BP Plc ADR (NY: BP )

32.59 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.59 26.86 26.55 26.76 13,498,545 +0.11(+0.42%)
Mar 30, 2010 26.70 26.79 26.58 26.65 12,471,486 -0.03(-0.11%)
Mar 29, 2010 26.45 26.72 26.45 26.68 12,844,068 +0.09(+0.35%)
Mar 26, 2010 26.49 26.68 26.42 26.59 12,480,401 +0.08(+0.28%)
Mar 25, 2010 26.85 26.89 26.50 26.51 12,857,382 -0.33(-1.22%)
Mar 24, 2010 26.78 26.89 26.69 26.84 14,073,621 -0.34(-1.24%)
Mar 23, 2010 26.98 27.21 26.91 27.18 11,495,908 +0.28(+1.05%)
Mar 22, 2010 26.56 26.94 26.52 26.89 12,515,568 -0.16(-0.59%)
Mar 19, 2010 27.29 27.31 26.79 27.05 11,501,230 -0.22(-0.79%)
Mar 18, 2010 27.42 27.43 27.07 27.27 9,666,502 +0.00(+0.00%)
Mar 17, 2010 27.19 27.40 27.13 27.27 13,864,120 +0.45(+1.70%)
Mar 16, 2010 26.59 26.84 26.53 26.82 10,554,408 +0.28(+1.06%)
Mar 15, 2010 26.44 26.54 26.41 26.53 10,122,546 -0.13(-0.49%)
Mar 12, 2010 26.59 26.72 26.51 26.66 14,172,605 +0.12(+0.46%)
Mar 11, 2010 26.34 26.57 26.28 26.54 8,877,293 +0.19(+0.73%)
Mar 10, 2010 26.25 26.45 26.22 26.35 13,173,292 +0.07(+0.27%)
Mar 09, 2010 26.06 26.37 26.06 26.28 10,049,560 -0.06(-0.23%)
Mar 08, 2010 26.25 26.44 26.19 26.34 12,620,149 +0.18(+0.70%)
Mar 05, 2010 25.98 26.19 25.93 26.16 11,045,163 +0.32(+1.25%)
Mar 04, 2010 25.95 26.01 25.70 25.83 10,742,850 +0.11(+0.42%)
Mar 03, 2010 25.45 25.85 25.45 25.73 13,305,758 +0.40(+1.59%)
Mar 02, 2010 25.19 25.44 25.13 25.32 12,741,702 +0.01(+0.04%)
Mar 01, 2010 25.02 25.34 24.98 25.31 12,838,506 +0.36(+1.45%)
Feb 26, 2010 24.69 25.01 24.62 24.95 13,527,661 +0.15(+0.61%)
Feb 25, 2010 24.56 24.81 24.39 24.80 18,764,216 -0.32(-1.28%)
Feb 24, 2010 25.09 25.27 24.98 25.13 10,709,118 +0.17(+0.67%)
Feb 23, 2010 25.11 25.22 24.91 24.96 14,946,294 -0.48(-1.90%)
Feb 22, 2010 25.59 25.61 25.37 25.44 11,722,826 -0.02(-0.09%)
Feb 19, 2010 25.18 25.51 25.12 25.46 12,905,382 -0.21(-0.80%)
Feb 18, 2010 25.41 25.75 25.41 25.67 9,927,006 +0.23(+0.92%)
Feb 17, 2010 25.62 25.68 25.33 25.44 15,711,786 -0.41(-1.58%)
Feb 16, 2010 25.34 25.93 25.25 25.84 24,917,152 +0.59(+2.34%)
Feb 12, 2010 25.01 25.25 25.25 25.25 14,638,790 -0.06(-0.24%)
Feb 11, 2010 24.89 25.34 24.75 25.31 14,889,982 +0.53(+2.14%)
