BP Plc ADR (NY: BP )

37.73 +0.27 (+0.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.75 35.10 34.74 35.00 9,999,251 +0.22(+0.64%)
May 29, 2008 35.11 35.38 34.74 34.78 12,964,994 -0.32(-0.91%)
May 28, 2008 34.84 35.18 34.70 35.10 13,135,629 -0.41(-1.16%)
May 27, 2008 35.76 35.79 35.27 35.51 9,134,598 -0.73(-2.01%)
May 26, 2008 36.96 36.99 36.00 36.24 0 +0.00(+0.00%)
May 23, 2008 36.96 36.99 36.00 36.24 10,360,265 -0.51(-1.38%)
May 22, 2008 37.36 37.50 36.62 36.75 15,583,436 +0.05(+0.13%)
May 21, 2008 36.80 37.28 36.62 36.70 16,538,349 +0.53(+1.45%)
May 20, 2008 36.35 36.37 35.62 36.17 10,493,164 +0.06(+0.16%)
May 19, 2008 36.30 36.45 36.11 36.11 9,158,365 +0.01(+0.04%)
May 16, 2008 36.02 36.13 35.86 36.10 11,052,085 +0.73(+2.07%)
May 15, 2008 35.24 35.47 34.97 35.37 10,585,236 +0.59(+1.71%)
May 14, 2008 35.02 35.09 34.74 34.77 8,565,341 -0.20(-0.57%)
May 13, 2008 34.80 35.08 34.59 34.97 8,862,932 -0.27(-0.77%)
May 12, 2008 35.19 35.28 34.95 35.24 7,506,203 +0.43(+1.25%)
May 09, 2008 34.86 34.97 34.52 34.80 5,627,781 -0.29(-0.83%)
May 08, 2008 34.87 35.16 34.78 35.09 5,956,737 +0.28(+0.79%)
May 07, 2008 35.11 35.15 34.72 34.82 6,984,363 -0.34(-0.97%)
May 06, 2008 34.58 35.26 34.58 35.16 6,891,427 +0.18(+0.51%)
May 05, 2008 34.96 35.14 34.68 34.98 4,322,958 +0.12(+0.35%)
May 02, 2008 34.87 35.13 34.61 34.86 9,342,490 +0.15(+0.43%)
May 01, 2008 35.00 35.11 34.30 34.71 12,480,392 -0.42(-1.21%)
Apr 30, 2008 35.10 35.41 34.99 35.14 13,722,416 +0.29(+0.85%)
Apr 29, 2008 34.73 35.05 34.59 34.84 19,868,558 +1.54(+4.64%)
Apr 28, 2008 33.50 33.62 33.15 33.30 5,892,534 -0.10(-0.29%)
Apr 25, 2008 33.33 33.52 33.09 33.40 8,109,997 +0.66(+2.02%)
Apr 24, 2008 32.75 32.96 32.42 32.73 10,027,525 -0.64(-1.91%)
Apr 23, 2008 33.22 33.52 32.92 33.37 7,355,952 +0.14(+0.44%)
Apr 22, 2008 33.19 33.35 33.07 33.23 7,852,231 +0.20(+0.60%)
Apr 21, 2008 33.10 33.16 32.83 33.03 7,497,682 +0.11(+0.32%)
Apr 18, 2008 32.75 32.97 32.61 32.92 5,881,373 +0.32(+0.98%)
Apr 17, 2008 31.97 32.68 31.92 32.60 9,159,450 +0.12(+0.37%)
Apr 16, 2008 31.86 32.49 31.80 32.48 7,862,207 +0.88(+2.78%)
Apr 15, 2008 31.58 31.73 31.32 31.60 7,534,931 -0.07(-0.21%)
Apr 14, 2008 31.67 31.81 31.48 31.67 6,339,941 +0.46(+1.49%)
Apr 11, 2008 31.19 31.36 31.06 31.21 6,500,523 -0.14(-0.45%)
