BP Plc ADR (NY: BP )

32.59 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.45 19.84 19.16 19.78 12,061,094 +0.17(+0.84%)
Aug 28, 2015 19.23 19.80 19.23 19.62 15,390,893 +0.14(+0.70%)
Aug 27, 2015 18.83 19.48 18.81 19.48 21,985,204 +1.14(+6.21%)
Aug 26, 2015 18.66 18.67 18.01 18.34 20,346,792 +0.23(+1.27%)
Aug 25, 2015 18.85 18.89 18.10 18.11 21,951,528 -0.28(-1.54%)
Aug 24, 2015 18.58 19.01 18.22 18.40 31,462,766 -1.17(-5.97%)
Aug 21, 2015 20.21 20.30 19.56 19.57 14,710,379 -0.71(-3.52%)
Aug 20, 2015 20.65 20.82 20.28 20.28 11,060,765 -0.17(-0.81%)
Aug 19, 2015 20.68 20.74 20.32 20.44 11,194,254 -0.35(-1.67%)
Aug 18, 2015 20.82 20.83 20.73 20.79 7,563,541 -0.17(-0.79%)
Aug 17, 2015 20.93 20.98 20.73 20.96 9,425,437 -0.14(-0.67%)
Aug 14, 2015 20.96 21.15 20.95 21.10 7,902,885 -0.09(-0.42%)
Aug 13, 2015 21.26 21.28 21.12 21.19 9,084,531 -0.31(-1.43%)
Aug 12, 2015 21.21 21.53 21.09 21.49 10,787,526 +0.23(+1.08%)
Aug 11, 2015 21.14 21.27 21.00 21.26 10,395,855 -0.14(-0.63%)
Aug 10, 2015 21.03 21.41 20.95 21.40 10,899,135 +0.35(+1.68%)
Aug 07, 2015 21.18 21.41 21.03 21.05 8,174,438 -0.12(-0.56%)
Aug 06, 2015 21.02 21.18 20.91 21.16 13,723,174 +0.01(+0.03%)
Aug 05, 2015 21.56 21.63 21.15 21.16 11,517,120 -0.04(-0.19%)
Aug 04, 2015 21.31 21.38 21.13 21.20 11,031,994 +0.03(+0.16%)
Aug 03, 2015 21.25 21.37 21.08 21.17 9,585,242 -0.28(-1.33%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,772,615 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,854 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,690,751 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,169,337 +0.72(+3.44%)
Jul 27, 2015 20.97 21.10 20.81 20.92 15,640,242 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.12 21.22 12,590,295 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,856,986 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 21.99 11,681,687 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,763,213 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,122,098 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,671 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,815 -0.29(-1.25%)
Jul 15, 2015 23.29 23.33 23.07 23.23 6,904,953 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,632 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.18 5,920,128 +0.03(+0.15%)
Jul 10, 2015 23.26 23.32 22.90 23.15 9,992,080 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,788 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.71 10,222,663 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,208,120 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,585,256 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,292,682 +1.17(+5.14%)
