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 (%)
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%)
Feb 03, 2020 36.92 37.25 36.83 36.87 1,622,992 -0.31(-0.83%)
Jan 31, 2020 37.50 37.67 37.08 37.18 2,389,535 -1.28(-3.34%)
Jan 30, 2020 37.98 38.46 37.80 38.46 1,249,953 +0.00(+0.00%)
Jan 29, 2020 38.60 38.71 38.29 38.46 844,893 -0.02(-0.04%)
Jan 28, 2020 38.20 38.62 38.08 38.48 1,001,450 +0.38(+0.99%)
Jan 27, 2020 38.15 38.45 38.10 38.10 1,888,148 -1.51(-3.80%)
Jan 24, 2020 40.00 40.09 39.50 39.61 1,449,842 -0.81(-2.01%)
Jan 23, 2020 40.04 40.46 39.89 40.42 2,701,392 -0.71(-1.73%)
Jan 22, 2020 41.17 41.36 41.00 41.13 1,619,975 +0.57(+1.41%)
Jan 21, 2020 40.59 40.82 40.51 40.56 1,481,508 -0.89(-2.15%)
Jan 17, 2020 41.66 41.66 41.23 41.45 1,042,961 +0.74(+1.83%)
Jan 16, 2020 40.65 40.73 40.39 40.70 960,518 +0.48(+1.19%)
Jan 15, 2020 39.92 40.32 39.92 40.22 1,078,622 -0.15(-0.36%)
Jan 14, 2020 40.21 40.52 40.17 40.37 1,270,720 +0.16(+0.40%)
Jan 13, 2020 39.74 40.27 39.68 40.21 968,142 +0.32(+0.79%)
Jan 10, 2020 40.03 40.20 39.79 39.89 1,361,410 +0.01(+0.02%)
Jan 09, 2020 39.98 40.08 39.62 39.88 1,364,656 -0.62(-1.52%)
Jan 08, 2020 40.35 40.68 40.27 40.50 1,189,356 +0.32(+0.79%)
Jan 07, 2020 40.00 40.27 39.92 40.18 641,812 +0.11(+0.28%)
Jan 06, 2020 39.98 40.15 39.97 40.07 669,158 -0.06(-0.15%)
Jan 03, 2020 39.93 40.41 39.93 40.13 915,394 -0.39(-0.97%)
Jan 02, 2020 40.63 40.69 40.36 40.52 679,721 +0.28(+0.70%)
Dec 31, 2019 40.17 40.31 40.03 40.24 602,786 +0.03(+0.06%)
Dec 30, 2019 40.29 40.44 40.21 40.22 502,040 -0.20(-0.49%)
Dec 27, 2019 40.64 40.66 40.38 40.41 631,290 +0.08(+0.19%)
Dec 26, 2019 40.16 40.37 40.12 40.34 370,951 +0.35(+0.88%)
Dec 24, 2019 40.23 40.23 39.98 39.98 218,919 -0.03(-0.06%)
Dec 23, 2019 39.77 40.01 39.75 40.01 507,561 +0.14(+0.34%)
Dec 20, 2019 40.25 40.32 39.84 39.87 670,892 -0.22(-0.56%)
Dec 19, 2019 40.13 40.21 39.98 40.10 677,854 -0.08(-0.19%)
Dec 18, 2019 40.17 40.31 40.10 40.17 710,887 -0.37(-0.91%)
Dec 17, 2019 40.30 40.63 40.26 40.54 1,021,863 -0.10(-0.25%)
Dec 16, 2019 41.19 41.19 40.62 40.64 1,225,640 +0.76(+1.91%)
Dec 13, 2019 40.17 40.66 39.70 39.88 2,212,087 +0.37(+0.93%)
Dec 12, 2019 39.01 39.63 38.94 39.51 1,393,333 +0.33(+0.85%)
Dec 11, 2019 38.75 39.27 38.72 39.18 994,642 +0.45(+1.15%)
Dec 10, 2019 38.54 38.76 38.40 38.74 774,500 +0.21(+0.53%)
Dec 09, 2019 38.58 38.80 38.52 38.53 653,018 +0.33(+0.85%)
Dec 06, 2019 38.33 38.42 38.16 38.20 832,453 +0.56(+1.50%)
Dec 05, 2019 37.73 37.85 37.41 37.64 1,190,447 -0.34(-0.90%)
Dec 04, 2019 37.63 38.03 37.56 37.98 1,012,361 +0.49(+1.30%)
Dec 03, 2019 37.25 37.52 37.20 37.49 1,140,271 -0.70(-1.84%)
Dec 02, 2019 38.12 38.27 37.98 38.20 889,024 +0.17(+0.45%)
Nov 29, 2019 37.87 38.09 37.85 38.02 533,746 -0.38(-0.98%)
Nov 27, 2019 38.41 38.43 38.09 38.40 544,143 +0.18(+0.47%)
Nov 26, 2019 38.33 38.33 38.04 38.22 1,076,722 +0.17(+0.45%)
Nov 25, 2019 38.02 38.14 37.90 38.05 650,959 +0.43(+1.14%)
Nov 22, 2019 37.68 37.84 37.50 37.62 902,194 +0.47(+1.27%)
Nov 21, 2019 36.79 37.21 36.78 37.15 915,915 +0.02(+0.05%)
Nov 20, 2019 37.20 37.46 37.00 37.13 996,893 -0.63(-1.68%)
Nov 19, 2019 38.26 38.31 37.63 37.77 1,076,618 +0.36(+0.96%)
Nov 18, 2019 37.46 37.49 37.24 37.41 697,898 -0.17(-0.46%)
Nov 15, 2019 37.26 37.59 37.12 37.58 1,396,923 +0.67(+1.81%)
Nov 14, 2019 36.95 37.10 36.76 36.91 634,674 +0.11(+0.30%)
Nov 13, 2019 36.77 37.00 36.70 36.80 953,475 -0.47(-1.26%)
Nov 12, 2019 37.43 37.60 37.19 37.27 973,104 -0.09(-0.25%)
Nov 11, 2019 37.07 37.44 37.07 37.37 1,197,880 -0.47(-1.24%)
Nov 08, 2019 37.89 38.12 37.70 37.84 1,666,775 -0.72(-1.86%)
Nov 07, 2019 38.74 38.81 38.42 38.56 1,485,704 +0.09(+0.22%)
Nov 06, 2019 39.01 39.01 38.42 38.47 1,708,284 -0.31(-0.79%)
Nov 05, 2019 39.05 39.06 38.69 38.78 1,926,880 +0.82(+2.17%)
Nov 04, 2019 38.06 38.20 37.84 37.96 1,445,754 +0.71(+1.91%)
Nov 01, 2019 36.54 37.25 36.51 37.25 1,009,200 +0.93(+2.57%)
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%)
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.