BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.64 28.82 28.33 28.42 7,450,733 -0.16(-0.55%)
Dec 28, 2018 28.98 28.98 28.49 28.58 11,277,239 +0.30(+1.06%)
Dec 27, 2018 27.98 28.28 27.53 28.28 12,429,747 -0.25(-0.87%)
Dec 26, 2018 27.57 28.54 27.19 28.52 11,287,364 +1.06(+3.85%)
Dec 24, 2018 28.28 28.30 27.42 27.47 9,224,285 -0.76(-2.71%)
Dec 21, 2018 27.88 28.46 27.82 28.23 15,411,569 +0.31(+1.10%)
Dec 20, 2018 28.34 28.54 27.71 27.92 12,688,435 -0.29(-1.04%)
Dec 19, 2018 28.64 28.96 28.09 28.22 11,436,451 -0.13(-0.45%)
Dec 18, 2018 28.79 28.79 28.30 28.34 10,328,527 -0.44(-1.54%)
Dec 17, 2018 29.16 29.23 28.65 28.79 9,581,317 -0.19(-0.65%)
Dec 14, 2018 29.31 29.45 28.88 28.97 8,531,917 -0.47(-1.60%)
Dec 13, 2018 29.08 29.56 29.07 29.45 10,420,896 +0.18(+0.61%)
Dec 12, 2018 29.72 29.77 29.25 29.27 7,319,231 -0.02(-0.08%)
Dec 11, 2018 29.90 29.91 29.16 29.29 10,091,892 -0.22(-0.74%)
Dec 10, 2018 29.47 29.60 28.97 29.51 10,511,938 -0.10(-0.35%)
Dec 07, 2018 30.21 30.42 29.48 29.61 14,399,235 -0.06(-0.20%)
Dec 06, 2018 29.54 29.67 29.01 29.67 17,276,082 -1.02(-3.32%)
Dec 04, 2018 30.98 31.08 30.64 30.69 9,042,820 -0.18(-0.58%)
Dec 03, 2018 30.87 30.96 30.64 30.87 13,031,603 +0.63(+2.08%)
Nov 30, 2018 30.22 30.33 30.05 30.24 7,750,150 -0.10(-0.32%)
Nov 29, 2018 30.49 30.65 30.22 30.34 11,009,605 -0.27(-0.88%)
Nov 28, 2018 30.26 30.71 30.14 30.61 9,290,034 +0.39(+1.29%)
Nov 27, 2018 30.11 30.32 30.02 30.22 7,234,728 -0.16(-0.52%)
Nov 26, 2018 30.46 30.57 30.32 30.38 8,619,906 +0.48(+1.60%)
Nov 23, 2018 29.89 30.05 29.60 29.90 11,890,617 -1.03(-3.34%)
Nov 21, 2018 30.93 30.93 30.93 0 +0.88(+2.92%)
Nov 20, 2018 30.41 30.43 29.87 30.05 11,241,707 -0.61(-2.00%)
Nov 19, 2018 30.58 30.71 30.40 30.67 8,267,913 +0.06(+0.20%)
Nov 16, 2018 30.71 30.85 30.39 30.61 8,267,992 -0.24(-0.78%)
Nov 15, 2018 30.11 30.86 29.97 30.85 10,209,735 +0.62(+2.06%)
Nov 14, 2018 30.39 30.50 29.99 30.23 11,446,805 +0.39(+1.31%)
Nov 13, 2018 30.05 30.45 29.75 29.84 14,712,420 -0.79(-2.59%)
Nov 12, 2018 31.24 31.27 30.57 30.63 7,798,646 -0.28(-0.90%)
Nov 09, 2018 30.47 30.95 30.42 30.91 9,377,062 -0.02(-0.07%)
Nov 08, 2018 31.73 31.76 30.80 30.93 10,332,722 -0.92(-2.88%)
Nov 07, 2018 32.00 32.05 31.69 31.85 10,072,833 +0.33(+1.06%)
Nov 06, 2018 31.63 31.65 31.29 31.52 8,313,541 +0.04(+0.12%)
Nov 05, 2018 31.44 31.57 31.22 31.48 9,053,748 +0.75(+2.43%)
Nov 02, 2018 31.63 31.71 30.45 30.73 12,154,205 -0.78(-2.46%)
Nov 01, 2018 31.89 31.94 31.05 31.51 11,679,279 -0.53(-1.66%)
Oct 31, 2018 32.08 32.48 31.94 32.04 16,636,929 +0.86(+2.75%)