Apr 10, 2008 31.38 31.56 31.14 31.35 6,458,160 +0.01(+0.05%)
Apr 09, 2008 31.27 31.44 31.14 31.33 7,714,848 +0.51(+1.66%)
Apr 08, 2008 30.68 30.84 30.53 30.82 5,068,077 +0.19(+0.61%)
Apr 07, 2008 30.75 30.96 30.48 30.63 6,362,244 +0.23(+0.76%)
Apr 04, 2008 30.41 30.54 30.27 30.40 4,996,443 +0.23(+0.77%)
Apr 03, 2008 30.22 30.39 30.08 30.17 7,557,173 +0.07(+0.22%)
Apr 02, 2008 29.49 30.24 29.43 30.10 9,301,655 +0.47(+1.58%)
Apr 01, 2008 29.14 29.63 29.08 29.63 8,264,236 +0.36(+1.22%)
Mar 31, 2008 29.35 29.57 29.07 29.28 8,402,302 +0.35(+1.22%)
Mar 28, 2008 29.07 29.35 28.84 28.93 9,093,316 -0.36(-1.22%)
Mar 27, 2008 30.25 30.27 29.15 29.28 12,049,843 -0.63(-2.10%)
Mar 26, 2008 29.44 30.06 29.40 29.91 9,200,678 +0.10(+0.34%)
Mar 25, 2008 29.64 29.94 29.35 29.81 9,515,488 +0.52(+1.78%)
Mar 24, 2008 29.05 29.54 28.77 29.29 7,407,624 +0.38(+1.30%)
Mar 21, 2008 28.57 29.03 28.45 28.91 12,264,608 +0.00(+0.00%)
Mar 20, 2008 28.57 29.03 28.45 28.91 12,263,986 -0.09(-0.30%)
Mar 19, 2008 30.11 30.32 29.00 29.00 15,335,761 -1.56(-5.12%)
Mar 18, 2008 30.19 30.62 30.07 30.56 6,867,352 +0.62(+2.06%)
Mar 17, 2008 29.99 30.29 29.46 29.94 13,886,699 -1.06(-3.43%)
Mar 14, 2008 31.64 31.73 30.76 31.01 10,459,239 -0.62(-1.95%)
Mar 13, 2008 31.62 31.73 31.33 31.62 9,020,247 -0.20(-0.62%)
Mar 12, 2008 31.96 32.12 31.76 31.82 15,050,421 +0.07(+0.21%)
Mar 11, 2008 31.82 31.93 31.18 31.75 14,828,886 +0.61(+1.97%)
Mar 10, 2008 31.51 31.64 30.91 31.14 19,264,338 +0.31(+1.02%)
Mar 07, 2008 30.89 31.15 30.48 30.83 9,379,249 +0.05(+0.16%)
Mar 06, 2008 31.40 31.49 30.71 30.78 7,839,891 -0.96(-3.03%)
Mar 05, 2008 31.19 31.74 31.13 31.74 8,997,959 +0.80(+2.57%)
Mar 04, 2008 30.55 31.06 30.48 30.94 10,966,350 -0.26(-0.82%)
Mar 03, 2008 30.93 31.43 30.88 31.20 9,749,574 -0.12(-0.37%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,028,426 -0.62(-1.95%)
Feb 28, 2008 31.68 32.09 31.49 31.94 10,674,281 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.94 32.08 7,998,515 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.82 32.53 7,641,779 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.73 32.24 7,199,917 +0.60(+1.89%)
Feb 22, 2008 31.65 31.69 31.07 31.64 6,865,460 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,063 -0.79(-2.48%)
