Bhp Billiton Ltd ADR (NY: BHP )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.85 24.16 23.76 23.80 4,628,075 -0.04(-0.16%)
Apr 27, 2007 23.62 23.90 23.56 23.84 3,125,702 -0.15(-0.63%)
Apr 26, 2007 24.33 24.33 23.89 23.99 5,241,791 -0.50(-2.03%)
Apr 25, 2007 24.32 24.50 24.22 24.48 4,728,500 +0.59(+2.47%)
Apr 24, 2007 24.23 24.30 23.82 23.90 4,115,788 -0.33(-1.35%)
Apr 23, 2007 24.36 24.48 24.22 24.22 4,522,868 -0.36(-1.45%)
Apr 20, 2007 24.31 24.59 24.31 24.58 3,992,773 +0.58(+2.42%)
Apr 19, 2007 23.97 24.06 23.76 24.00 5,003,921 -0.38(-1.54%)
Apr 18, 2007 24.42 24.46 24.24 24.37 6,111,618 -0.50(-2.02%)
Apr 17, 2007 24.65 24.92 24.60 24.87 7,260,016 -0.02(-0.10%)
Apr 16, 2007 24.74 24.95 24.66 24.90 5,819,701 +0.34(+1.37%)
Apr 13, 2007 24.31 24.57 24.17 24.56 3,433,438 +0.05(+0.22%)
Apr 12, 2007 24.29 24.53 24.09 24.51 5,043,128 +0.16(+0.66%)
Apr 11, 2007 24.75 24.77 24.27 24.35 5,366,358 -0.44(-1.77%)
Apr 10, 2007 24.56 24.84 24.52 24.79 5,489,496 +0.60(+2.50%)
Apr 09, 2007 24.07 24.36 24.06 24.18 3,868,342 +0.07(+0.30%)
Apr 05, 2007 24.18 24.30 24.04 24.11 2,892,782 -0.19(-0.80%)
Apr 04, 2007 23.94 24.35 23.89 24.30 5,145,996 +0.08(+0.32%)
Apr 03, 2007 24.01 24.31 24.00 24.23 5,026,907 +0.53(+2.24%)
Apr 02, 2007 23.61 23.76 23.43 23.70 4,919,880 +0.09(+0.37%)
Mar 30, 2007 23.61 23.75 23.55 23.61 5,583,491 +0.06(+0.27%)
Mar 29, 2007 23.58 23.77 23.37 23.54 7,194,281 +0.46(+1.98%)
Mar 28, 2007 23.38 23.41 23.05 23.09 5,576,513 -0.48(-2.05%)
Mar 27, 2007 23.58 23.66 23.38 23.57 7,937,892 -0.18(-0.74%)
Mar 26, 2007 23.50 23.78 23.15 23.74 10,666,837 +0.72(+3.13%)
Mar 23, 2007 23.15 23.32 22.97 23.02 6,598,640 +0.06(+0.25%)
Mar 22, 2007 23.14 23.19 22.86 22.96 4,689,414 -0.04(-0.17%)
Mar 21, 2007 22.67 23.09 22.56 23.00 6,522,202 +0.46(+2.05%)
Mar 20, 2007 22.21 22.58 22.07 22.54 6,220,936 +0.38(+1.69%)
Mar 19, 2007 21.97 22.22 21.90 22.17 4,523,888 +0.66(+3.06%)
Mar 16, 2007 21.49 21.75 21.36 21.51 4,196,546 +0.04(+0.18%)
Mar 15, 2007 21.08 21.61 21.01 21.47 7,463,194 +0.72(+3.48%)
Mar 14, 2007 20.56 20.76 20.20 20.75 6,325,603 +0.14(+0.69%)
Mar 13, 2007 21.24 21.23 20.55 20.61 6,605,332 -0.63(-2.98%)
Mar 12, 2007 20.92 21.25 20.89 21.24 4,439,538 +0.34(+1.63%)
