov 12, 2020 38.66 39.13 38.44 38.61 1,486,157 -1.19(-2.99%)
Nov 11, 2020 39.87 39.97 39.66 39.80 1,681,715 +0.03(+0.07%)
Nov 10, 2020 39.76 40.30 39.67 39.77 1,734,360 +0.61(+1.55%)
Nov 09, 2020 40.40 40.46 38.80 39.16 2,479,912 +1.24(+3.28%)
Nov 06, 2020 37.95 38.13 37.69 37.92 1,426,199 +1.00(+2.70%)
Nov 05, 2020 37.01 37.48 36.90 36.92 1,363,743 +0.83(+2.31%)
Nov 04, 2020 36.14 36.33 35.64 36.09 1,655,770 -0.45(-1.24%)
Nov 03, 2020 36.60 36.63 36.24 36.54 1,349,555 +1.18(+3.33%)
Nov 02, 2020 35.46 35.56 35.16 35.36 2,183,849 +0.11(+0.31%)
Oct 30, 2020 34.62 35.25 34.62 35.25 2,970,926 +0.04(+0.10%)
Oct 29, 2020 34.51 35.33 34.36 35.22 1,896,626 +0.30(+0.86%)
Oct 28, 2020 35.41 35.63 34.92 34.92 2,368,364 -1.84(-5.01%)
Oct 27, 2020 36.52 36.98 36.45 36.76 853,377 -0.47(-1.27%)
Oct 26, 2020 37.73 37.80 36.95 37.23 906,864 -0.81(-2.12%)
Oct 23, 2020 38.04 38.21 37.89 38.04 951,754 -0.29(-0.76%)
Oct 22, 2020 38.12 38.38 37.87 38.33 1,145,738 +0.12(+0.31%)
Oct 21, 2020 38.24 38.82 38.20 38.21 1,184,094 +0.25(+0.67%)
Oct 20, 2020 37.64 38.12 37.64 37.96 1,313,021 +0.48(+1.28%)
Oct 19, 2020 38.09 38.49 37.46 37.48 1,119,507 -0.83(-2.16%)
Oct 16, 2020 38.45 38.55 38.26 38.30 931,357 -0.09(-0.24%)
Oct 15, 2020 37.83 38.47 37.77 38.39 1,333,895 -0.22(-0.56%)
Oct 14, 2020 38.78 38.95 38.60 38.61 1,046,075 -0.03(-0.07%)
Oct 13, 2020 38.69 38.89 38.49 38.64 1,315,674 -0.41(-1.05%)
Oct 12, 2020 39.23 39.25 38.94 39.04 1,522,596 -0.18(-0.46%)
Oct 09, 2020 39.53 39.62 39.16 39.23 1,055,729 +0.22(+0.56%)
Oct 08, 2020 38.79 39.01 38.56 39.01 1,515,691 +0.23(+0.58%)
Oct 07, 2020 38.32 39.10 38.30 38.78 1,982,658 +1.17(+3.11%)
Oct 06, 2020 38.73 38.81 37.54 37.61 2,547,706 -1.32(-3.38%)
Oct 05, 2020 38.83 39.19 38.80 38.93 2,087,276 +0.27(+0.70%)
Oct 02, 2020 37.92 38.95 37.87 38.65 1,743,413 +0.24(+0.64%)
Oct 01, 2020 38.85 38.92 38.22 38.41 1,086,193 -0.28(-0.73%)
Sep 30, 2020 38.95 39.01 38.49 38.69 1,654,397 +0.05(+0.12%)
Sep 29, 2020 39.09 39.19 38.56 38.65 1,376,515 -0.91(-2.29%)
Sep 28, 2020 39.92 39.94 39.46 39.55 1,576,503 +0.24(+0.62%)
Sep 25, 2020 39.14 39.34 38.82 39.31 1,535,134 -0.40(-1.00%)
Sep 24, 2020 39.36 40.11 39.09 39.71 1,613,408 +0.66(+1.70%)
Sep 23, 2020 39.80 39.94 38.97 39.04 1,552,481 -0.72(-1.80%)
Sep 22, 2020 39.90 40.07 39.23 39.76 1,253,757 +0.00(+0.00%)
Sep 21, 2020 40.07 40.14 39.15 39.76 2,058,682 -1.49(-3.61%)
Sep 18, 2020 41.70 41.96 41.24 41.25 1,537,670 -0.37(-0.89%)