Oct 30, 2018 31.03 31.24 30.69 31.18 12,830,116 +0.87(+2.88%)
Oct 29, 2018 30.89 30.90 30.00 30.31 9,549,421 -0.05(-0.17%)
Oct 26, 2018 29.76 30.56 29.71 30.36 13,582,129 -0.36(-1.18%)
Oct 25, 2018 30.64 30.95 30.47 30.73 9,162,084 +0.44(+1.46%)
Oct 24, 2018 31.39 31.44 30.27 30.28 12,287,054 -0.97(-3.10%)
Oct 23, 2018 31.27 31.40 30.81 31.25 12,451,219 -0.62(-1.95%)
Oct 22, 2018 32.17 32.26 31.84 31.87 8,402,436 -0.64(-1.95%)
Oct 19, 2018 32.59 32.75 32.40 32.51 7,764,716 +0.10(+0.32%)
Oct 18, 2018 32.21 32.65 32.18 32.40 10,089,605 -0.36(-1.10%)
Oct 17, 2018 33.00 33.00 32.55 32.76 5,882,471 -0.26(-0.78%)
Oct 16, 2018 32.76 33.16 32.71 33.02 4,898,963 +0.15(+0.45%)
Oct 15, 2018 33.03 33.09 32.73 32.88 6,144,828 -0.04(-0.11%)
Oct 12, 2018 33.04 33.09 32.53 32.91 9,444,547 +0.31(+0.95%)
Oct 11, 2018 33.04 33.17 32.39 32.60 12,306,401 -0.75(-2.26%)
Oct 10, 2018 34.05 34.08 33.30 33.36 8,085,915 -0.64(-1.87%)
Oct 09, 2018 33.73 34.15 33.55 33.99 6,753,797 +0.15(+0.44%)
Oct 08, 2018 33.51 33.87 33.45 33.84 7,328,848 -0.51(-1.48%)
Oct 05, 2018 34.37 34.51 34.12 34.35 7,280,530 -0.20(-0.58%)
Oct 04, 2018 34.66 34.75 34.33 34.55 7,998,825 -0.16(-0.47%)
Oct 03, 2018 34.72 34.76 34.42 34.71 8,748,161 +0.13(+0.38%)
Oct 02, 2018 34.63 34.69 34.41 34.58 7,610,697 +0.03(+0.09%)
Oct 01, 2018 34.67 34.69 34.43 34.55 8,815,541 +0.49(+1.45%)
Sep 28, 2018 34.44 34.49 34.03 34.06 7,020,231 -0.57(-1.64%)
Sep 27, 2018 34.71 34.84 34.56 34.63 17,394,176 +0.45(+1.32%)
Sep 26, 2018 34.14 34.46 34.06 34.18 14,060,211 -0.04(-0.13%)
Sep 25, 2018 34.18 34.43 34.07 34.22 21,115,164 +0.81(+2.43%)
Sep 24, 2018 33.53 33.68 33.26 33.41 9,379,213 +0.41(+1.23%)
Sep 21, 2018 32.99 33.21 32.90 33.00 11,776,006 +0.07(+0.22%)
Sep 20, 2018 32.86 32.97 32.62 32.93 12,315,393 +0.44(+1.34%)
Sep 19, 2018 32.29 32.54 32.25 32.49 7,070,829 +0.31(+0.96%)
Sep 18, 2018 32.07 32.32 32.07 32.18 5,758,641 +0.24(+0.74%)
Sep 17, 2018 32.12 32.24 31.89 31.94 5,267,607 -0.01(-0.05%)
Sep 14, 2018 32.00 32.11 31.89 31.96 3,476,342 -0.12(-0.37%)
Sep 13, 2018 32.10 32.15 31.88 32.08 4,517,953 +0.23(+0.72%)
Sep 12, 2018 31.78 32.12 31.77 31.85 5,969,465 +0.34(+1.08%)
Sep 11, 2018 31.00 31.60 30.95 31.51 6,929,055 +0.41(+1.33%)
Sep 10, 2018 31.15 31.32 31.09 31.09 5,160,497 +0.04(+0.14%)
Sep 07, 2018 30.75 31.05 30.65 31.05 6,385,658 -0.13(-0.43%)
Sep 06, 2018 31.43 31.57 31.04 31.18 6,508,425 -0.42(-1.33%)
Sep 05, 2018 31.62 31.66 31.32 31.60 7,333,949 +0.04(+0.14%)
Sep 04, 2018 31.62 31.74 31.50 31.56 6,667,450 -0.12(-0.37%)
Aug 31, 2018 31.68 31.68 31.68 0 -0.52(-1.61%)