Jul 01, 2015 23.00 23.01 22.70 22.78 11,216,525 -0.40(-1.73%)
Jun 30, 2015 23.24 23.29 23.03 23.18 12,359,397 -0.20(-0.87%)
Jun 29, 2015 23.65 23.79 23.34 23.39 10,338,909 -0.60(-2.52%)
Jun 26, 2015 24.14 24.25 23.92 23.99 7,300,836 -0.31(-1.29%)
Jun 25, 2015 24.32 24.48 24.15 24.30 11,560,665 +0.03(+0.14%)
Jun 24, 2015 23.96 24.38 23.96 24.27 10,968,266 +0.17(+0.70%)
Jun 23, 2015 23.98 24.14 23.98 24.10 4,528,156 +0.01(+0.05%)
Jun 22, 2015 24.07 24.23 23.98 24.09 5,874,803 +0.21(+0.90%)
Jun 19, 2015 23.91 24.00 23.80 23.87 5,230,034 -0.06(-0.27%)
Jun 18, 2015 23.96 24.13 23.89 23.94 6,180,601 +0.03(+0.12%)
Jun 17, 2015 23.90 24.03 23.67 23.91 5,604,243 +0.17(+0.73%)
Jun 16, 2015 23.74 23.75 23.42 23.74 11,783,649 -0.01(-0.02%)
Jun 15, 2015 23.41 23.78 23.40 23.74 7,176,308 +0.07(+0.29%)
Jun 12, 2015 23.83 23.84 23.61 23.67 5,315,502 -0.36(-1.50%)
Jun 11, 2015 24.00 24.16 23.95 24.03 7,024,613 +0.08(+0.34%)
Jun 10, 2015 23.94 24.04 23.88 23.95 8,537,851 +0.42(+1.80%)
Jun 09, 2015 23.49 23.64 23.37 23.53 5,808,100 +0.01(+0.05%)
Jun 08, 2015 23.48 23.64 23.45 23.51 4,855,053 -0.02(-0.07%)
Jun 05, 2015 23.28 23.69 23.24 23.53 9,621,660 -0.03(-0.15%)
Jun 04, 2015 23.92 23.78 23.50 23.57 8,985,086 -0.35(-1.48%)
Jun 03, 2015 24.08 24.15 23.91 23.92 4,835,999 -0.16(-0.65%)
Jun 02, 2015 23.93 24.20 23.93 24.08 6,461,242 +0.32(+1.34%)
Jun 01, 2015 23.89 23.89 23.59 23.76 7,060,755 -0.30(-1.23%)
May 29, 2015 24.03 24.21 23.91 24.05 5,423,698 -0.05(-0.22%)
May 28, 2015 24.14 24.14 23.94 24.11 5,419,727 -0.14(-0.57%)
May 27, 2015 24.15 24.39 24.14 24.25 5,484,017 +0.09(+0.38%)
May 26, 2015 24.33 24.34 24.05 24.15 7,536,431 -0.50(-2.05%)
May 22, 2015 24.76 24.66 24.66 24.66 4,459,443 -0.23(-0.93%)
May 21, 2015 24.72 24.99 24.66 24.89 7,291,508 +0.48(+1.95%)
May 20, 2015 24.41 24.54 24.34 24.41 5,231,932 +0.15(+0.60%)
May 19, 2015 24.50 24.50 24.22 24.27 9,915,437 -0.32(-1.32%)
May 18, 2015 24.62 24.70 24.55 24.59 6,750,344 -0.24(-0.98%)
May 15, 2015 24.74 24.94 24.62 24.84 6,777,456 -0.09(-0.35%)
May 14, 2015 25.01 25.06 24.91 24.92 8,003,281 +0.11(+0.44%)
May 13, 2015 24.99 25.01 24.77 24.81 5,791,425 +0.05(+0.19%)
May 12, 2015 24.65 24.92 24.65 24.77 6,552,045 +0.06(+0.26%)
May 11, 2015 24.92 24.96 24.68 24.70 7,329,935 -0.08(-0.30%)
May 08, 2015 24.81 24.86 24.52 24.78 9,150,141 +0.51(+2.10%)
May 07, 2015 24.38 24.39 24.02 24.27 8,652,011 -0.39(-1.58%)
May 06, 2015 24.84 24.90 24.58 24.66 6,973,578 -0.00(-0.00%)
May 05, 2015 24.88 25.09 24.64 24.66 10,872,007 -0.18(-0.71%)
May 04, 2015 24.81 24.96 24.78 24.84 8,992,111 +0.10(+0.42%)