Feb 10, 2010 24.81 24.91 24.53 24.78 12,119,523 +0.02(+0.07%)
Feb 09, 2010 24.44 24.99 24.36 24.76 17,355,978 +0.50(+2.06%)
Feb 08, 2010 24.32 24.59 24.08 24.26 16,905,358 -0.30(-1.22%)
Feb 05, 2010 24.53 24.62 24.07 24.56 23,959,534 -0.14(-0.56%)
Feb 04, 2010 25.29 25.30 24.68 24.70 18,108,562 -0.82(-3.20%)
Feb 03, 2010 25.57 25.65 25.34 25.52 18,208,082 -0.10(-0.38%)
Feb 02, 2010 25.13 25.73 25.01 25.62 40,210,556 -0.74(-2.79%)
Feb 01, 2010 26.08 26.45 26.08 26.35 13,060,096 +0.43(+1.66%)
Jan 29, 2010 26.37 26.50 25.81 25.92 16,554,705 -1.02(-3.79%)
Jan 28, 2010 26.98 27.01 26.91 26.94 10,982,292 +0.12(+0.46%)
Jan 27, 2010 26.74 26.87 26.53 26.82 13,044,656 -0.20(-0.74%)
Jan 26, 2010 26.77 27.22 26.70 27.02 12,306,622 -0.03(-0.10%)
Jan 25, 2010 27.05 27.16 26.89 27.05 8,744,022 +0.31(+1.18%)
Jan 22, 2010 27.15 27.30 26.68 26.73 15,798,263 -0.79(-2.85%)
Jan 21, 2010 28.15 28.23 27.31 27.52 15,553,457 -0.69(-2.44%)
Jan 20, 2010 28.34 28.38 28.00 28.20 11,714,002 -0.58(-2.02%)
Jan 19, 2010 28.53 28.81 28.53 28.79 10,638,983 +0.31(+1.10%)
Jan 15, 2010 28.46 28.47 28.47 28.47 7,786,470 -0.04(-0.15%)
Jan 14, 2010 28.28 28.52 28.25 28.51 7,210,540 -0.03(-0.11%)
Jan 13, 2010 28.32 28.63 28.18 28.55 12,315,256 +0.14(+0.49%)
Jan 12, 2010 28.11 28.50 28.08 28.41 13,263,425 -0.18(-0.63%)
Jan 11, 2010 28.43 28.62 28.38 28.59 17,810,832 +0.87(+3.15%)
Jan 08, 2010 27.62 27.74 27.56 27.71 8,196,540 +0.06(+0.23%)
Jan 07, 2010 27.68 27.71 27.57 27.65 9,593,228 -0.01(-0.03%)
Jan 06, 2010 27.49 27.68 27.41 27.66 13,482,633 +0.14(+0.52%)
Jan 05, 2010 27.55 27.67 27.40 27.52 8,849,256 +0.19(+0.71%)
Jan 04, 2010 27.39 27.46 27.29 27.32 8,564,488 +0.55(+2.04%)
Dec 31, 2009 27.02 26.78 26.78 26.78 3,285,441 -0.09(-0.33%)
Dec 30, 2009 26.67 26.94 26.65 26.87 4,267,025 +0.05(+0.19%)
Dec 29, 2009 27.06 27.11 26.73 26.81 5,969,653 -0.27(-0.99%)
Dec 28, 2009 27.01 27.09 26.96 27.08 4,915,857 +0.18(+0.67%)
Dec 24, 2009 26.85 27.01 26.83 26.90 3,092,235 +0.15(+0.57%)
Dec 23, 2009 26.79 26.84 26.65 26.75 6,927,103 +0.20(+0.75%)
Dec 22, 2009 26.73 26.73 26.50 26.55 6,903,073 +0.15(+0.56%)
Dec 21, 2009 26.47 26.61 26.36 26.40 7,733,104 +0.45(+1.74%)
Dec 18, 2009 26.11 26.15 25.76 25.95 11,568,855 +0.13(+0.50%)