Aug 30, 2018 32.07 32.26 32.01 32.20 7,416,940 +0.14(+0.44%)
Aug 29, 2018 31.99 32.19 31.89 32.05 5,490,462 +0.10(+0.30%)
Aug 28, 2018 32.25 32.32 31.90 31.96 5,550,247 -0.45(-1.39%)
Aug 27, 2018 32.20 32.45 32.19 32.41 4,654,380 +0.33(+1.04%)
Aug 24, 2018 31.95 32.28 31.92 32.08 9,700,245 +0.35(+1.12%)
Aug 23, 2018 31.92 31.94 31.67 31.72 10,688,275 -0.03(-0.09%)
Aug 22, 2018 31.77 31.85 31.68 31.75 10,763,442 +0.38(+1.22%)
Aug 21, 2018 31.48 31.60 31.32 31.37 5,158,507 +0.06(+0.19%)
Aug 20, 2018 31.20 31.36 31.15 31.31 5,943,849 +0.35(+1.12%)
Aug 17, 2018 30.95 31.08 30.81 30.96 7,300,022 +0.14(+0.46%)
Aug 16, 2018 31.04 31.12 30.81 30.82 10,330,036 +0.14(+0.46%)
Aug 15, 2018 31.09 31.11 30.51 30.68 15,192,662 -0.80(-2.53%)
Aug 14, 2018 31.75 31.81 31.46 31.48 5,254,371 -0.05(-0.16%)
Aug 13, 2018 31.66 31.84 31.48 31.53 6,349,009 -0.23(-0.72%)
Aug 10, 2018 31.55 31.76 31.54 31.76 10,346,188 -0.40(-1.24%)
Aug 09, 2018 32.48 32.57 32.11 32.16 5,867,203 -0.36(-1.10%)
Aug 08, 2018 32.68 32.68 32.36 32.52 6,316,797 -0.07(-0.20%)
Aug 07, 2018 32.81 32.86 32.58 32.58 8,116,093 +0.43(+1.34%)
Aug 06, 2018 31.93 32.23 31.88 32.15 6,501,880 +0.12(+0.36%)
Aug 03, 2018 31.84 32.09 31.84 32.04 5,216,826 +0.15(+0.46%)
Aug 02, 2018 31.70 32.02 31.56 31.89 12,318,086 -0.55(-1.71%)
Aug 01, 2018 32.49 32.55 32.23 32.44 9,711,208 -0.41(-1.24%)
Jul 31, 2018 32.86 33.09 32.66 32.85 8,803,740 +0.50(+1.53%)
Jul 30, 2018 32.72 32.76 32.33 32.36 8,478,339 -0.07(-0.22%)
Jul 27, 2018 32.49 32.66 32.36 32.43 7,271,769 -0.01(-0.05%)
Jul 26, 2018 32.17 32.58 32.12 32.44 7,235,003 -0.37(-1.13%)
Jul 25, 2018 32.42 32.87 32.34 32.82 4,945,688 +0.16(+0.49%)
Jul 24, 2018 32.49 32.81 32.47 32.66 5,028,834 +0.42(+1.29%)
Jul 23, 2018 32.55 32.66 32.24 32.24 6,019,058 -0.21(-0.65%)
Jul 20, 2018 32.38 32.58 32.27 32.45 9,248,526 +0.07(+0.23%)
Jul 19, 2018 32.27 32.50 32.26 32.38 9,165,429 +0.14(+0.43%)
Jul 18, 2018 32.01 32.36 31.85 32.24 10,253,103 -0.13(-0.40%)
Jul 17, 2018 32.06 32.53 32.00 32.37 11,930,017 -0.14(-0.43%)
Jul 16, 2018 32.39 32.65 32.22 32.51 14,271,602 -0.55(-1.65%)
Jul 13, 2018 32.69 33.20 32.66 33.06 8,755,429 +0.01(+0.04%)
Jul 12, 2018 33.00 33.14 32.85 33.04 7,549,971 +0.15(+0.47%)
Jul 11, 2018 33.30 33.52 32.82 32.89 18,113,522 -1.39(-4.06%)
Jul 10, 2018 34.16 34.43 34.13 34.28 9,901,043 +0.33(+0.97%)
Jul 09, 2018 33.57 33.96 33.56 33.95 7,122,428 +0.48(+1.44%)
Jul 06, 2018 33.25 33.59 33.20 33.47 4,053,127 -0.04(-0.13%)
Jul 05, 2018 33.76 33.81 33.40 33.51 7,273,454 +0.07(+0.22%)
Jul 03, 2018 33.44 33.44 33.44 0 +0.51(+1.55%)