May 01, 2015 24.50 24.81 24.29 24.73 12,740,635 +0.04(+0.16%)
Apr 30, 2015 24.85 24.89 24.68 24.69 9,845,975 -0.25(-0.99%)
Apr 29, 2015 24.82 25.00 24.65 24.94 12,542,050 +0.06(+0.25%)
Apr 28, 2015 25.04 25.08 24.75 24.88 15,206,467 +0.25(+1.02%)
Apr 27, 2015 24.84 24.94 24.61 24.62 13,266,983 -0.24(-0.97%)
Apr 24, 2015 25.01 25.01 24.69 24.86 9,464,853 -0.08(-0.32%)
Apr 23, 2015 24.86 25.02 24.82 24.94 9,748,376 +0.21(+0.83%)
Apr 22, 2015 24.75 24.77 24.55 24.74 9,093,082 +0.26(+1.07%)
Apr 21, 2015 24.64 24.76 24.33 24.47 13,648,776 -0.02(-0.09%)
Apr 20, 2015 24.61 24.74 24.49 24.50 10,132,735 -0.04(-0.16%)
Apr 17, 2015 24.42 24.59 24.34 24.54 13,048,503 +0.19(+0.80%)
Apr 16, 2015 24.38 24.44 24.05 24.34 11,626,747 +0.07(+0.31%)
Apr 15, 2015 24.04 24.30 24.01 24.27 11,355,068 +0.35(+1.48%)
Apr 14, 2015 23.78 24.03 23.73 23.91 10,514,452 +0.33(+1.38%)
Apr 13, 2015 23.68 23.77 23.53 23.59 8,803,318 -0.18(-0.75%)
Apr 10, 2015 23.65 23.81 23.57 23.77 8,704,230 +0.11(+0.46%)
Apr 09, 2015 23.26 23.76 23.20 23.66 26,909,576 +0.33(+1.42%)
Apr 08, 2015 23.03 23.83 23.27 23.32 29,858,368 +0.30(+1.29%)
Apr 07, 2015 23.18 23.43 23.02 23.03 14,119,639 +0.07(+0.30%)
Apr 06, 2015 22.80 23.07 22.75 22.96 8,137,952 +0.27(+1.21%)
Apr 02, 2015 22.56 22.68 22.68 22.68 6,120,174 +0.09(+0.38%)
Apr 01, 2015 22.53 22.70 22.47 22.60 7,491,221 +0.22(+1.00%)
Mar 31, 2015 22.30 22.57 22.23 22.38 10,838,071 -0.42(-1.83%)
Mar 30, 2015 22.62 22.89 22.62 22.79 7,468,274 +0.13(+0.58%)
Mar 27, 2015 22.68 22.74 22.51 22.66 7,466,266 -0.11(-0.50%)
Mar 26, 2015 23.00 23.08 22.66 22.78 7,150,020 -0.11(-0.50%)
Mar 25, 2015 22.91 23.06 22.80 22.89 7,737,488 +0.29(+1.27%)
Mar 24, 2015 22.98 23.00 22.58 22.60 7,514,138 -0.36(-1.57%)
Mar 23, 2015 23.06 23.12 22.90 22.96 8,624,993 +0.02(+0.10%)
Mar 20, 2015 22.61 23.19 22.60 22.94 13,985,045 +0.65(+2.90%)
Mar 19, 2015 22.32 22.43 22.16 22.30 7,737,456 -0.22(-0.97%)
Mar 18, 2015 21.81 22.57 21.69 22.51 18,112,434 +0.88(+4.05%)
Mar 17, 2015 21.52 21.80 21.47 21.64 8,795,900 +0.15(+0.72%)
Mar 16, 2015 21.24 21.48 21.10 21.48 11,102,528 -0.03(-0.13%)
Mar 13, 2015 21.49 21.52 21.14 21.51 14,722,567 -0.32(-1.47%)
Mar 12, 2015 22.25 22.30 21.80 21.83 11,740,269 -0.04(-0.18%)
Mar 11, 2015 22.11 22.11 21.82 21.87 14,927,374 -0.46(-2.07%)
Mar 10, 2015 22.70 22.77 22.21 22.34 12,991,519 -0.71(-3.08%)
Mar 09, 2015 23.10 23.26 22.92 23.04 12,585,825 -0.04(-0.17%)
Mar 06, 2015 23.35 23.37 23.07 23.08 11,660,625 -0.47(-2.02%)
Mar 05, 2015 23.76 23.84 23.56 23.56 11,931,555 -0.20(-0.84%)
Mar 04, 2015 23.67 23.81 23.57 23.76 11,360,581 -0.12(-0.50%)