Feb 20, 2008 31.44 32.02 31.31 31.89 9,485,503 -0.45(-1.39%)
Feb 19, 2008 32.54 32.58 32.22 32.34 6,913,044 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.31 31.71 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.31 31.71 7,032,967 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,286 -0.16(-0.49%)
Feb 13, 2008 31.74 32.27 31.69 32.23 8,209,742 +0.58(+1.83%)
Feb 12, 2008 31.42 31.99 31.32 31.65 11,428,113 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.71 31.28 11,414,683 +0.24(+0.78%)
Feb 08, 2008 30.43 31.13 30.39 31.04 9,283,960 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,526,560 -0.32(-1.05%)
Feb 06, 2008 30.95 31.03 30.68 30.75 15,024,477 +0.11(+0.36%)
Feb 05, 2008 31.24 31.27 30.58 30.64 13,008,743 -0.45(-1.44%)
Feb 04, 2008 30.98 31.43 30.87 31.09 7,769,767 +0.08(+0.25%)
Feb 01, 2008 30.58 31.14 30.47 31.02 11,934,657 +0.14(+0.47%)
Jan 31, 2008 29.83 30.92 29.69 30.87 12,513,433 +0.70(+2.34%)
Jan 30, 2008 30.28 30.80 30.05 30.17 9,004,538 -0.56(-1.82%)
Jan 29, 2008 30.59 30.82 30.21 30.73 8,699,599 +0.02(+0.06%)
Jan 28, 2008 30.29 30.82 29.89 30.71 7,560,966 +0.16(+0.54%)
Jan 25, 2008 31.32 31.39 30.33 30.54 9,601,598 -0.14(-0.44%)
Jan 24, 2008 30.33 30.70 29.80 30.68 10,572,463 +1.05(+3.54%)
Jan 23, 2008 28.41 30.03 27.93 29.63 24,605,076 -0.53(-1.76%)
Jan 22, 2008 28.43 30.38 28.19 30.16 24,171,524 -1.23(-3.91%)
Jan 21, 2008 31.72 31.87 31.00 31.39 0 +0.00(+0.00%)
Jan 18, 2008 31.72 31.87 31.00 31.39 9,941,859 +0.28(+0.88%)
Jan 17, 2008 31.81 32.27 31.11 31.11 14,987,821 -0.71(-2.23%)
Jan 16, 2008 32.57 32.70 31.67 31.82 12,422,801 -0.70(-2.14%)
Jan 15, 2008 33.16 33.21 32.52 32.52 8,350,142 -1.39(-4.09%)
Jan 14, 2008 34.07 34.15 33.68 33.90 4,374,043 +0.04(+0.11%)
Jan 11, 2008 34.15 34.19 33.82 33.86 6,575,223 -0.64(-1.85%)
Jan 10, 2008 34.36 34.61 34.14 34.50 9,859,422 -0.15(-0.45%)
Jan 09, 2008 34.25 34.76 34.20 34.66 14,837,497 -0.97(-2.71%)
Jan 08, 2008 36.56 36.62 35.58 35.62 6,290,825 -0.58(-1.60%)
Jan 07, 2008 36.31 36.34 35.89 36.20 11,771,691 +0.64(+1.79%)
Jan 04, 2008 36.49 36.50 35.52 35.56 8,863,897 -0.53(-1.46%)
Jan 03, 2008 36.27 36.32 36.04 36.09 7,457,418 +0.68(+1.91%)
Jan 02, 2008 35.62 35.70 35.22 35.41 4,695,676 +0.09(+0.26%)
Jan 01, 2008 36.08 36.08 35.15 35.32 0 +0.00(+0.00%)