Jul 02, 2018 32.99 33.03 32.75 32.93 5,695,768 -0.34(-1.01%)
Jun 29, 2018 33.35 33.61 33.26 33.27 5,815,758 -0.01(-0.02%)
Jun 28, 2018 33.08 33.40 32.92 33.27 6,376,681 +0.17(+0.51%)
Jun 27, 2018 33.38 33.64 33.05 33.11 14,591,716 +0.40(+1.23%)
Jun 26, 2018 32.77 32.86 32.43 32.71 11,438,897 +0.47(+1.47%)
Jun 25, 2018 32.73 32.78 32.09 32.23 8,588,652 -1.12(-3.36%)
Jun 22, 2018 33.38 33.64 33.30 33.35 12,190,262 +1.18(+3.67%)
Jun 21, 2018 32.50 32.52 32.15 32.17 6,885,568 -0.44(-1.34%)
Jun 20, 2018 32.92 32.95 32.42 32.61 8,133,143 -0.28(-0.86%)
Jun 19, 2018 32.75 32.94 32.61 32.90 6,283,879 -0.15(-0.44%)
Jun 18, 2018 32.81 33.21 32.80 33.04 7,112,506 +0.16(+0.49%)
Jun 15, 2018 33.84 32.80 32.88 10,371,305 -0.95(-2.82%)
Jun 14, 2018 33.89 34.18 33.76 33.84 7,734,740 +0.31(+0.93%)
Jun 13, 2018 33.51 33.67 33.37 33.52 11,194,002 -0.08(-0.24%)
Jun 12, 2018 34.03 34.08 33.38 33.60 15,268,855 -0.73(-2.12%)
Jun 11, 2018 34.21 34.48 34.12 34.33 5,105,252 +0.06(+0.17%)
Jun 08, 2018 34.47 34.53 34.00 34.27 6,519,809 -0.12(-0.34%)
Jun 07, 2018 34.22 34.66 34.09 34.39 14,414,567 +0.67(+1.99%)
Jun 06, 2018 33.60 33.72 7,342,379 -0.01(-0.02%)
Jun 05, 2018 33.51 33.88 33.40 33.73 7,601,604 +0.24(+0.72%)
Jun 04, 2018 33.75 33.84 33.45 33.49 6,947,316 +0.03(+0.09%)
Jun 01, 2018 33.64 33.66 33.37 33.46 6,651,245 +0.07(+0.22%)
May 31, 2018 33.40 33.51 33.21 33.38 8,079,049 +0.08(+0.24%)
May 30, 2018 33.13 33.44 32.96 33.30 10,731,434 +0.85(+2.63%)
May 29, 2018 32.20 32.55 32.10 32.45 10,224,813 +0.14(+0.43%)
May 25, 2018 32.31 32.31 32.31 0 -1.02(-3.06%)
May 24, 2018 33.27 33.47 33.08 33.33 10,867,411 -0.51(-1.51%)
May 23, 2018 33.61 33.89 33.44 33.84 10,803,645 -0.47(-1.36%)
May 22, 2018 34.51 34.76 34.19 34.31 10,952,635 -0.51(-1.46%)
May 21, 2018 34.52 34.85 34.52 34.82 7,427,925 +0.30(+0.87%)
May 18, 2018 34.46 34.56 34.35 34.52 5,869,788 +0.14(+0.40%)
May 17, 2018 34.25 34.51 34.19 34.38 9,892,761 +0.35(+1.03%)
May 16, 2018 34.10 34.11 33.83 34.03 6,678,698 -0.06(-0.17%)
May 15, 2018 33.89 34.23 33.71 34.09 9,812,720 +0.28(+0.84%)
May 14, 2018 33.92 34.08 33.73 33.81 6,544,664 +0.42(+1.24%)
May 11, 2018 33.45 33.54 33.37 33.39 4,517,949 -0.04(-0.11%)
May 10, 2018 33.45 33.53 33.19 33.43 10,695,968 -0.22(-0.65%)
May 09, 2018 33.07 33.70 33.06 33.65 15,067,211 +1.04(+3.20%)
May 08, 2018 32.36 32.70 32.06 32.60 10,765,125 -0.26(-0.79%)
May 07, 2018 32.85 33.36 32.78 32.86 12,807,625 +0.25(+0.77%)
May 04, 2018 32.23 32.73 32.17 32.61 7,829,121 +0.44(+1.36%)
May 03, 2018 32.07 32.19 31.74 32.17 8,197,949 +0.02(+0.07%)
May 02, 2018 32.24 32.40 32.10 32.15 6,947,348 -0.07(-0.22%)
