BP Plc ADR (NY: BP )

37.59 +0.12 (+0.33%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.04 31.04 30.42 30.67 8,682,363 -0.19(-0.63%)
Jul 30, 2019 30.66 31.04 30.58 30.86 10,866,757 +0.69(+2.30%)
Jul 29, 2019 30.16 30.22 29.88 30.16 16,384,387 +0.08(+0.28%)
Jul 26, 2019 30.14 30.18 29.99 30.08 12,822,937 -0.01(-0.03%)
Jul 25, 2019 30.32 30.33 30.06 30.09 8,570,239 -0.12(-0.38%)
Jul 24, 2019 30.34 30.51 30.15 30.20 11,425,992 -0.25(-0.84%)
Jul 23, 2019 30.70 30.72 30.43 30.46 8,726,116 +0.09(+0.30%)
Jul 22, 2019 30.36 30.46 30.21 30.36 8,951,494 +0.09(+0.31%)
Jul 19, 2019 30.13 30.29 30.05 30.27 11,164,540 +0.30(+1.00%)
Jul 18, 2019 30.09 30.23 29.83 29.97 17,210,204 -0.34(-1.12%)
Jul 17, 2019 30.67 30.77 30.26 30.31 17,277,880 -0.72(-2.31%)
Jul 16, 2019 31.24 31.34 30.98 31.03 9,221,973 -0.37(-1.18%)
Jul 15, 2019 31.68 31.70 31.34 31.40 7,695,656 -0.40(-1.26%)
Jul 12, 2019 31.73 31.95 31.71 31.80 5,630,802 -0.05(-0.17%)
Jul 11, 2019 31.97 32.00 31.71 31.85 4,270,424 +0.05(+0.15%)
Jul 10, 2019 31.65 31.84 31.58 31.81 6,713,190 +0.21(+0.66%)
Jul 09, 2019 31.55 31.66 31.46 31.60 5,077,717 -0.10(-0.32%)
Jul 08, 2019 31.62 31.78 31.55 31.70 5,489,796 +0.04(+0.12%)
Jul 05, 2019 31.50 31.68 31.41 31.66 7,119,045 -0.25(-0.80%)
Jul 03, 2019 32.14 32.19 31.70 31.92 8,308,576 -0.39(-1.19%)
Jul 02, 2019 32.86 32.86 32.26 32.30 7,946,166 -0.17(-0.52%)
Jul 01, 2019 32.89 32.90 32.42 32.47 6,937,987 +0.29(+0.91%)
Jun 28, 2019 32.31 32.35 32.11 32.18 5,702,596 +0.06(+0.19%)
Jun 27, 2019 32.47 32.52 32.10 32.12 5,239,064 -0.35(-1.09%)
Jun 26, 2019 32.56 32.72 32.47 32.47 6,226,713 +0.17(+0.53%)
Jun 25, 2019 32.60 32.60 32.28 32.30 3,822,309 -0.25(-0.76%)
Jun 24, 2019 32.54 32.66 32.41 32.55 4,133,303 -0.21(-0.64%)
Jun 21, 2019 32.59 32.95 32.57 32.76 8,978,311 +0.49(+1.53%)
Jun 20, 2019 32.30 32.53 32.18 32.26 11,669,175 +0.56(+1.75%)
Jun 19, 2019 31.87 31.92 31.61 31.71 4,894,364 +0.01(+0.02%)
Jun 18, 2019 31.58 31.85 31.54 31.70 5,302,900 +0.49(+1.56%)
Jun 17, 2019 31.21 31.39 31.11 31.21 7,667,546 -0.35(-1.12%)
Jun 14, 2019 31.54 31.61 31.45 31.57 5,909,686 -0.24(-0.75%)
Jun 13, 2019 31.83 31.91 31.65 31.81 6,390,105 +0.12(+0.39%)
Jun 12, 2019 31.95 32.04 31.56 31.68 12,284,827 -0.99(-3.02%)
Jun 11, 2019 32.86 32.88 32.67 32.67 4,262,083 +0.20(+0.62%)