Dec 17, 2009 25.99 26.03 25.77 25.82 10,025,481 -0.54(-2.03%)
Dec 16, 2009 26.11 26.51 26.11 26.36 9,326,922 +0.29(+1.11%)
Dec 15, 2009 25.91 26.28 25.90 26.07 10,394,467 -0.16(-0.60%)
Dec 14, 2009 26.36 26.40 26.21 26.22 6,898,672 +0.15(+0.57%)
Dec 11, 2009 26.14 26.19 25.96 26.08 7,152,542 +0.03(+0.11%)
Dec 10, 2009 26.10 26.16 25.87 26.05 11,224,522 -0.14(-0.55%)
Dec 09, 2009 26.03 26.19 25.81 26.19 14,152,754 -0.16(-0.60%)
Dec 08, 2009 26.50 26.56 26.25 26.35 11,800,949 -0.52(-1.94%)
Dec 07, 2009 26.63 27.12 26.61 26.87 9,230,253 +0.14(+0.54%)
Dec 04, 2009 27.12 27.17 26.56 26.73 9,446,898 +0.11(+0.42%)
Dec 03, 2009 26.87 27.01 26.62 26.62 11,625,592 -0.47(-1.74%)
Dec 02, 2009 27.04 27.25 26.96 27.09 8,552,232 +0.03(+0.10%)
Dec 01, 2009 26.94 27.16 26.89 27.06 8,483,512 +0.65(+2.45%)
Nov 30, 2009 26.34 26.60 26.20 26.41 12,521,732 -0.43(-1.60%)
Nov 27, 2009 26.20 26.97 26.14 26.84 8,217,167 -0.51(-1.87%)
Nov 25, 2009 27.18 27.39 27.09 27.35 6,088,460 +0.23(+0.85%)
Nov 24, 2009 27.18 27.23 26.84 27.12 7,209,342 +0.04(+0.14%)
Nov 23, 2009 27.14 27.29 27.00 27.09 13,265,668 +0.37(+1.40%)
Nov 20, 2009 26.50 26.73 26.48 26.71 7,226,722 -0.37(-1.36%)
Nov 19, 2009 27.11 27.12 26.68 27.08 8,352,146 -0.28(-1.03%)
Nov 18, 2009 27.53 27.54 27.24 27.36 6,146,371 -0.12(-0.44%)
Nov 17, 2009 27.37 27.52 27.26 27.48 8,184,436 +0.11(+0.40%)
Nov 16, 2009 27.28 27.56 27.23 27.37 9,921,399 +0.42(+1.56%)
Nov 13, 2009 26.75 26.98 26.58 26.95 8,121,656 +0.50(+1.89%)
Nov 12, 2009 26.76 26.85 26.40 26.45 9,481,248 -0.49(-1.82%)
Nov 11, 2009 27.14 27.24 26.80 26.94 10,451,612 -0.37(-1.35%)
Nov 10, 2009 27.13 27.36 27.07 27.31 11,256,350 +0.02(+0.07%)
Nov 09, 2009 27.18 27.33 27.15 27.29 13,259,691 +0.68(+2.57%)
Nov 06, 2009 26.20 26.61 26.17 26.61 9,035,259 +0.05(+0.21%)
Nov 05, 2009 26.51 26.83 26.45 26.56 10,293,926 +0.33(+1.27%)
Nov 04, 2009 26.29 26.50 26.17 26.22 11,005,806 +0.01(+0.05%)
Nov 03, 2009 25.67 26.33 25.61 26.21 12,502,429 +0.13(+0.49%)
Nov 02, 2009 25.97 26.35 25.74 26.08 12,238,529 +0.30(+1.15%)
Oct 30, 2009 26.41 26.45 25.57 25.79 15,616,906 -0.77(-2.88%)
Oct 29, 2009 26.40 26.64 26.28 26.55 15,008,045 +0.67(+2.60%)
Oct 28, 2009 26.28 26.28 25.86 25.88 22,413,056 -0.46(-1.73%)