Mar 09, 2007 21.06 21.14 20.84 20.90 4,547,284 +0.06(+0.30%)
Mar 08, 2007 20.94 21.10 20.82 20.84 5,087,245 +0.09(+0.45%)
Mar 07, 2007 20.57 20.94 20.52 20.74 4,814,494 +0.04(+0.21%)
Mar 06, 2007 20.42 20.86 20.39 20.70 7,826,452 +0.88(+4.42%)
Mar 05, 2007 19.67 20.16 19.66 19.82 9,230,226 -0.44(-2.19%)
Mar 02, 2007 20.48 20.67 20.16 20.27 8,354,098 -0.35(-1.68%)
Mar 01, 2007 20.35 20.82 20.27 20.61 8,688,979 -0.31(-1.47%)
Feb 28, 2007 21.03 21.19 20.77 20.92 8,497,144 -0.26(-1.22%)
Feb 27, 2007 21.78 21.85 21.03 21.18 13,340,576 -1.60(-7.04%)
Feb 26, 2007 22.67 22.95 22.63 22.78 5,152,951 +0.22(+0.97%)
Feb 23, 2007 22.56 22.62 22.45 22.56 5,704,782 +0.19(+0.87%)
Feb 22, 2007 22.41 22.51 22.23 22.37 5,798,983 +0.20(+0.92%)
Feb 21, 2007 21.96 22.24 21.80 22.16 7,569,093 -0.15(-0.68%)
Feb 20, 2007 22.21 22.35 22.09 22.31 4,555,904 +0.01(+0.07%)
Feb 16, 2007 21.98 22.30 21.94 22.30 3,252,487 +0.05(+0.22%)
Feb 15, 2007 22.26 22.39 22.23 22.25 5,343,988 +0.03(+0.13%)
Feb 14, 2007 22.13 22.39 22.04 22.22 8,362,369 +0.28(+1.29%)
Feb 13, 2007 21.73 21.96 21.71 21.94 5,305,203 +0.49(+2.29%)
Feb 12, 2007 21.40 21.59 21.36 21.44 5,635,650 +0.29(+1.38%)
Feb 09, 2007 21.26 21.39 21.09 21.15 4,219,121 -0.07(-0.34%)
Feb 08, 2007 21.04 21.27 20.98 21.23 7,882,685 -0.23(-1.07%)
Feb 07, 2007 21.27 21.59 21.25 21.45 11,171,703 +1.13(+5.56%)
Feb 06, 2007 20.30 20.49 20.27 20.32 6,255,825 +0.26(+1.29%)
Feb 05, 2007 20.15 20.27 20.03 20.07 5,606,887 +0.00(+0.00%)
Feb 02, 2007 20.21 20.31 19.96 20.07 9,136,231 -0.12(-0.58%)
Feb 01, 2007 20.37 20.45 20.17 20.18 7,650,775 +0.21(+1.05%)
Jan 31, 2007 19.63 20.01 19.56 19.97 6,996,296 +0.14(+0.69%)
Jan 30, 2007 19.83 19.90 19.64 19.84 4,774,474 +0.29(+1.50%)
Jan 29, 2007 19.45 19.75 19.42 19.54 4,732,402 -0.05(-0.27%)
Jan 26, 2007 19.72 19.72 19.45 19.60 2,967,422 -0.06(-0.30%)
Jan 25, 2007 19.88 20.07 19.60 19.66 8,124,241 -0.48(-2.37%)
Jan 24, 2007 20.12 20.22 19.93 20.13 9,158,601 +0.18(+0.88%)
Jan 23, 2007 19.54 20.02 19.54 19.96 7,071,205 +0.63(+3.28%)
Jan 22, 2007 19.51 19.56 19.24 19.32 4,361,961 -0.17(-0.88%)
Jan 19, 2007 19.13 19.53 19.06 19.50 7,399,573 +0.64(+3.38%)
Jan 18, 2007 19.10 19.18 18.79 18.86 6,680,446 +0.06(+0.34%)