Jun 10, 2019 32.52 32.67 32.40 32.47 4,776,350 -0.05(-0.14%)
Jun 07, 2019 32.39 32.68 32.32 32.52 7,743,163 +0.41(+1.27%)
Jun 06, 2019 31.88 32.16 31.87 32.11 5,163,220 +0.44(+1.39%)
Jun 05, 2019 32.15 32.15 31.55 31.67 7,513,793 -0.25(-0.77%)
Jun 04, 2019 31.88 31.99 31.64 31.92 5,148,064 +0.25(+0.78%)
Jun 03, 2019 31.82 31.88 31.59 31.67 7,013,726 +0.25(+0.79%)
May 31, 2019 31.34 31.65 31.33 31.42 6,376,090 -0.24(-0.76%)
May 30, 2019 31.80 31.83 31.56 31.66 4,766,852 -0.19(-0.58%)
May 29, 2019 31.66 31.88 31.51 31.85 5,159,869 -0.16(-0.51%)
May 28, 2019 32.13 32.22 31.96 32.01 4,423,609 -0.22(-0.67%)
May 24, 2019 32.15 32.28 31.88 32.22 4,291,462 +0.32(+1.02%)
May 23, 2019 32.02 32.05 31.70 31.90 7,809,977 -0.77(-2.36%)
May 22, 2019 33.01 33.03 32.63 32.67 5,355,265 -0.32(-0.96%)
May 21, 2019 33.07 33.18 32.99 32.99 4,402,852 +0.13(+0.40%)
May 20, 2019 32.86 32.97 32.67 32.86 5,001,871 +0.19(+0.57%)
May 17, 2019 32.77 32.88 32.62 32.67 5,355,806 +0.05(+0.14%)
May 16, 2019 32.36 32.71 32.36 32.63 6,531,203 +0.39(+1.22%)
May 15, 2019 31.85 32.36 31.81 32.23 6,481,117 +0.17(+0.53%)
May 14, 2019 32.15 32.24 32.04 32.06 6,890,863 +0.25(+0.78%)
May 13, 2019 32.05 32.27 31.65 31.82 8,205,151 -0.21(-0.65%)
May 10, 2019 31.93 32.12 31.78 32.02 6,296,520 -0.12(-0.36%)
May 09, 2019 31.78 32.16 31.78 32.14 8,254,819 -0.01(-0.04%)
May 08, 2019 31.91 32.23 31.88 32.15 8,389,452 +0.05(+0.14%)
May 07, 2019 32.15 32.18 31.76 32.11 9,957,063 -0.54(-1.65%)
May 06, 2019 32.40 32.70 32.36 32.65 6,672,152 -0.11(-0.35%)
May 03, 2019 32.91 32.93 32.73 32.76 5,133,319 +0.34(+1.06%)
May 02, 2019 32.74 32.74 32.36 32.42 6,943,006 -0.34(-1.04%)
May 01, 2019 33.26 33.31 32.73 32.76 5,992,409 -0.49(-1.49%)
Apr 30, 2019 33.40 33.46 33.18 33.25 8,650,461 +0.54(+1.65%)
Apr 29, 2019 32.55 32.91 32.49 32.71 8,637,659 -0.22(-0.67%)
Apr 26, 2019 33.12 33.15 32.70 32.93 7,168,367 -0.49(-1.48%)
Apr 25, 2019 33.32 33.60 33.25 33.43 3,855,350 -0.13(-0.39%)
Apr 24, 2019 33.98 33.98 33.51 33.56 7,876,450 -0.68(-1.98%)
Apr 23, 2019 34.37 34.44 34.23 34.23 6,345,668 -0.02(-0.04%)
Apr 22, 2019 34.02 34.33 33.99 34.25 5,229,674 +0.49(+1.46%)
Apr 18, 2019 33.92 33.95 33.62 33.76 4,842,429 -0.17(-0.52%)
Apr 17, 2019 34.07 34.07 33.87 33.93 5,403,707 +0.11(+0.31%)