Oct 27, 2009 26.38 26.73 26.15 26.33 28,503,286 +1.07(+4.22%)
Oct 26, 2009 25.61 25.86 25.16 25.27 12,145,011 +0.03(+0.11%)
Oct 23, 2009 25.30 25.37 25.12 25.24 10,155,072 -0.56(-2.15%)
Oct 22, 2009 25.63 25.86 25.42 25.80 8,786,977 +0.10(+0.39%)
Oct 21, 2009 25.70 26.12 25.66 25.70 12,829,348 +0.11(+0.43%)
Oct 20, 2009 25.42 25.64 25.38 25.59 10,770,656 -0.10(-0.39%)
Oct 19, 2009 25.52 25.87 25.34 25.69 14,332,729 +0.63(+2.53%)
Oct 16, 2009 25.09 25.17 24.99 25.05 12,617,802 +0.11(+0.46%)
Oct 15, 2009 24.80 24.99 24.73 24.94 12,931,658 +0.50(+2.05%)
Oct 14, 2009 24.59 24.59 24.37 24.44 10,424,303 +0.45(+1.86%)
Oct 13, 2009 24.02 24.08 23.77 23.99 11,344,275 +0.02(+0.08%)
Oct 12, 2009 24.01 24.07 23.86 23.97 10,933,375 +0.17(+0.71%)
Oct 09, 2009 23.72 23.84 23.55 23.81 14,545,134 -0.22(-0.93%)
Oct 08, 2009 23.80 24.19 23.76 24.03 10,315,907 +0.24(+1.01%)
Oct 07, 2009 23.59 23.82 23.53 23.79 12,285,912 -0.12(-0.51%)
Oct 06, 2009 23.74 24.12 23.69 23.91 12,947,339 +0.48(+2.06%)
Oct 05, 2009 23.20 23.54 23.06 23.43 15,959,191 +0.32(+1.40%)
Oct 02, 2009 23.36 23.58 23.05 23.10 21,596,724 -0.48(-2.03%)
Oct 01, 2009 24.10 24.13 23.57 23.58 14,326,204 -0.66(-2.72%)
Sep 30, 2009 24.43 24.47 24.02 24.24 11,993,383 -0.17(-0.71%)
Sep 29, 2009 24.42 24.51 24.27 24.42 8,287,273 +0.00(+0.00%)
Sep 28, 2009 23.92 24.43 23.91 24.42 7,975,642 +0.31(+1.30%)
Sep 25, 2009 24.12 24.36 23.99 24.10 11,620,174 -0.12(-0.51%)
Sep 24, 2009 24.68 24.71 24.05 24.23 13,120,902 -0.48(-1.94%)
Sep 23, 2009 25.30 25.31 24.70 24.70 11,397,847 -0.52(-2.08%)
Sep 22, 2009 25.26 25.33 25.16 25.23 9,887,971 +0.45(+1.80%)
Sep 21, 2009 24.55 24.89 24.51 24.78 8,130,175 -0.17(-0.69%)
Sep 18, 2009 24.89 25.02 24.73 24.95 9,145,086 -0.00(-0.02%)
Sep 17, 2009 24.98 25.22 24.90 24.96 10,935,246 +0.31(+1.27%)
Sep 16, 2009 24.69 24.95 24.59 24.65 10,131,348 -0.00(-0.01%)
Sep 15, 2009 24.52 24.70 24.42 24.65 11,296,163 -0.08(-0.31%)
Sep 14, 2009 24.41 24.78 24.40 24.73 9,760,383 -0.13(-0.53%)
Sep 11, 2009 24.97 25.02 24.70 24.86 10,734,043 -0.21(-0.84%)
Sep 10, 2009 24.92 25.09 24.79 25.07 8,172,609 +0.05(+0.20%)
Sep 09, 2009 24.96 25.17 24.81 25.02 11,773,377 +0.35(+1.42%)