May 01, 2018 32.34 32.44 32.04 32.22 10,253,473 +0.15(+0.47%)
Apr 30, 2018 31.52 32.19 31.52 32.07 10,231,410 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,314 -0.45(-1.40%)
Apr 26, 2018 32.19 32.29 32.11 32.26 9,387,608 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,430,272 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,953,432 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,247,562 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.06 31.29 5,910,435 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,724,670 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.15 31.31 12,101,658 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.63 30.68 6,232,674 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.73 5,908,048 -0.17(-0.56%)
Apr 13, 2018 30.75 31.04 30.75 30.90 6,226,281 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,364 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.86 30.97 8,216,553 +0.20(+0.65%)
Apr 10, 2018 30.50 30.93 30.49 30.77 12,569,853 +0.81(+2.69%)
Apr 09, 2018 29.94 30.19 29.78 29.96 8,245,104 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.86 30.04 12,596,705 -0.12(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,816,604 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,157,238 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.81 29.28 8,132,829 +0.58(+2.00%)
Apr 02, 2018 29.15 29.16 28.37 28.70 7,998,516 -0.45(-1.55%)
Mar 29, 2018 29.16 29.16 29.16 0 +0.68(+2.37%)
Mar 28, 2018 28.63 28.81 28.47 28.48 6,995,885 -0.27(-0.93%)
Mar 27, 2018 29.14 29.18 28.63 28.75 6,611,464 -0.32(-1.11%)
Mar 26, 2018 29.01 29.09 28.67 29.07 9,442,443 +0.93(+3.32%)
Mar 23, 2018 28.24 28.51 28.12 28.14 7,460,163 +0.06(+0.23%)
Mar 22, 2018 28.47 28.48 27.99 28.07 8,665,672 -0.79(-2.74%)
Mar 21, 2018 28.09 28.99 28.05 28.86 10,342,013 +0.78(+2.79%)
Mar 20, 2018 27.80 28.18 27.78 28.08 8,349,742 +0.21(+0.75%)
Mar 19, 2018 28.21 28.22 27.74 27.87 5,896,668 -0.53(-1.85%)
Mar 16, 2018 28.13 28.49 28.10 28.40 6,390,780 +0.32(+1.15%)
Mar 15, 2018 27.99 28.15 27.87 28.07 5,528,586 +0.11(+0.41%)
Mar 14, 2018 28.37 28.40 27.91 27.96 8,762,809 -0.49(-1.72%)
Mar 13, 2018 28.83 28.91 28.38 28.45 4,891,073 -0.22(-0.75%)
Mar 12, 2018 28.54 28.68 28.47 28.66 5,152,662 +0.14(+0.48%)
Mar 09, 2018 28.59 28.64 28.46 28.53 4,624,042 +0.14(+0.51%)
Mar 08, 2018 28.35 28.43 28.22 28.38 4,410,461 +0.11(+0.38%)
Mar 07, 2018 28.09 28.27 8,766,579 -0.17(-0.61%)
Mar 06, 2018 28.42 28.63 28.31 28.45 6,363,686 +0.28(+1.00%)
Mar 05, 2018 27.67 28.23 27.64 28.17 5,471,044 +0.33(+1.19%)