Apr 16, 2019 33.91 33.95 33.75 33.82 4,075,233 -0.14(-0.43%)
Apr 15, 2019 34.13 34.15 33.90 33.97 4,313,063 +0.00(+0.00%)
Apr 12, 2019 34.28 34.28 33.94 33.97 7,637,579 -0.15(-0.45%)
Apr 11, 2019 34.23 34.23 33.94 34.12 5,971,584 -0.13(-0.38%)
Apr 10, 2019 34.31 34.49 34.22 34.25 5,384,784 +0.04(+0.11%)
Apr 09, 2019 34.32 34.34 34.13 34.21 4,679,192 -0.18(-0.53%)
Apr 08, 2019 34.17 34.51 34.15 34.39 9,181,729 +0.53(+1.57%)
Apr 05, 2019 33.72 33.91 33.64 33.86 5,637,380 +0.29(+0.86%)
Apr 04, 2019 33.62 33.64 33.36 33.57 3,755,410 -0.06(-0.18%)
Apr 03, 2019 33.82 33.82 33.51 33.63 5,438,167 +0.00(+0.00%)
Apr 02, 2019 33.66 33.82 33.53 33.63 8,263,601 +0.11(+0.32%)
Apr 01, 2019 33.66 33.66 33.51 33.53 6,511,302 +0.28(+0.85%)
Mar 29, 2019 33.52 33.52 33.09 33.25 6,095,019 +0.07(+0.21%)
Mar 28, 2019 32.99 33.24 32.96 33.18 4,296,536 +0.03(+0.09%)
Mar 27, 2019 33.21 33.31 32.85 33.15 4,852,227 -0.17(-0.52%)
Mar 26, 2019 33.55 33.68 33.22 33.32 6,586,652 +0.22(+0.67%)
Mar 25, 2019 33.31 33.38 32.96 33.10 5,600,805 -0.32(-0.96%)
Mar 22, 2019 33.61 33.65 33.22 33.42 8,328,904 -0.38(-1.13%)
Mar 21, 2019 33.88 33.97 33.69 33.80 5,194,264 -0.06(-0.18%)
Mar 20, 2019 33.69 34.03 33.47 33.86 6,071,157 +0.05(+0.13%)
Mar 19, 2019 34.14 34.20 33.75 33.82 9,115,783 +0.17(+0.52%)
Mar 18, 2019 33.40 33.69 33.40 33.64 6,318,269 +0.28(+0.84%)
Mar 15, 2019 33.34 33.49 33.26 33.36 5,667,626 -0.06(-0.18%)
Mar 14, 2019 33.40 33.66 33.36 33.42 6,065,447 +0.09(+0.27%)
Mar 13, 2019 32.77 33.42 32.73 33.33 12,981,289 +1.04(+3.23%)
Mar 12, 2019 32.04 32.40 32.04 32.29 6,081,739 +0.10(+0.31%)
Mar 11, 2019 32.07 32.24 32.07 32.19 7,391,023 +0.06(+0.19%)
Mar 08, 2019 31.97 32.15 31.82 32.13 6,142,887 -0.29(-0.89%)
Mar 07, 2019 32.51 32.53 32.31 32.42 4,958,028 -0.05(-0.16%)
Mar 06, 2019 32.50 32.54 32.34 32.47 4,825,046 -0.03(-0.09%)
Mar 05, 2019 32.41 32.52 32.38 32.50 4,388,883 +0.08(+0.23%)
Mar 04, 2019 32.41 32.51 32.17 32.42 5,501,812 +0.05(+0.14%)
Mar 01, 2019 32.42 32.53 32.23 32.38 6,209,166 -0.05(-0.16%)
Feb 28, 2019 32.55 32.58 32.39 32.43 5,928,566 -0.14(-0.44%)
Feb 27, 2019 32.52 32.71 32.46 32.58 10,881,947 +0.24(+0.75%)
Feb 26, 2019 32.20 32.46 32.17 32.33 6,189,579 +0.01(+0.02%)
Feb 25, 2019 32.36 32.45 32.20 32.33 7,824,060 +0.04(+0.12%)
Feb 22, 2019 32.23 32.35 32.10 32.29 6,764,514 +0.13(+0.40%)