Sep 08, 2009 24.61 24.73 24.50 24.67 13,726,991 +0.44(+1.82%)
Sep 04, 2009 23.90 24.29 23.86 24.23 10,982,211 +0.18(+0.74%)
Sep 03, 2009 24.00 24.09 23.83 24.05 11,780,690 +0.12(+0.51%)
Sep 02, 2009 23.82 24.09 23.68 23.92 23,360,060 +0.94(+4.08%)
Sep 01, 2009 23.29 23.60 22.91 22.99 10,186,589 -0.45(-1.90%)
Aug 31, 2009 23.41 23.46 23.29 23.43 6,492,847 -0.24(-1.02%)
Aug 28, 2009 23.91 23.92 23.62 23.67 6,378,183 +0.05(+0.19%)
Aug 27, 2009 23.48 23.67 23.22 23.63 7,821,532 +0.23(+0.99%)
Aug 26, 2009 23.38 23.52 23.30 23.40 11,279,955 -0.25(-1.08%)
Aug 25, 2009 23.74 23.91 23.59 23.65 9,213,604 +0.02(+0.10%)
Aug 24, 2009 23.76 23.88 23.55 23.63 10,789,921 -0.17(-0.71%)
Aug 21, 2009 23.80 24.00 23.68 23.80 13,083,767 +0.50(+2.15%)
Aug 20, 2009 23.23 23.40 23.19 23.30 8,009,833 +0.23(+1.01%)
Aug 19, 2009 22.56 23.22 22.55 23.06 9,355,078 +0.26(+1.16%)
Aug 18, 2009 22.57 22.89 22.48 22.80 7,970,728 +0.54(+2.44%)
Aug 17, 2009 22.38 22.44 22.18 22.26 8,665,142 -0.71(-3.10%)
Aug 14, 2009 23.26 23.27 22.80 22.97 10,087,513 -0.11(-0.49%)
Aug 13, 2009 23.07 23.13 22.85 23.08 9,374,639 +0.17(+0.76%)
Aug 12, 2009 22.89 23.10 22.79 22.91 12,975,093 +0.14(+0.62%)
Aug 11, 2009 22.77 22.84 22.66 22.77 11,322,499 -0.17(-0.72%)
Aug 10, 2009 22.78 22.99 22.74 22.93 9,701,971 +0.04(+0.18%)
Aug 07, 2009 23.00 23.03 22.80 22.89 10,798,016 +0.27(+1.19%)
Aug 06, 2009 22.88 22.92 22.47 22.62 11,918,173 -0.47(-2.02%)
Aug 05, 2009 23.10 23.19 22.84 23.09 10,814,439 -0.08(-0.33%)
Aug 04, 2009 23.08 23.33 22.93 23.17 11,682,169 -0.12(-0.52%)
Aug 03, 2009 23.05 23.40 22.96 23.29 15,449,242 +0.87(+3.90%)
Jul 31, 2009 22.26 22.55 22.12 22.41 12,631,863 +0.09(+0.38%)
Jul 30, 2009 22.53 22.62 22.32 22.33 14,207,580 +0.08(+0.36%)
Jul 29, 2009 22.52 22.53 22.13 22.25 15,899,023 -0.15(-0.66%)
Jul 28, 2009 22.56 22.56 22.15 22.40 15,052,314 -0.55(-2.38%)
Jul 27, 2009 22.89 23.08 22.83 22.94 12,210,657 +0.26(+1.13%)
Jul 24, 2009 22.69 22.80 22.44 22.69 8,759,731 -0.02(-0.10%)
Jul 23, 2009 22.39 22.81 22.37 22.71 12,861,049 +0.47(+2.09%)
Jul 22, 2009 22.18 22.48 22.10 22.24 8,823,754 -0.13(-0.58%)
Jul 21, 2009 22.47 22.49 22.08 22.37 10,941,595 -0.09(-0.40%)
Jul 20, 2009 22.39 22.47 22.17 22.46 11,511,313 +0.64(+2.94%)