Dec 31, 2007 36.08 36.08 35.15 35.32 3,134,834 -0.38(-1.05%)
Dec 28, 2007 35.57 35.84 35.47 35.70 4,109,186 -0.04(-0.11%)
Dec 27, 2007 35.60 35.95 35.48 35.74 3,334,299 +0.18(+0.50%)
Dec 26, 2007 35.37 35.68 35.33 35.56 2,766,129 +0.11(+0.30%)
Dec 24, 2007 35.28 35.47 35.09 35.45 1,599,207 +0.03(+0.08%)
Dec 21, 2007 35.56 35.68 35.32 35.42 9,174,539 +0.36(+1.02%)
Dec 20, 2007 35.02 35.12 34.87 35.07 4,680,759 +0.05(+0.15%)
Dec 19, 2007 35.14 35.41 34.80 35.01 6,832,825 -0.42(-1.20%)
Dec 18, 2007 35.67 35.83 35.04 35.44 4,017,555 +0.07(+0.19%)
Dec 17, 2007 35.64 35.66 35.27 35.37 5,607,662 -0.44(-1.23%)
Dec 14, 2007 36.07 36.24 35.73 35.81 6,023,050 -0.45(-1.25%)
Dec 13, 2007 36.20 36.42 35.88 36.26 5,627,727 -0.47(-1.29%)
Dec 12, 2007 36.83 36.93 36.42 36.74 9,856,491 +0.77(+2.15%)
Dec 11, 2007 36.76 36.77 35.85 35.96 14,310,104 -0.43(-1.18%)
Dec 10, 2007 36.34 36.69 36.30 36.39 4,136,712 -0.01(-0.03%)
Dec 07, 2007 36.26 36.46 36.12 36.40 6,199,193 +0.34(+0.94%)
Dec 06, 2007 35.60 36.20 35.59 36.06 4,608,837 +0.50(+1.40%)
Dec 05, 2007 35.12 35.78 35.12 35.57 5,770,382 +0.64(+1.84%)
Dec 04, 2007 35.25 35.30 34.88 34.93 4,711,973 -0.48(-1.35%)
Dec 03, 2007 35.18 35.46 35.15 35.40 5,516,226 +0.29(+0.83%)
Nov 30, 2007 35.40 35.40 34.97 35.11 7,474,344 +0.20(+0.58%)
Nov 29, 2007 34.78 35.23 34.69 34.91 6,189,452 -0.08(-0.23%)
Nov 28, 2007 34.49 35.02 34.42 34.99 6,355,370 +0.83(+2.42%)
Nov 27, 2007 34.00 34.19 33.70 34.17 6,212,303 +0.14(+0.40%)
Nov 26, 2007 34.66 34.96 34.00 34.03 6,362,581 -0.39(-1.14%)
Nov 23, 2007 34.16 34.55 34.03 34.42 2,589,457 +0.10(+0.28%)
Nov 21, 2007 34.80 34.91 34.27 34.33 6,417,117 -0.34(-0.97%)
Nov 20, 2007 34.06 34.85 34.03 34.66 8,881,093 +0.72(+2.13%)
Nov 19, 2007 34.64 34.70 33.77 33.94 9,968,279 -1.03(-2.95%)
Nov 16, 2007 35.12 35.17 34.66 34.97 7,691,943 +0.54(+1.56%)
Nov 15, 2007 34.87 35.08 34.24 34.44 9,004,598 -1.08(-3.04%)
Nov 14, 2007 35.94 36.02 35.37 35.52 5,282,200 -0.03(-0.10%)
Nov 13, 2007 34.85 35.57 34.79 35.55 8,689,266 +0.74(+2.14%)
Nov 12, 2007 35.04 35.23 34.81 34.81 9,597,608 -1.46(-4.02%)
Nov 09, 2007 36.51 36.62 36.02 36.27 7,008,159 -0.85(-2.30%)
Nov 08, 2007 37.33 37.50 36.72 37.12 9,864,089 -0.36(-0.97%)
Nov 07, 2007 38.26 38.50 37.46 37.48 10,903,684 -0.99(-2.57%)