Sep 17, 2020 41.13 41.70 41.09 41.62 2,468,003 -0.46(-1.10%)
Sep 16, 2020 42.28 42.42 42.00 42.08 2,684,982 +0.69(+1.67%)
Sep 15, 2020 41.94 41.96 41.34 41.39 1,534,324 +0.54(+1.31%)
Sep 14, 2020 41.02 41.07 40.71 40.86 1,587,845 +0.50(+1.24%)
Sep 11, 2020 39.88 40.59 39.66 40.36 2,217,306 +1.26(+3.22%)
Sep 10, 2020 40.16 40.32 39.04 39.10 2,216,203 -1.41(-3.47%)
Sep 09, 2020 40.31 40.71 40.31 40.50 1,885,065 +0.95(+2.41%)
Sep 08, 2020 39.55 40.14 39.40 39.55 1,910,711 -0.63(-1.58%)
Sep 04, 2020 40.14 40.47 39.49 40.19 2,272,767 +0.54(+1.37%)
Sep 03, 2020 40.29 40.35 39.14 39.64 2,365,521 -1.66(-4.02%)
Sep 02, 2020 41.70 41.75 40.98 41.30 1,271,714 -0.25(-0.60%)
Sep 01, 2020 40.90 41.71 40.63 41.55 1,815,618 +1.59(+3.97%)
Aug 31, 2020 39.98 40.32 39.96 39.97 2,016,002 -0.77(-1.89%)
Aug 28, 2020 40.43 40.74 40.20 40.74 1,127,866 +0.76(+1.91%)
Aug 27, 2020 40.79 40.81 39.72 39.97 1,598,498 -0.27(-0.66%)
Aug 26, 2020 39.95 40.39 39.94 40.24 959,380 +0.21(+0.53%)
Aug 25, 2020 40.20 40.20 39.72 40.03 1,546,652 -0.39(-0.96%)
Aug 24, 2020 40.81 40.84 40.26 40.42 1,302,057 +0.47(+1.17%)
Aug 21, 2020 39.82 40.23 39.82 39.95 1,096,813 -0.82(-2.02%)
Aug 20, 2020 40.38 40.79 40.28 40.77 1,391,331 -0.20(-0.50%)
Aug 19, 2020 41.84 41.98 40.94 40.98 1,333,341 -0.89(-2.12%)
Aug 18, 2020 42.46 42.60 41.76 41.86 1,319,478 -0.89(-2.09%)
Aug 17, 2020 42.75 43.00 42.56 42.76 1,377,445 +0.66(+1.56%)
Aug 14, 2020 42.19 42.29 41.91 42.10 1,328,077 +0.04(+0.08%)
Aug 13, 2020 42.32 42.49 41.86 42.06 849,111 -0.19(-0.44%)
Aug 12, 2020 42.19 42.87 42.19 42.25 1,322,932 +0.57(+1.36%)
Aug 11, 2020 42.15 42.29 41.61 41.68 1,976,145 +0.01(+0.02%)
Aug 10, 2020 41.52 41.91 41.36 41.67 930,252 +0.77(+1.88%)
Aug 07, 2020 40.91 40.98 40.51 40.90 912,411 -0.73(-1.74%)
Aug 06, 2020 41.55 41.74 41.28 41.63 901,542 +0.47(+1.14%)
Aug 05, 2020 40.98 41.60 40.87 41.16 1,201,082 +1.60(+4.05%)
Aug 04, 2020 39.03 39.57 39.01 39.56 1,038,575 +0.26(+0.65%)
Aug 03, 2020 39.12 39.38 39.00 39.30 1,119,217 +0.59(+1.53%)
Jul 31, 2020 38.73 38.78 38.32 38.71 1,254,565 -0.19(-0.48%)
Jul 30, 2020 38.41 38.95 38.12 38.89 1,279,960 -0.81(-2.05%)
Jul 29, 2020 39.16 39.81 39.08 39.71 1,130,883 +0.49(+1.24%)
Jul 28, 2020 39.22 39.48 39.15 39.22 1,563,946 -0.86(-2.14%)
Jul 27, 2020 39.46 40.13 39.34 40.08 1,106,453 +1.28(+3.29%)
Jul 24, 2020 38.60 38.94 38.50 38.81 1,121,881 +0.01(+0.02%)
Jul 23, 2020 39.11 39.34 38.71 38.80 1,119,787 -0.40(-1.02%)