Mar 03, 2015 23.59 23.96 23.58 23.88 12,417,372 +0.25(+1.07%)
Mar 02, 2015 23.56 23.65 23.40 23.63 8,537,749 -0.08(-0.34%)
Feb 27, 2015 23.72 23.87 23.70 23.71 6,352,331 +0.05(+0.19%)
Feb 26, 2015 23.74 23.78 23.59 23.66 6,908,111 -0.31(-1.31%)
Feb 25, 2015 23.87 24.02 23.74 23.98 7,508,964 +0.18(+0.77%)
Feb 24, 2015 23.74 23.83 23.57 23.79 6,926,485 +0.21(+0.90%)
Feb 23, 2015 23.46 23.75 23.34 23.58 7,447,553 -0.03(-0.15%)
Feb 20, 2015 23.56 23.67 23.44 23.62 7,952,807 +0.05(+0.22%)
Feb 19, 2015 23.42 23.76 23.33 23.57 9,865,387 -0.32(-1.34%)
Feb 18, 2015 23.83 23.99 23.72 23.89 8,524,764 -0.02(-0.07%)
Feb 17, 2015 23.69 23.99 23.60 23.90 9,031,614 -0.09(-0.36%)
Feb 13, 2015 23.91 23.99 23.99 23.99 11,580,333 +0.34(+1.43%)
Feb 12, 2015 23.43 23.92 23.39 23.65 26,614,456 +0.57(+2.45%)
Feb 11, 2015 22.98 23.15 22.78 23.08 10,796,633 -0.17(-0.74%)
Feb 10, 2015 23.20 23.28 22.85 23.26 17,994,984 -0.20(-0.86%)
Feb 09, 2015 23.40 23.70 23.39 23.46 14,421,181 +0.25(+1.07%)
Feb 06, 2015 23.41 23.48 23.16 23.21 11,946,468 -0.12(-0.51%)
Feb 05, 2015 23.18 23.44 23.09 23.33 13,721,055 +0.52(+2.30%)
Feb 04, 2015 22.82 23.00 22.60 22.81 15,562,940 -0.37(-1.58%)
Feb 03, 2015 23.00 23.27 22.84 23.17 22,665,896 +0.70(+3.11%)
Feb 02, 2015 22.21 22.48 22.09 22.47 14,560,262 +0.58(+2.65%)
Jan 30, 2015 21.84 22.14 21.54 21.89 13,498,075 +0.05(+0.21%)
Jan 29, 2015 21.83 21.90 21.54 21.85 12,407,687 -0.07(-0.33%)
Jan 28, 2015 22.43 22.44 21.90 21.92 15,020,177 -0.75(-3.31%)
Jan 27, 2015 22.46 22.80 22.40 22.67 19,452,780 +0.16(+0.73%)
Jan 26, 2015 22.00 22.67 21.87 22.51 16,657,312 +0.57(+2.62%)
Jan 23, 2015 21.70 22.12 21.66 21.93 14,895,992 -0.05(-0.21%)
Jan 22, 2015 22.00 22.07 21.71 21.98 14,482,090 +0.09(+0.41%)
Jan 21, 2015 21.33 22.00 21.27 21.89 18,607,530 +0.64(+3.00%)
Jan 20, 2015 21.43 21.44 21.07 21.25 14,538,126 -0.10(-0.45%)
Jan 16, 2015 20.80 21.40 20.76 21.34 27,270,742 +1.20(+5.96%)
Jan 15, 2015 20.11 20.40 20.07 20.14 15,793,251 +0.03(+0.17%)
Jan 14, 2015 19.82 20.17 19.69 20.11 20,625,502 -0.16(-0.81%)
Jan 13, 2015 20.41 20.49 20.16 20.27 18,006,600 -0.05(-0.25%)
Jan 12, 2015 20.40 20.47 20.12 20.32 13,425,105 -0.30(-1.45%)
Jan 09, 2015 20.72 20.76 20.38 20.62 13,509,862 -0.08(-0.41%)
Jan 08, 2015 20.54 20.82 20.44 20.71 19,119,048 +0.46(+2.26%)
Jan 07, 2015 20.30 20.49 20.10 20.25 16,303,675 +0.05(+0.25%)
Jan 06, 2015 20.30 20.58 20.10 20.20 20,528,576 -0.15(-0.75%)
Jan 05, 2015 20.63 20.67 20.09 20.35 28,565,026 -1.14(-5.30%)
Jan 02, 2015 21.54 21.63 21.27 21.49 11,156,977 +0.00(+0.00%)
Dec 31, 2014 21.59 21.49 21.49 21.49 12,162,058 -0.14(-0.63%)
Dec 30, 2014 21.84 21.87 21.57 21.63 12,565,614 -0.38(-1.72%)