Mar 02, 2018 27.75 27.85 27.57 27.83 7,801,697 -0.17(-0.62%)
Mar 01, 2018 27.91 28.21 27.74 28.01 6,142,568 +0.06(+0.21%)
Feb 28, 2018 28.68 28.71 27.93 27.95 13,147,004 -0.46(-1.62%)
Feb 27, 2018 28.80 28.84 28.41 28.41 9,929,599 -0.57(-1.96%)
Feb 26, 2018 29.04 29.07 28.81 28.98 6,916,870 +0.14(+0.47%)
Feb 23, 2018 28.47 28.86 28.40 28.84 9,345,349 +0.61(+2.17%)
Feb 22, 2018 28.23 9,519,973 +0.29(+1.06%)
Feb 21, 2018 28.46 28.57 27.92 27.94 9,609,776 -0.49(-1.72%)
Feb 20, 2018 28.73 28.83 28.37 28.42 10,326,652 -0.07(-0.25%)
Feb 16, 2018 28.50 28.50 28.50 0 -0.16(-0.55%)
Feb 15, 2018 28.84 28.39 28.65 7,299,510 +0.05(+0.18%)
Feb 14, 2018 27.90 28.65 27.83 28.60 10,047,942 +0.48(+1.71%)
Feb 13, 2018 28.12 6,110,352 -0.13(-0.45%)
Feb 12, 2018 28.07 28.33 28.01 28.25 10,195,311 +0.54(+1.94%)
Feb 09, 2018 27.82 27.99 26.85 27.71 16,135,033 -0.31(-1.11%)
Feb 08, 2018 28.72 28.82 28.02 28.02 12,162,086 -0.32(-1.12%)
Feb 07, 2018 28.72 28.89 28.28 28.34 12,122,422 -0.40(-1.41%)
Feb 06, 2018 28.02 28.94 27.97 28.75 15,345,132 +0.68(+2.44%)
Feb 05, 2018 28.89 28.96 25.61 28.06 23,234,304 -1.10(-3.78%)
Feb 02, 2018 30.18 30.19 29.11 29.16 13,491,916 -1.56(-5.07%)
Feb 01, 2018 30.33 30.74 30.27 30.72 9,185,998 +0.40(+1.33%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,302,876 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.33 30.33 11,549,189 -0.38(-1.25%)
Jan 29, 2018 30.87 30.93 30.66 30.72 6,879,343 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,532,948 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,778,334 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,808,026 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.52 30.64 9,007,959 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.40 30.74 14,481,493 +0.70(+2.34%)
Jan 19, 2018 30.11 30.14 29.90 30.04 7,753,815 -0.35(-1.17%)
Jan 18, 2018 30.33 30.54 30.27 30.40 7,063,075 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,119,902 +0.30(+0.99%)
Jan 16, 2018 30.38 30.42 30.05 30.09 12,162,478 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.86 30.41 30.66 10,834,204 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.40 30.40 3,870,458 +0.02(+0.07%)
Jan 09, 2018 30.40 30.47 30.24 30.38 4,870,238 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,241 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,428,602 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.40 30.50 8,628,261 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.38 6,708,630 +0.35(+1.16%)
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.