Jul 22, 2020 38.82 39.27 38.81 39.20 1,875,680 -0.24(-0.61%)
Jul 21, 2020 39.19 39.58 39.12 39.43 2,292,504 -0.55(-1.37%)
Jul 20, 2020 39.79 40.54 39.75 39.98 1,732,693 -0.01(-0.02%)
Jul 17, 2020 39.48 40.12 39.43 39.99 2,972,676 +0.92(+2.36%)
Jul 16, 2020 38.94 39.22 38.87 39.07 1,594,603 -0.09(-0.23%)
Jul 15, 2020 39.57 39.58 38.92 39.16 3,139,331 +0.85(+2.22%)
Jul 14, 2020 37.50 38.42 37.42 38.31 1,572,922 +1.12(+3.02%)
Jul 13, 2020 38.23 38.32 37.16 37.18 1,754,056 -0.34(-0.90%)
Jul 10, 2020 37.29 37.57 37.01 37.52 677,645 +0.43(+1.17%)
Jul 09, 2020 37.53 37.86 36.92 37.09 1,503,497 -0.53(-1.41%)
Jul 08, 2020 36.99 37.73 36.88 37.62 1,569,325 +1.12(+3.06%)
Jul 07, 2020 36.49 37.07 36.47 36.50 1,334,897 -0.37(-1.01%)
Jul 06, 2020 36.56 36.91 36.51 36.88 794,363 +0.30(+0.82%)
Jul 02, 2020 36.93 37.18 36.52 36.57 1,100,087 +0.49(+1.35%)
Jul 01, 2020 36.41 36.44 35.83 36.09 1,463,936 -0.35(-0.97%)
Jun 30, 2020 35.68 36.54 35.61 36.44 1,392,196 +0.48(+1.33%)
Jun 29, 2020 36.04 36.14 35.71 35.96 1,228,823 +0.14(+0.40%)
Jun 26, 2020 36.43 36.47 35.73 35.82 1,599,655 -0.80(-2.18%)
Jun 25, 2020 35.87 36.62 35.76 36.62 1,250,203 +0.95(+2.66%)
Jun 24, 2020 36.09 36.35 35.59 35.67 1,986,184 -1.19(-3.22%)
Jun 23, 2020 36.70 37.22 36.57 36.86 2,543,451 +0.79(+2.18%)
Jun 22, 2020 35.61 36.12 35.52 36.07 1,154,281 +0.97(+2.78%)
Jun 19, 2020 35.64 35.76 35.01 35.09 1,563,068 -0.72(-2.00%)
Jun 18, 2020 35.24 35.90 35.24 35.81 1,494,160 -0.58(-1.61%)
Jun 17, 2020 36.59 36.83 36.30 36.40 1,110,987 -0.41(-1.11%)
Jun 16, 2020 37.38 37.42 36.24 36.80 2,471,834 +0.45(+1.24%)
Jun 15, 2020 35.39 36.47 35.22 36.35 3,962,033 -0.44(-1.20%)
Jun 12, 2020 37.53 37.67 36.38 36.80 4,274,443 +0.85(+2.37%)
Jun 11, 2020 37.29 37.44 35.84 35.95 1,753,458 -2.94(-7.56%)
Jun 10, 2020 38.81 39.27 38.45 38.89 1,213,073 +0.13(+0.34%)
Jun 09, 2020 38.12 38.94 37.99 38.75 1,046,679 -0.43(-1.11%)
Jun 08, 2020 39.17 39.23 38.49 39.19 1,016,068 +0.97(+2.53%)
Jun 05, 2020 38.29 38.81 38.10 38.22 1,195,394 +0.85(+2.27%)
Jun 04, 2020 37.18 37.43 36.88 37.37 966,621 +0.05(+0.14%)
Jun 03, 2020 36.95 37.59 36.95 37.32 1,360,436 +0.35(+0.96%)
Jun 02, 2020 36.02 37.07 35.96 36.96 2,465,561 +1.41(+3.96%)
Jun 01, 2020 34.80 35.58 34.77 35.56 1,826,964 +0.66(+1.90%)
May 29, 2020 34.53 35.00 34.38 34.89 2,104,869 +0.48(+1.39%)
May 28, 2020 34.57 34.90 34.28 34.41 1,741,602 +0.32(+0.94%)
May 27, 2020 34.20 34.24 33.59 34.09 1,515,485 +0.43(+1.29%)