Jan 17, 2007 18.51 18.91 18.46 18.79 6,034,792 +0.00(+0.03%)
Jan 16, 2007 18.94 19.03 18.69 18.79 7,093,369 -0.47(-2.43%)
Jan 12, 2007 18.79 19.35 18.79 19.26 7,754,826 +0.27(+1.44%)
Jan 11, 2007 18.71 19.31 18.61 18.98 12,933,399 +0.55(+2.96%)
Jan 10, 2007 18.17 18.54 18.04 18.44 9,535,609 +0.09(+0.50%)
Jan 09, 2007 18.40 18.40 17.72 18.35 17,098,956 +0.16(+0.86%)
Jan 08, 2007 18.30 18.35 17.99 18.19 9,593,278 +0.08(+0.46%)
Jan 05, 2007 18.34 18.36 17.97 18.11 9,055,780 -0.28(-1.54%)
Jan 04, 2007 18.47 18.61 18.26 18.39 10,509,836 -0.55(-2.91%)
Jan 03, 2007 19.33 19.34 18.82 18.94 12,899,536 -0.43(-2.21%)
Dec 29, 2006 19.39 19.44 19.25 19.37 1,676,525 -0.02(-0.13%)
Dec 28, 2006 19.38 19.50 19.21 19.39 3,860,994 +0.10(+0.51%)
Dec 27, 2006 19.08 19.31 19.03 19.30 3,523,391 +0.43(+2.27%)
Dec 26, 2006 18.91 19.10 18.77 18.87 3,777,876 -0.02(-0.13%)
Dec 22, 2006 19.23 19.23 18.69 18.89 4,523,888 -0.11(-0.56%)
Dec 21, 2006 19.66 19.66 18.89 19.00 8,342,400 -0.45(-2.31%)
Dec 20, 2006 19.39 19.59 19.38 19.45 5,772,508 +0.04(+0.23%)
Dec 19, 2006 19.35 19.48 19.22 19.40 4,684,173 +0.17(+0.86%)
Dec 18, 2006 19.59 19.59 19.20 19.24 6,371,780 -0.44(-2.23%)
Dec 15, 2006 19.97 19.98 19.51 19.68 4,833,170 -0.16(-0.79%)
Dec 14, 2006 19.77 19.84 19.65 19.83 7,636,203 +0.21(+1.07%)
Dec 13, 2006 19.60 19.65 19.41 19.62 4,818,188 +0.24(+1.23%)
Dec 12, 2006 19.61 19.63 19.25 19.38 6,213,343 -0.30(-1.53%)
Dec 11, 2006 19.68 19.86 19.64 19.69 4,121,842 -0.11(-0.57%)
Dec 08, 2006 19.73 19.95 19.61 19.80 6,340,585 -0.30(-1.48%)
Dec 07, 2006 20.20 20.54 20.02 20.09 6,808,100 -0.19(-0.91%)
Dec 06, 2006 20.17 20.43 20.01 20.28 6,292,561 -0.19(-0.90%)
Dec 05, 2006 20.46 20.61 20.38 20.46 6,723,955 +0.08(+0.38%)
Dec 04, 2006 20.12 20.47 20.10 20.39 4,634,917 +0.46(+2.32%)
Dec 01, 2006 20.06 20.27 19.77 19.92 4,971,905 -0.26(-1.30%)
Nov 30, 2006 20.21 20.36 20.00 20.19 4,594,692 +0.19(+0.95%)
Nov 29, 2006 19.71 20.07 19.70 20.00 6,152,594 +0.46(+2.34%)
Nov 28, 2006 19.48 19.57 19.25 19.54 6,364,597 -0.09(-0.45%)
Nov 27, 2006 19.95 20.07 19.57 19.63 4,021,690 -0.22(-1.13%)
Nov 24, 2006 19.71 19.95 19.71 19.85 1,974,108 -0.16(-0.78%)
Nov 22, 2006 20.00 20.07 19.68 20.01 4,099,677 +0.42(+2.14%)