Nov 06, 2007 38.50 38.51 38.10 38.47 9,086,045 +0.44(+1.16%)
Nov 05, 2007 37.90 38.24 37.68 38.03 12,384,502 +0.19(+0.51%)
Nov 02, 2007 37.71 38.04 37.54 37.84 14,265,048 +0.96(+2.60%)
Nov 01, 2007 37.65 37.65 36.85 36.88 8,970,921 -0.77(-2.04%)
Oct 31, 2007 37.10 37.75 37.02 37.65 7,864,811 +0.66(+1.77%)
Oct 30, 2007 37.44 37.46 36.95 36.99 6,871,953 -0.76(-2.01%)
Oct 29, 2007 37.81 37.93 37.63 37.75 7,535,418 +0.20(+0.54%)
Oct 26, 2007 37.32 37.57 37.14 37.55 14,629,432 +0.93(+2.53%)
Oct 25, 2007 36.66 36.70 36.24 36.62 7,787,779 +0.14(+0.38%)
Oct 24, 2007 36.50 36.64 36.10 36.48 11,211,803 +0.06(+0.17%)
Oct 23, 2007 36.47 36.52 36.14 36.42 9,448,610 +0.75(+2.11%)
Oct 22, 2007 35.48 35.73 35.25 35.66 8,900,170 -0.47(-1.30%)
Oct 19, 2007 36.77 36.77 36.05 36.13 12,046,213 -0.56(-1.53%)
Oct 18, 2007 36.38 36.76 36.31 36.69 7,567,133 +0.17(+0.48%)
Oct 17, 2007 36.74 36.80 36.15 36.52 9,880,110 -0.32(-0.86%)
Oct 16, 2007 36.98 37.01 36.80 36.84 11,785,520 +0.19(+0.51%)
Oct 15, 2007 37.10 37.12 36.45 36.65 13,032,273 +0.24(+0.65%)
Oct 12, 2007 36.02 36.47 35.92 36.41 20,924,490 +1.74(+5.03%)
Oct 11, 2007 34.84 35.27 34.52 34.67 10,779,607 +0.23(+0.66%)
Oct 10, 2007 34.16 34.64 34.15 34.44 9,524,325 +0.08(+0.24%)
Oct 09, 2007 33.90 34.41 33.89 34.36 7,901,480 +0.73(+2.18%)
Oct 08, 2007 33.69 33.78 33.41 33.63 3,918,320 -0.27(-0.78%)
Oct 05, 2007 33.81 33.92 33.73 33.89 6,965,350 +0.49(+1.46%)
Oct 04, 2007 33.45 33.48 33.10 33.41 9,830,603 +0.76(+2.34%)
Oct 03, 2007 32.46 32.93 32.46 32.64 8,580,488 -0.54(-1.63%)
Oct 02, 2007 32.99 33.27 32.91 33.18 6,645,711 -0.42(-1.25%)
Oct 01, 2007 33.41 33.70 33.27 33.60 5,373,992 +0.13(+0.37%)
Sep 28, 2007 33.42 33.67 33.17 33.48 5,516,139 +0.20(+0.59%)
Sep 27, 2007 33.31 33.41 33.06 33.28 5,896,435 +0.16(+0.50%)
Sep 26, 2007 33.33 33.43 32.85 33.12 8,714,974 -0.35(-1.05%)
Sep 25, 2007 33.33 33.47 33.19 33.47 12,225,184 -0.92(-2.68%)
Sep 24, 2007 34.66 34.69 34.35 34.39 4,788,160 -0.08(-0.24%)
Sep 21, 2007 34.91 34.81 34.41 34.47 8,429,309 +0.17(+0.51%)
Sep 20, 2007 34.35 34.49 34.24 34.30 5,687,623 +0.25(+0.74%)
Sep 19, 2007 33.89 34.44 33.86 34.05 8,666,181 +0.28(+0.83%)
Sep 18, 2007 32.90 33.90 32.99 33.77 7,821,311 +0.79(+2.39%)
Sep 17, 2007 32.99 33.20 32.75 32.98 4,673,397 -0.23(-0.70%)