May 26, 2020 34.22 34.33 33.61 33.66 1,303,014 +0.09(+0.26%)
May 22, 2020 33.31 33.59 33.10 33.57 955,886 +0.10(+0.29%)
May 21, 2020 33.90 34.01 33.39 33.47 2,133,741 -0.28(-0.84%)
May 20, 2020 33.72 34.12 33.56 33.76 1,230,023 +0.70(+2.12%)
May 19, 2020 33.35 33.55 33.01 33.06 1,394,788 -0.08(-0.24%)
May 18, 2020 32.67 33.30 32.61 33.14 1,902,467 +2.68(+8.81%)
May 15, 2020 30.61 30.85 30.25 30.45 1,865,474 +0.69(+2.32%)
May 14, 2020 28.48 29.77 28.30 29.76 1,848,224 +0.73(+2.50%)
May 13, 2020 29.40 29.54 28.79 29.04 1,804,094 +0.10(+0.34%)
May 12, 2020 29.92 29.99 28.92 28.94 1,243,109 -0.59(-2.01%)
May 11, 2020 29.42 29.70 29.34 29.53 1,265,718 -1.06(-3.47%)
May 08, 2020 30.68 30.76 30.32 30.60 2,079,010 +0.76(+2.55%)
May 07, 2020 30.04 30.42 29.77 29.83 1,721,426 +0.84(+2.90%)
May 06, 2020 29.67 29.68 28.98 28.99 3,249,209 +0.27(+0.96%)
May 05, 2020 29.01 29.29 28.65 28.72 1,889,368 +0.12(+0.40%)
May 04, 2020 28.40 28.67 28.24 28.60 1,796,751 +0.37(+1.32%)
May 01, 2020 28.46 28.67 28.17 28.23 1,969,362 -1.38(-4.67%)
Apr 30, 2020 29.82 30.17 29.41 29.61 2,653,398 -1.44(-4.65%)
Apr 29, 2020 30.52 31.10 30.39 31.06 1,977,254 +1.71(+5.82%)
Apr 28, 2020 29.67 29.77 29.14 29.35 1,317,133 +0.35(+1.19%)
Apr 27, 2020 28.70 29.10 28.63 29.00 1,523,552 +0.57(+1.99%)
Apr 24, 2020 28.59 28.62 28.06 28.44 1,016,299 +0.40(+1.42%)
Apr 23, 2020 27.87 28.75 27.86 28.04 2,019,168 +0.45(+1.64%)
Apr 22, 2020 27.45 27.73 27.21 27.59 1,062,709 +0.89(+3.35%)
Apr 21, 2020 26.82 27.38 26.46 26.69 1,572,011 -1.39(-4.95%)
Apr 20, 2020 28.35 29.03 28.07 28.08 2,251,422 -1.12(-3.82%)
Apr 17, 2020 29.22 29.28 28.83 29.20 1,996,238 +1.09(+3.88%)
Apr 16, 2020 28.16 28.18 27.66 28.11 2,229,892 +0.29(+1.05%)
Apr 15, 2020 27.83 27.98 27.51 27.82 1,451,971 -1.51(-5.13%)
Apr 14, 2020 29.37 29.75 29.15 29.32 2,078,365 +0.34(+1.16%)
Apr 13, 2020 28.63 29.06 28.29 28.98 1,699,389 +0.25(+0.86%)
Apr 09, 2020 28.60 29.45 28.36 28.74 2,008,885 +0.24(+0.84%)
Apr 08, 2020 28.29 28.60 27.84 28.50 1,833,275 +0.43(+1.55%)
Apr 07, 2020 29.31 29.31 28.06 28.06 2,680,905 -0.03(-0.09%)
Apr 06, 2020 28.00 28.22 27.72 28.09 2,582,831 +1.47(+5.52%)
Apr 03, 2020 27.14 27.53 26.27 26.62 2,918,812 -0.92(-3.34%)
Apr 02, 2020 27.05 27.88 26.57 27.54 2,829,529 +1.51(+5.82%)
Apr 01, 2020 26.38 26.85 25.90 26.03 2,954,186 -0.84(-3.13%)
Mar 31, 2020 26.99 27.59 26.50 26.87 4,754,766 +0.21(+0.80%)