Dec 29, 2014 21.95 22.07 21.86 22.00 13,406,418 +0.03(+0.13%)
Dec 26, 2014 22.02 22.07 21.87 21.98 10,630,923 +0.02(+0.08%)
Dec 24, 2014 22.11 21.96 21.96 21.96 6,180,357 -0.10(-0.43%)
Dec 23, 2014 21.85 22.15 21.77 22.06 13,889,316 +0.01(+0.05%)
Dec 22, 2014 22.11 22.14 21.76 22.04 18,054,866 -0.17(-0.76%)
Dec 19, 2014 21.87 22.22 21.70 22.21 19,213,708 +0.61(+2.82%)
Dec 18, 2014 21.50 21.62 21.23 21.60 27,658,836 +0.36(+1.67%)
Dec 17, 2014 20.26 21.28 20.22 21.25 25,573,632 +1.09(+5.40%)
Dec 16, 2014 19.82 20.61 19.68 20.16 31,169,528 +0.46(+2.35%)
Dec 15, 2014 20.34 20.49 19.66 19.70 28,564,812 -0.73(-3.59%)
Dec 12, 2014 20.84 20.92 20.43 20.43 21,604,628 -0.61(-2.92%)
Dec 11, 2014 21.25 21.41 21.03 21.05 17,269,690 -0.23(-1.09%)
Dec 10, 2014 21.55 21.57 21.14 21.28 18,764,198 -0.44(-2.02%)
Dec 09, 2014 21.72 22.06 21.47 21.72 21,565,266 -0.20(-0.90%)
Dec 08, 2014 22.30 22.31 21.86 21.91 18,865,380 -0.63(-2.78%)
Dec 05, 2014 22.64 22.68 22.44 22.54 12,250,303 -0.23(-1.01%)
Dec 04, 2014 22.77 22.90 22.57 22.77 14,629,698 -0.52(-2.23%)
Dec 03, 2014 23.08 23.45 22.97 23.29 13,318,009 +0.33(+1.45%)
Dec 02, 2014 22.53 23.23 22.44 22.96 23,027,798 +0.50(+2.23%)
Dec 01, 2014 22.34 22.50 21.91 22.46 24,977,296 +0.29(+1.30%)
Nov 28, 2014 22.46 22.51 22.09 22.17 24,744,738 -1.28(-5.46%)
Nov 26, 2014 23.46 23.45 23.45 23.45 6,104,974 +0.01(+0.05%)
Nov 25, 2014 23.67 23.71 23.41 23.44 11,097,366 -0.27(-1.12%)
Nov 24, 2014 23.91 23.94 23.63 23.70 9,708,736 -0.21(-0.90%)
Nov 21, 2014 23.84 23.97 23.74 23.92 10,498,412 +0.37(+1.56%)
Nov 20, 2014 23.39 23.62 23.37 23.55 6,853,735 +0.13(+0.55%)
Nov 19, 2014 23.37 23.52 23.21 23.42 8,053,459 +0.20(+0.85%)
Nov 18, 2014 23.27 23.34 23.10 23.22 7,539,215 +0.16(+0.71%)
Nov 17, 2014 22.95 23.14 22.84 23.06 8,118,401 -0.02(-0.10%)
Nov 14, 2014 22.78 23.13 22.77 23.08 9,803,441 +0.15(+0.66%)
Nov 13, 2014 22.98 23.04 22.81 22.93 15,204,778 -0.29(-1.24%)
Nov 12, 2014 23.23 23.43 23.18 23.22 10,823,554 -0.32(-1.37%)
Nov 11, 2014 23.36 23.63 23.29 23.54 9,616,645 -0.06(-0.26%)
Nov 10, 2014 23.72 23.82 23.55 23.60 8,993,084 -0.11(-0.48%)
Nov 07, 2014 23.67 23.87 23.65 23.71 10,113,961 +0.11(+0.45%)
Nov 06, 2014 23.69 23.74 23.42 23.61 8,023,304 +0.06(+0.24%)
Nov 05, 2014 23.39 23.64 23.26 23.55 9,428,642 +0.41(+1.75%)
Nov 04, 2014 23.33 23.35 23.00 23.14 14,449,207 -0.45(-1.91%)
Nov 03, 2014 23.86 23.94 23.58 23.59 12,133,266 -0.56(-2.30%)
Oct 31, 2014 23.93 24.15 23.72 24.15 13,486,055 +0.19(+0.81%)
Oct 30, 2014 23.71 24.04 23.58 23.95 11,970,414 +0.12(+0.49%)