Nov 21, 2006 19.73 19.73 19.43 19.59 7,907,723 +0.04(+0.22%)
Nov 20, 2006 19.71 19.85 19.44 19.54 7,733,072 -0.05(-0.25%)
Nov 17, 2006 19.29 19.61 19.12 19.59 6,570,854 +0.06(+0.30%)
Nov 16, 2006 20.00 20.04 19.49 19.53 5,823,611 -0.29(-1.45%)
Nov 15, 2006 19.59 20.09 19.57 19.82 5,820,737 -0.29(-1.43%)
Nov 14, 2006 19.98 20.11 19.79 20.11 6,112,575 +0.19(+0.95%)
Nov 13, 2006 19.93 19.93 19.65 19.92 8,832,285 -0.70(-3.38%)
Nov 10, 2006 20.99 21.05 20.41 20.62 6,619,904 -0.32(-1.54%)
Nov 09, 2006 20.88 21.30 20.73 20.94 6,871,721 -0.01(-0.05%)
Nov 08, 2006 20.88 21.10 20.83 20.95 4,202,498 -0.33(-1.56%)
Nov 07, 2006 21.51 21.61 21.22 21.28 3,733,752 +0.00(+0.00%)
Nov 06, 2006 21.00 21.37 21.00 21.28 5,171,389 +0.51(+2.44%)
Nov 03, 2006 20.87 21.00 20.71 20.77 4,694,229 -0.08(-0.40%)
Nov 02, 2006 20.65 21.00 20.65 20.85 5,562,763 +0.06(+0.30%)
Nov 01, 2006 21.21 21.34 20.61 20.79 8,082,784 +0.05(+0.23%)
Oct 31, 2006 20.66 20.86 20.53 20.74 3,665,615 +0.16(+0.76%)
Oct 30, 2006 20.66 20.69 20.48 20.59 4,451,442 -0.05(-0.26%)
Oct 27, 2006 20.71 20.96 20.57 20.64 3,439,657 -0.27(-1.30%)
Oct 26, 2006 20.82 20.95 20.58 20.91 3,064,496 +0.11(+0.52%)
Oct 25, 2006 20.56 20.88 20.49 20.81 3,679,571 +0.36(+1.76%)
Oct 24, 2006 20.11 20.56 20.10 20.45 4,356,010 -0.25(-1.20%)
Oct 23, 2006 20.14 20.72 20.11 20.69 3,430,627 +0.30(+1.48%)
Oct 20, 2006 20.62 20.65 20.35 20.39 3,432,063 -0.13(-0.62%)
Oct 19, 2006 20.17 20.61 20.17 20.52 4,718,241 +0.45(+2.23%)
Oct 18, 2006 20.29 20.34 19.86 20.07 3,983,106 +0.05(+0.24%)
Oct 17, 2006 20.23 20.23 19.77 20.02 3,781,160 -0.44(-2.17%)
Oct 16, 2006 20.12 20.50 20.04 20.46 5,787,695 +0.76(+3.83%)
Oct 13, 2006 19.54 19.90 19.47 19.71 4,548,310 +0.32(+1.66%)
Oct 12, 2006 19.11 19.47 18.99 19.39 5,252,455 +0.62(+3.30%)
Oct 11, 2006 18.76 19.04 18.66 18.77 5,885,385 -0.08(-0.44%)
Oct 10, 2006 18.69 18.92 18.55 18.85 3,685,728 +0.34(+1.82%)
Oct 09, 2006 18.58 18.82 18.49 18.52 4,285,000 +0.24(+1.31%)
Oct 06, 2006 18.22 18.33 18.04 18.28 4,574,375 -0.10(-0.56%)
Oct 05, 2006 18.20 18.43 18.14 18.38 6,852,019 +0.56(+3.14%)
Oct 04, 2006 17.92 18.08 17.44 17.82 14,083,303 -0.35(-1.90%)
Oct 03, 2006 18.52 18.54 18.09 18.16 10,507,784 -0.53(-2.84%)