Mar 30, 2020 26.70 26.86 26.20 26.66 2,234,896 +0.97(+3.79%)
Mar 27, 2020 25.71 26.35 25.59 25.68 3,699,330 -1.59(-5.84%)
Mar 26, 2020 27.10 27.50 26.65 27.28 4,386,205 +0.40(+1.48%)
Mar 25, 2020 27.16 27.84 26.60 26.88 5,633,851 +0.55(+2.09%)
Mar 24, 2020 26.05 26.89 25.35 26.33 6,671,477 +3.83(+17.05%)
Mar 23, 2020 22.49 23.21 22.03 22.49 6,136,550 +0.43(+1.97%)
Mar 20, 2020 23.24 23.76 22.04 22.06 5,979,906 -0.49(-2.16%)
Mar 19, 2020 21.87 22.91 21.39 22.55 3,944,822 +0.71(+3.24%)
Mar 18, 2020 22.33 23.06 21.14 21.84 4,873,487 -2.67(-10.91%)
Mar 17, 2020 23.02 24.69 22.62 24.51 5,243,062 +2.52(+11.43%)
Mar 16, 2020 21.86 23.04 21.56 22.00 6,132,895 -2.43(-9.93%)
Mar 13, 2020 24.18 24.42 22.52 24.42 4,713,597 +2.81(+12.99%)
Mar 12, 2020 22.29 23.14 20.94 21.62 5,985,560 -3.90(-15.27%)
Mar 11, 2020 25.92 26.34 25.07 25.51 7,269,922 -1.66(-6.13%)
Mar 10, 2020 27.18 27.28 25.99 27.18 9,264,851 +2.05(+8.18%)
Mar 09, 2020 26.14 26.62 25.11 25.12 5,750,838 -5.77(-18.69%)
Mar 06, 2020 30.82 31.35 30.47 30.90 3,548,805 -1.23(-3.83%)
Mar 05, 2020 32.24 32.46 31.89 32.13 2,813,662 -1.23(-3.69%)
Mar 04, 2020 32.84 33.40 32.54 33.36 2,440,738 +1.41(+4.42%)
Mar 03, 2020 32.52 32.96 31.74 31.95 5,764,876 -0.17(-0.53%)
Mar 02, 2020 31.36 32.20 30.96 32.12 4,445,690 +1.04(+3.36%)
Feb 28, 2020 30.86 31.66 30.56 31.07 9,003,484 -1.42(-4.37%)
Feb 27, 2020 32.79 33.38 32.49 32.49 3,130,928 -1.39(-4.09%)
Feb 26, 2020 34.12 34.52 33.86 33.88 2,411,634 +0.00(+0.00%)
Feb 25, 2020 34.89 34.89 33.79 33.88 2,310,646 -0.90(-2.58%)
Feb 24, 2020 34.48 34.90 34.39 34.78 2,649,330 -2.05(-5.56%)
Feb 21, 2020 36.93 37.01 36.68 36.83 1,364,447 -0.19(-0.51%)
Feb 20, 2020 37.43 37.49 36.95 37.01 1,170,296 -0.48(-1.28%)
Feb 19, 2020 37.50 37.61 37.37 37.49 1,311,791 +0.03(+0.07%)
Feb 18, 2020 37.21 37.58 37.12 37.47 2,210,927 -0.21(-0.55%)
Feb 14, 2020 37.76 37.81 37.31 37.67 1,965,715 -0.05(-0.14%)
Feb 13, 2020 37.85 37.97 37.65 37.73 1,606,212 -0.44(-1.14%)
Feb 12, 2020 38.11 38.22 37.86 38.16 1,905,429 +0.88(+2.37%)
Feb 11, 2020 37.17 37.37 37.13 37.28 1,627,658 +0.38(+1.02%)
Feb 10, 2020 36.57 36.90 36.55 36.90 1,131,533 -0.05(-0.14%)
Feb 07, 2020 37.15 37.35 36.89 36.95 1,263,866 -1.14(-2.99%)
Feb 06, 2020 38.23 38.39 38.01 38.09 1,636,428 -0.41(-1.07%)
Feb 05, 2020 38.54 38.64 38.20 38.50 1,806,914 +0.44(+1.15%)
Feb 04, 2020 37.90 38.11 37.78 38.07 1,597,730 +1.20(+3.25%)
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.