Jul 17, 2009 21.80 21.94 21.75 21.82 8,799,401 -0.10(-0.45%)
Jul 16, 2009 21.76 22.03 21.67 21.92 11,680,562 +0.27(+1.26%)
Jul 15, 2009 21.37 21.73 21.34 21.65 11,271,987 +0.86(+4.16%)
Jul 14, 2009 20.98 21.03 20.64 20.78 8,414,445 +0.09(+0.43%)
Jul 13, 2009 20.44 20.73 20.40 20.69 11,647,292 +0.44(+2.17%)
Jul 10, 2009 20.20 20.34 20.05 20.25 10,994,926 -0.14(-0.70%)
Jul 09, 2009 20.35 20.59 20.28 20.40 11,331,820 -1.09(-5.07%)
Jul 01, 2009 21.66 21.98 21.49 21.49 10,900,656 +0.13(+0.61%)
Jun 30, 2009 21.52 21.61 21.01 21.36 11,197,332 -0.13(-0.58%)
Jun 29, 2009 21.44 21.65 21.31 21.48 8,229,381 +0.32(+1.52%)
Jun 26, 2009 21.09 21.27 20.90 21.16 9,113,338 -0.09(-0.40%)
Jun 25, 2009 20.73 21.26 20.68 21.24 13,139,479 +0.21(+0.98%)
Jun 24, 2009 21.12 21.33 20.90 21.04 12,255,563 -0.06(-0.30%)
Jun 23, 2009 21.10 21.25 20.77 21.10 11,745,290 +0.12(+0.56%)
Jun 22, 2009 21.31 21.36 20.86 20.98 15,108,742 -0.89(-4.06%)
Jun 19, 2009 21.91 22.11 21.74 21.87 13,371,592 +0.50(+2.33%)
Jun 18, 2009 21.25 21.59 21.20 21.37 13,716,391 -0.30(-1.41%)
Jun 17, 2009 21.65 21.80 21.40 21.68 18,343,280 -0.40(-1.83%)
Jun 16, 2009 22.35 22.45 22.05 22.08 14,766,837 -0.25(-1.10%)
Jun 15, 2009 22.40 22.45 22.02 22.33 17,645,104 -0.60(-2.64%)
Jun 12, 2009 22.82 22.95 22.65 22.93 11,096,896 -0.45(-1.93%)
Jun 11, 2009 23.25 23.69 23.25 23.39 13,955,628 +0.02(+0.10%)
Jun 10, 2009 23.83 23.87 23.15 23.36 18,803,882 +0.09(+0.38%)
Jun 09, 2009 23.38 23.41 23.07 23.27 13,204,737 +0.27(+1.19%)
Jun 08, 2009 22.55 23.08 22.42 23.00 17,493,914 +0.44(+1.97%)
Jun 05, 2009 22.73 22.79 22.39 22.56 15,144,303 -0.25(-1.08%)
Jun 04, 2009 22.93 23.07 22.66 22.80 16,004,333 +0.07(+0.32%)
Jun 03, 2009 23.15 23.05 22.48 22.73 15,762,756 -0.70(-3.00%)
Jun 02, 2009 23.15 23.56 23.10 23.43 16,727,663 +0.20(+0.85%)
Jun 01, 2009 22.84 23.29 22.75 23.24 20,059,926 +1.07(+4.81%)
May 29, 2009 22.40 22.49 21.93 22.17 16,971,832 +0.30(+1.39%)
May 28, 2009 21.89 21.99 21.52 21.87 13,876,712 +0.33(+1.54%)
May 27, 2009 21.83 21.97 21.48 21.54 12,358,578 -0.21(-0.97%)
May 26, 2009 21.17 21.84 21.17 21.75 13,034,647 +0.43(+2.00%)
May 22, 2009 21.34 21.49 21.20 21.32 8,972,461 +0.09(+0.40%)