Feb 21, 2019 32.12 32.26 32.04 32.16 5,535,734 -0.14(-0.45%)
Feb 20, 2019 32.24 32.50 32.23 32.30 5,753,290 +0.08(+0.24%)
Feb 19, 2019 31.85 32.31 31.85 32.23 5,278,677 +0.07(+0.21%)
Feb 15, 2019 32.08 32.21 32.00 32.16 4,554,431 +0.32(+1.00%)
Feb 14, 2019 31.72 31.99 31.69 31.84 6,086,388 -0.12(-0.37%)
Feb 13, 2019 31.91 32.11 31.89 31.96 6,403,655 +0.16(+0.52%)
Feb 12, 2019 31.88 31.96 31.72 31.79 6,695,407 +0.16(+0.50%)
Feb 11, 2019 31.64 31.72 31.52 31.63 6,309,315 -0.21(-0.66%)
Feb 08, 2019 31.78 31.85 31.59 31.84 6,632,139 -0.16(-0.49%)
Feb 07, 2019 32.40 32.42 31.81 32.00 10,824,978 -0.25(-0.79%)
Feb 06, 2019 32.50 32.53 32.25 32.26 13,211,120 +0.16(+0.51%)
Feb 05, 2019 31.99 32.14 31.87 32.09 14,833,471 +1.07(+3.45%)
Feb 04, 2019 30.86 31.03 30.62 31.02 11,019,498 +0.04(+0.12%)
Feb 01, 2019 30.82 31.03 30.71 30.98 7,647,809 +0.16(+0.54%)
Jan 31, 2019 30.92 31.23 30.70 30.82 10,387,475 +0.34(+1.11%)
Jan 30, 2019 30.20 30.62 30.18 30.48 11,212,726 +0.35(+1.17%)
Jan 29, 2019 29.93 30.28 29.78 30.13 11,895,906 +0.47(+1.59%)
Jan 28, 2019 29.59 29.68 29.36 29.66 8,054,065 -0.40(-1.35%)
Jan 25, 2019 30.27 30.29 30.03 30.06 6,714,599 +0.00(+0.00%)
Jan 24, 2019 29.90 30.25 29.86 30.06 6,352,137 -0.01(-0.02%)
Jan 23, 2019 30.19 30.23 29.87 30.07 6,142,200 +0.03(+0.10%)
Jan 22, 2019 30.05 30.17 29.91 30.04 8,237,311 -0.51(-1.67%)
Jan 18, 2019 30.50 30.67 30.34 30.55 8,656,140 +0.47(+1.57%)
Jan 17, 2019 29.84 30.23 29.79 30.08 5,795,907 +0.01(+0.02%)
Jan 16, 2019 29.89 30.14 29.87 30.07 5,562,575 -0.09(-0.30%)
Jan 15, 2019 30.17 30.47 29.95 30.16 6,483,899 -0.13(-0.45%)
Jan 14, 2019 30.09 30.48 30.05 30.29 6,636,613 +0.13(+0.45%)
Jan 11, 2019 30.14 30.29 30.03 30.16 7,667,156 -0.34(-1.13%)
Jan 10, 2019 30.19 30.55 30.08 30.50 6,433,609 +0.25(+0.84%)
Jan 09, 2019 30.27 30.44 30.09 30.25 9,212,076 +0.25(+0.82%)
Jan 08, 2019 30.11 30.17 29.85 30.00 7,538,690 -0.10(-0.32%)
Jan 07, 2019 29.75 30.21 29.66 30.10 8,155,837 +0.10(+0.32%)
Jan 04, 2019 29.66 30.04 29.55 30.00 12,457,828 +0.91(+3.14%)
Jan 03, 2019 29.20 29.27 28.84 29.09 9,521,953 +0.16(+0.57%)
Jan 02, 2019 28.08 29.04 28.03 28.92 7,384,387 +0.50(+1.77%)
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%)
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.