Sep 14, 2007 32.99 33.44 32.90 33.21 5,952,988 -0.36(-1.08%)
Sep 13, 2007 33.54 33.75 33.46 33.57 5,105,313 +0.06(+0.19%)
Sep 12, 2007 33.13 33.59 33.08 33.51 9,079,980 +0.12(+0.35%)
Sep 11, 2007 32.95 33.43 32.90 33.40 7,754,607 +0.41(+1.23%)
Sep 10, 2007 33.20 33.21 32.66 32.99 6,973,305 +0.06(+0.19%)
Sep 07, 2007 33.01 33.13 32.71 32.93 8,362,605 -0.07(-0.22%)
Sep 06, 2007 33.02 33.19 32.87 33.00 6,293,964 +0.16(+0.50%)
Sep 05, 2007 32.75 32.91 32.57 32.84 5,650,336 -0.05(-0.16%)
Sep 04, 2007 32.25 32.99 32.23 32.89 7,300,733 +0.37(+1.14%)
Aug 31, 2007 32.64 32.71 32.38 32.52 5,948,845 +0.46(+1.43%)
Aug 30, 2007 31.69 32.31 31.66 32.06 7,031,018 +0.08(+0.24%)
Aug 29, 2007 31.55 32.00 31.45 31.98 6,320,065 +0.69(+2.21%)
Aug 28, 2007 31.88 31.97 31.26 31.29 5,745,627 -0.91(-2.83%)
Aug 27, 2007 32.33 32.33 32.02 32.20 3,526,177 -0.16(-0.49%)
Aug 24, 2007 31.88 32.42 32.06 32.36 8,787,271 +0.56(+1.76%)
Aug 23, 2007 31.81 31.89 31.45 31.80 6,188,307 +0.29(+0.93%)
Aug 22, 2007 31.31 31.56 31.21 31.51 5,830,560 +0.59(+1.90%)
Aug 21, 2007 30.88 31.07 30.74 30.92 6,229,953 -0.27(-0.85%)
Aug 20, 2007 31.42 31.43 30.75 31.18 7,170,460 +0.01(+0.03%)
Aug 17, 2007 30.85 31.35 30.69 31.17 10,597,438 +0.76(+2.51%)
Aug 16, 2007 30.48 30.53 29.49 30.41 15,994,246 -0.33(-1.08%)
Aug 15, 2007 30.85 31.43 30.71 30.75 10,177,385 -0.45(-1.44%)
Aug 14, 2007 31.78 31.84 31.16 31.19 7,571,276 -0.41(-1.30%)
Aug 13, 2007 31.46 31.97 31.53 31.60 8,513,827 +0.12(+0.37%)
Aug 10, 2007 31.53 31.59 30.93 31.49 10,329,109 -0.20(-0.62%)
Aug 09, 2007 32.00 32.24 31.62 31.69 12,573,044 -1.19(-3.61%)
Aug 08, 2007 32.35 33.17 32.41 32.87 12,699,265 +0.04(+0.12%)
Aug 07, 2007 32.08 33.07 32.06 32.84 10,868,776 +0.23(+0.71%)
Aug 06, 2007 32.42 32.61 31.92 32.60 13,686,947 +0.50(+1.56%)
Aug 03, 2007 32.47 33.06 32.08 32.10 11,765,814 -1.20(-3.60%)
Aug 02, 2007 33.39 33.40 32.88 33.30 11,959,874 -0.35(-1.03%)
Aug 01, 2007 33.74 33.95 32.99 33.65 13,509,302 +0.14(+0.43%)
Jul 31, 2007 33.77 34.12 33.45 33.50 8,785,059 -0.25(-0.73%)
Jul 30, 2007 33.57 33.83 33.31 33.75 7,951,930 +0.22(+0.66%)
Jul 27, 2007 34.10 34.24 33.21 33.53 13,434,299 -0.70(-2.04%)
Jul 26, 2007 34.86 34.92 33.69 34.23 12,749,183 -0.82(-2.33%)
Jul 25, 2007 34.82 35.09 34.49 35.04 9,088,140 +0.14(+0.40%)