Oct 29, 2014 23.89 24.03 23.68 23.84 13,218,273 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.80 13,368,043 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,620,061 -0.12(-0.52%)
Oct 24, 2014 23.37 23.45 23.22 23.43 7,844,733 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,907,299 +0.34(+1.47%)
Oct 22, 2014 23.32 23.42 23.09 23.09 9,088,700 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.15 23.48 9,862,075 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,441,037 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,996,176 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,947,834 +0.05(+0.22%)
Oct 15, 2014 22.49 22.61 21.98 22.58 19,191,704 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.49 22.57 15,332,187 -0.34(-1.48%)
Oct 13, 2014 23.29 23.39 22.88 22.90 9,371,923 -0.18(-0.77%)
Oct 10, 2014 23.13 23.32 22.93 23.08 13,347,822 -0.25(-1.07%)
Oct 09, 2014 23.69 23.74 23.31 23.33 12,546,067 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.55 23.98 16,125,485 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,986,367 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.74 23.92 8,848,967 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,462,439 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,278,191 -0.29(-1.19%)
Oct 01, 2014 24.36 24.53 24.21 24.27 7,782,298 -0.15(-0.61%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,301,128 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,028,120 +0.10(+0.41%)
Sep 26, 2014 24.42 24.75 24.34 24.65 12,787,477 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,631,420 -0.81(-3.19%)
Sep 24, 2014 25.46 25.49 25.20 25.29 11,226,150 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.39 25.41 5,746,105 -0.23(-0.89%)
Sep 22, 2014 25.78 25.78 25.54 25.63 9,525,161 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,922,652 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.79 5,836,128 +0.11(+0.41%)
Sep 17, 2014 25.76 25.83 25.64 25.69 6,057,336 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,757 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,131,684 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,630,347 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.54 25.69 17,037,606 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,241,532 +0.76(+3.03%)
Sep 09, 2014 25.09 25.22 25.03 25.09 8,806,495 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,052,287 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,950,266 +0.58(+2.32%)
Sep 04, 2014 26.71 26.73 24.81 24.94 98,442,104 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,562,199 +0.28(+1.08%)
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.