Oct 02, 2006 18.69 18.89 18.59 18.70 4,270,018 +0.24(+1.29%)
Sep 29, 2006 19.06 19.06 18.39 18.46 3,468,389 -0.20(-1.10%)
Sep 28, 2006 18.66 18.81 18.61 18.66 5,343,988 -0.07(-0.36%)
Sep 27, 2006 18.51 18.76 18.44 18.73 10,479,462 +0.53(+2.89%)
Sep 26, 2006 17.68 18.22 17.62 18.20 7,293,264 +0.57(+3.23%)
Sep 25, 2006 17.41 17.63 16.93 17.63 12,655,723 -0.26(-1.44%)
Sep 22, 2006 18.33 18.33 17.78 17.89 5,114,130 -0.33(-1.79%)
Sep 21, 2006 18.31 18.37 17.99 18.22 8,367,233 +0.29(+1.63%)
Sep 20, 2006 18.22 18.26 17.79 17.93 9,482,454 -0.14(-0.78%)
Sep 19, 2006 18.42 18.48 17.86 18.07 5,922,942 -0.64(-3.44%)
Sep 18, 2006 18.55 18.93 18.41 18.71 4,890,634 +0.42(+2.29%)
Sep 15, 2006 18.41 18.43 18.16 18.29 4,450,621 -0.17(-0.92%)
Sep 14, 2006 18.86 18.91 18.37 18.46 5,771,482 -0.18(-0.97%)
Sep 13, 2006 18.50 18.71 18.43 18.64 5,063,643 +0.45(+2.46%)
Sep 12, 2006 18.64 18.72 18.11 18.19 10,652,061 -0.24(-1.30%)
Sep 11, 2006 18.78 18.82 18.36 18.43 10,811,114 -1.19(-6.06%)
Sep 08, 2006 19.67 19.69 19.47 19.62 6,669,159 -0.45(-2.23%)
Sep 07, 2006 20.10 20.17 19.84 20.07 5,819,711 -0.36(-1.74%)
Sep 06, 2006 20.61 20.62 20.38 20.43 4,498,645 -0.83(-3.90%)
Sep 05, 2006 21.12 21.35 21.04 21.25 4,352,726 +0.46(+2.23%)
Sep 01, 2006 20.53 20.81 20.39 20.79 4,752,104 +0.28(+1.35%)
Aug 31, 2006 20.56 20.56 20.27 20.51 4,376,122 +0.04(+0.21%)
Aug 30, 2006 20.66 20.70 20.23 20.47 4,750,257 -0.09(-0.45%)
Aug 29, 2006 20.56 20.61 20.22 20.56 4,325,430 +0.21(+1.05%)
Aug 28, 2006 20.27 20.51 20.22 20.35 2,690,567 +0.05(+0.26%)
Aug 25, 2006 20.21 20.35 20.07 20.29 3,349,766 +0.15(+0.75%)
Aug 24, 2006 20.57 20.61 19.91 20.14 6,262,803 -0.57(-2.78%)
Aug 23, 2006 20.96 21.12 20.55 20.72 5,661,273 -0.46(-2.16%)
Aug 22, 2006 21.15 21.34 21.07 21.18 4,664,265 -0.13(-0.59%)
Aug 21, 2006 21.16 21.41 21.12 21.30 3,506,152 +0.44(+2.13%)
Aug 18, 2006 20.86 20.97 20.65 20.86 3,904,503 +0.12(+0.59%)
Aug 17, 2006 21.33 21.34 20.64 20.74 7,188,186 -0.19(-0.93%)
Aug 16, 2006 20.78 21.12 20.75 20.93 7,100,963 +0.56(+2.73%)
Aug 15, 2006 20.22 20.48 20.12 20.38 3,971,203 +0.28(+1.41%)
Aug 14, 2006 20.25 20.31 20.08 20.09 2,495,188 +0.08(+0.41%)
Aug 11, 2006 20.05 20.23 19.94 20.01 5,450,707 -0.10(-0.51%)