May 21, 2009 21.10 21.32 20.93 21.24 12,086,422 -0.17(-0.77%)
May 20, 2009 21.52 21.70 21.35 21.40 16,584,815 +0.30(+1.44%)
May 19, 2009 21.18 21.31 21.02 21.10 12,630,638 -0.07(-0.34%)
May 18, 2009 20.91 21.20 20.84 21.17 13,553,870 +0.73(+3.60%)
May 15, 2009 20.60 20.72 20.29 20.43 11,871,187 -0.27(-1.30%)
May 14, 2009 20.48 20.79 20.35 20.70 13,563,583 +0.08(+0.39%)
May 13, 2009 20.88 21.02 20.57 20.62 18,938,582 -0.21(-1.03%)
May 12, 2009 20.78 21.16 20.71 20.84 19,347,160 +0.16(+0.77%)
May 11, 2009 20.57 20.84 20.52 20.68 22,174,896 -0.59(-2.77%)
May 08, 2009 20.68 21.45 20.66 21.27 26,238,048 +1.03(+5.11%)
May 07, 2009 20.59 20.68 20.13 20.23 33,202,288 -0.06(-0.31%)
May 06, 2009 20.14 20.32 19.87 20.30 17,147,316 +0.57(+2.89%)
May 05, 2009 19.62 19.82 19.51 19.73 12,388,845 -0.08(-0.40%)
May 04, 2009 19.87 19.91 19.74 19.81 16,933,752 +0.51(+2.62%)
May 01, 2009 18.99 19.35 18.90 19.30 12,168,735 +0.62(+3.32%)
Apr 30, 2009 18.87 19.14 18.57 18.68 16,983,446 -0.29(-1.51%)
Apr 29, 2009 18.75 19.16 18.73 18.97 20,457,354 +0.22(+1.15%)
Apr 28, 2009 18.71 18.91 18.51 18.75 16,768,761 +0.31(+1.67%)
Apr 27, 2009 18.33 18.79 18.23 18.44 20,450,726 -0.06(-0.33%)
Apr 24, 2009 18.63 18.70 18.40 18.51 18,179,094 +0.53(+2.96%)
Apr 23, 2009 17.83 18.60 17.56 17.97 16,302,105 +0.77(+4.45%)
Apr 22, 2009 17.18 17.56 17.16 17.21 15,580,972 -0.30(-1.71%)
Apr 21, 2009 16.97 17.59 16.96 17.51 13,730,980 +0.39(+2.29%)
Apr 20, 2009 17.47 17.48 17.03 17.11 15,401,808 -0.54(-3.06%)
Apr 17, 2009 17.60 17.75 17.48 17.66 12,445,255 +0.05(+0.30%)
Apr 16, 2009 17.35 17.69 17.27 17.60 18,379,304 +0.30(+1.73%)
Apr 15, 2009 17.15 17.31 16.98 17.30 15,059,288 +0.06(+0.36%)
Apr 14, 2009 17.02 17.49 17.02 17.24 19,683,690 -0.32(-1.83%)
Apr 13, 2009 17.41 17.70 17.27 17.56 11,635,814 -0.04(-0.22%)
Apr 09, 2009 17.34 17.60 17.19 17.60 22,063,330 +0.18(+1.03%)
Apr 08, 2009 17.11 17.50 16.94 17.42 16,543,608 -0.02(-0.10%)
Apr 07, 2009 17.38 17.58 17.23 17.44 17,139,520 -0.47(-2.63%)
Apr 06, 2009 17.65 17.97 17.61 17.91 16,749,171 -0.27(-1.50%)
Apr 03, 2009 18.09 18.29 17.79 18.18 16,718,335 -0.14(-0.74%)
Apr 02, 2009 18.11 18.54 18.08 18.32 17,460,074 +0.54(+3.02%)
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.