Jul 24, 2007 35.34 35.57 34.81 34.90 9,877,486 -1.02(-2.85%)
Jul 23, 2007 35.84 36.05 35.61 35.92 6,809,742 +0.27(+0.74%)
Jul 20, 2007 35.82 35.86 35.41 35.66 8,355,013 -0.25(-0.70%)
Jul 19, 2007 35.79 35.95 35.78 35.91 7,366,450 -0.07(-0.19%)
Jul 18, 2007 35.65 35.98 35.61 35.98 7,848,241 +0.29(+0.81%)
Jul 17, 2007 35.92 35.97 35.61 35.69 6,199,501 -0.00(-0.01%)
Jul 16, 2007 35.86 35.93 35.47 35.69 6,606,352 -0.52(-1.43%)
Jul 13, 2007 35.98 36.33 35.97 36.21 6,378,482 +0.11(+0.31%)
Jul 12, 2007 35.68 36.14 35.67 36.10 7,520,221 +0.38(+1.05%)
Jul 11, 2007 35.52 35.77 35.46 35.72 7,657,245 +0.18(+0.52%)
Jul 10, 2007 35.76 35.87 35.48 35.54 9,627,074 -0.22(-0.62%)
Jul 09, 2007 35.68 35.90 35.63 35.76 6,115,190 +0.28(+0.79%)
Jul 06, 2007 35.43 35.60 35.40 35.48 9,732,043 +0.28(+0.80%)
Jul 05, 2007 35.65 35.64 34.96 35.20 6,547,935 -0.28(-0.80%)
Jul 03, 2007 35.48 35.55 35.32 35.49 4,212,686 +0.10(+0.29%)
Jul 02, 2007 35.23 35.42 35.17 35.38 10,250,664 +0.56(+1.61%)
Jun 29, 2007 34.83 34.99 34.64 34.82 7,780,388 +0.16(+0.47%)
Jun 28, 2007 34.63 34.78 34.54 34.66 11,281,956 +0.41(+1.20%)
Jun 27, 2007 33.89 34.25 33.84 34.25 10,339,891 +0.27(+0.78%)
Jun 26, 2007 34.42 34.42 33.83 33.98 10,422,821 +0.14(+0.41%)
Jun 25, 2007 33.97 34.12 33.68 33.84 13,458,215 +0.17(+0.50%)
Jun 22, 2007 33.93 34.04 33.41 33.68 12,614,029 +0.26(+0.77%)
Jun 21, 2007 33.50 33.56 33.21 33.42 10,457,120 +0.16(+0.49%)
Jun 20, 2007 33.76 33.79 33.19 33.26 9,215,251 -0.40(-1.18%)
Jun 19, 2007 33.78 33.78 33.49 33.65 11,852,323 +0.21(+0.64%)
Jun 18, 2007 33.59 33.63 33.41 33.44 7,328,698 -0.01(-0.03%)
Jun 15, 2007 33.68 33.82 33.40 33.45 14,099,324 +0.21(+0.62%)
Jun 14, 2007 33.05 33.29 33.00 33.24 5,648,057 +0.24(+0.73%)
Jun 13, 2007 32.73 33.01 32.64 33.00 8,416,465 +0.68(+2.11%)
Jun 12, 2007 32.79 32.88 32.28 32.32 9,628,938 -0.12(-0.36%)
Jun 11, 2007 32.17 32.58 32.14 32.43 5,443,389 +0.11(+0.33%)
Jun 08, 2007 32.33 32.33 31.96 32.33 6,987,389 +0.38(+1.19%)
Jun 07, 2007 32.06 32.42 31.83 31.95 6,689,589 -0.26(-0.81%)
Jun 06, 2007 32.43 32.55 32.11 32.21 5,152,710 -0.36(-1.10%)
Jun 05, 2007 32.71 32.76 32.42 32.57 6,985,635 -0.43(-1.32%)
Jun 04, 2007 32.76 33.09 32.76 33.00 9,872,433 +0.36(+1.11%)
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.