Aug 10, 2006 20.01 20.18 19.93 20.11 4,916,698 -0.10(-0.48%)
Aug 09, 2006 20.22 20.46 20.14 20.21 5,590,059 -0.09(-0.43%)
Aug 08, 2006 20.46 20.65 20.23 20.30 3,424,880 -0.38(-1.81%)
Aug 07, 2006 20.56 20.81 20.53 20.67 4,172,534 -0.10(-0.47%)
Aug 04, 2006 21.10 21.17 20.70 20.77 6,040,949 +0.14(+0.68%)
Aug 03, 2006 20.49 20.81 20.46 20.63 4,291,773 -0.00(-0.02%)
Aug 02, 2006 20.46 20.83 20.46 20.64 4,392,746 +0.34(+1.68%)
Aug 01, 2006 20.38 20.41 20.00 20.29 6,064,140 -0.27(-1.30%)
Jul 31, 2006 20.50 20.68 20.45 20.56 4,822,703 -0.35(-1.65%)
Jul 28, 2006 20.75 20.94 20.58 20.91 4,967,596 +0.21(+1.01%)
Jul 27, 2006 20.97 21.16 20.57 20.70 4,393,156 +0.06(+0.28%)
Jul 26, 2006 20.46 20.70 20.27 20.64 4,847,536 -0.13(-0.63%)
Jul 25, 2006 20.59 20.87 20.27 20.77 4,449,184 +0.15(+0.73%)
Jul 24, 2006 20.20 20.68 20.06 20.62 6,197,745 +0.37(+1.83%)
Jul 21, 2006 20.54 20.54 20.07 20.25 7,619,990 -0.17(-0.84%)
Jul 20, 2006 20.81 20.87 20.34 20.42 7,910,596 -0.26(-1.25%)
Jul 19, 2006 20.01 20.84 20.01 20.68 8,678,157 +0.69(+3.46%)
Jul 18, 2006 20.12 20.30 19.60 19.99 6,194,461 -0.08(-0.41%)
Jul 17, 2006 20.25 20.41 20.00 20.07 6,406,054 -0.49(-2.39%)
Jul 14, 2006 20.73 20.88 20.25 20.56 5,569,536 -0.39(-1.86%)
Jul 13, 2006 21.17 21.23 20.84 20.95 5,745,623 -0.56(-2.60%)
Jul 12, 2006 21.59 21.77 21.36 21.51 4,597,771 +0.03(+0.14%)
Jul 11, 2006 21.30 21.51 21.11 21.48 5,365,947 +0.50(+2.37%)
Jul 10, 2006 21.05 21.20 20.86 20.99 4,233,077 +0.05(+0.26%)
Jul 07, 2006 21.15 21.30 20.85 20.93 5,599,089 +0.09(+0.44%)
Jul 06, 2006 20.65 20.99 20.61 20.84 5,181,240 +0.20(+0.97%)
Jul 05, 2006 20.73 20.80 20.30 20.64 7,007,173 -0.76(-3.53%)
Jul 03, 2006 21.16 21.44 21.13 21.40 3,526,264 +0.41(+1.95%)
Jun 30, 2006 21.19 21.34 20.84 20.99 7,545,902 +0.36(+1.72%)
Jun 29, 2006 19.94 20.72 19.87 20.63 7,650,775 +1.11(+5.69%)
Jun 28, 2006 19.57 19.66 19.46 19.52 5,154,971 +0.02(+0.13%)
Jun 27, 2006 19.95 20.01 19.43 19.50 6,509,695 -0.25(-1.28%)
Jun 26, 2006 20.05 20.08 19.71 19.75 5,113,514 +0.01(+0.05%)
Jun 23, 2006 19.29 20.01 19.25 19.74 5,021,982 -0.15(-0.76%)
Jun 22, 2006 20.03 20.03 19.54 19.89 4,270,224 -0.03(-0.17%)
Jun 21, 2006 19.49 20.10 19.42 19.92 3,893,626 +0.76(+3.94%)
Jun 20, 2006 19.23 19.58 19.12 19.17 5,443,935 +0.36(+1.89%)
Jun 19, 2006 19.47 19.49 18.66 18.81 5,201,147 -0.63(-3.26%)
Jun 16, 2006 19.49 19.59 19.11 19.45 6,135,766 -0.25(-1.26%)
Jun 15, 2006 18.94 19.89 18.94 19.70 10,481,925 +1.26(+6.85%)
Jun 14, 2006 18.20 18.73 17.96 18.43 9,189,385 +0.71(+3.99%)
Jun 13, 2006 17.91 18.38 17.44 17.73 11,870,307 -1.02(-5.46%)
Jun 12, 2006 19.39 19.48 18.73 18.75 6,275,733 -0.45(-2.34%)
Jun 09, 2006 19.12 19.46 18.96 19.20 8,803,758 -0.01(-0.08%)
Jun 08, 2006 19.29 19.29 18.27 19.21 17,218,194 -0.47(-2.38%)
Jun 07, 2006 19.73 20.22 19.59 19.68 8,984,566 -0.31(-1.56%)
Jun 06, 2006 19.86 20.05 19.59 19.99 6,966,948 -0.32(-1.56%)
Jun 05, 2006 20.98 21.00 20.26 20.31 6,364,187 -0.57(-2.73%)
Jun 02, 2006 20.95 20.98 20.58 20.88 6,166,140 +0.14(+0.66%)
Jun 01, 2006 20.39 20.76 20.19 20.74 8,100,229 -0.35(-1.64%)
May 31, 2006 21.03 21.30 20.85 21.09 5,199,300 -0.05(-0.23%)
May 30, 2006 21.55 21.56 20.97 21.14 5,671,125 -0.34(-1.57%)
May 26, 2006 21.54 21.56 21.22 21.47 4,500,902 +0.48(+2.27%)
May 25, 2006 20.59 21.07 20.44 21.00 5,239,731 +0.68(+3.36%)
May 24, 2006 20.27 20.81 19.96 20.31 10,464,685 -0.60(-2.87%)
May 23, 2006 20.95 21.29 20.83 20.91 10,732,100 +0.77(+3.80%)
May 22, 2006 20.01 20.26 19.38 20.15 13,297,477 -0.92(-4.37%)
May 19, 2006 20.95 21.21 20.17 21.07 13,910,294 +0.03(+0.16%)
May 18, 2006 21.27 21.46 20.95 21.03 9,333,252 -0.38(-1.77%)
May 17, 2006 21.80 22.11 21.27 21.41 13,839,285 -0.76(-3.43%)
May 16, 2006 22.27 22.46 21.66 22.18 8,098,997 +0.35(+1.58%)
May 15, 2006 21.83 22.34 21.59 21.83 14,006,137 -1.46(-6.26%)
May 12, 2006 23.78 23.92 23.03 23.29 7,331,231 -0.38(-1.61%)
May 11, 2006 24.48 24.72 23.64 23.67 8,048,100 -0.30(-1.24%)
May 10, 2006 23.86 24.08 23.71 23.96 5,677,281 -0.01(-0.06%)
May 09, 2006 23.19 23.99 23.19 23.98 5,941,207 +0.78(+3.36%)
May 08, 2006 23.72 23.72 23.10 23.20 5,658,400 -0.13(-0.54%)
May 05, 2006 23.19 23.52 23.14 23.32 6,072,144 +0.54(+2.37%)
May 04, 2006 22.89 23.08 22.68 22.78 6,932,469 -0.10(-0.43%)
May 03, 2006 22.92 22.94 22.56 22.88 4,729,529 -0.11(-0.47%)
May 02, 2006 22.82 23.00 22.60 22.99 4,777,552 +0.31(+1.35%)
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.