BP Plc (NY: BP )

25.08 USD +0.46 (+1.87%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.04 48.24 46.90 47.68 5,015,461 -0.28(-0.58%)
Jun 29, 2009 47.87 48.34 47.58 47.96 3,686,069 +0.72(+1.52%)
Jun 26, 2009 47.08 47.49 46.66 47.24 4,082,007 -0.19(-0.40%)
Jun 25, 2009 46.28 47.46 46.17 47.43 5,885,379 +0.46(+0.98%)
Jun 24, 2009 47.16 47.62 46.67 46.97 5,489,459 -0.14(-0.30%)
Jun 23, 2009 47.10 47.45 46.37 47.11 5,260,900 +0.26(+0.55%)
Jun 22, 2009 47.58 47.68 46.58 46.85 6,767,443 -1.98(-4.05%)
Jun 19, 2009 48.92 49.36 48.53 48.83 5,989,346 +1.11(+2.33%)
Jun 18, 2009 47.45 48.20 47.32 47.72 6,143,787 -0.68(-1.40%)
Jun 17, 2009 48.33 48.67 47.77 48.40 8,216,243 -0.90(-1.83%)
Jun 16, 2009 49.89 50.13 49.23 49.30 6,614,298 -0.55(-1.10%)
Jun 15, 2009 50.00 50.11 49.16 49.85 7,903,519 -1.35(-2.64%)
Jun 12, 2009 50.94 51.24 50.58 51.20 4,970,474 -1.01(-1.93%)
Jun 11, 2009 51.90 52.88 51.90 52.21 6,250,945 +0.05(+0.10%)
Jun 10, 2009 53.21 53.29 51.69 52.16 8,422,554 +0.20(+0.38%)
Jun 09, 2009 52.20 52.27 51.51 51.96 5,914,609 +0.61(+1.19%)
Jun 08, 2009 50.33 51.53 50.06 51.35 7,835,799 +0.99(+1.97%)
Jun 05, 2009 50.75 50.89 49.99 50.36 6,783,371 -0.55(-1.08%)
Jun 04, 2009 51.19 51.50 50.58 50.91 7,168,592 +0.16(+0.32%)
Jun 03, 2009 51.68 51.45 50.18 50.75 7,060,386 -1.57(-3.00%)
Jun 02, 2009 51.68 52.61 51.57 52.32 7,492,583 +0.44(+0.85%)
Jun 01, 2009 51.00 52.00 50.79 51.88 8,985,156 +2.38(+4.81%)
May 29, 2009 50.00 50.20 48.95 49.50 7,601,950 +0.68(+1.39%)
May 28, 2009 48.87 49.09 48.04 48.82 6,215,597 +0.74(+1.54%)
May 27, 2009 48.74 49.06 47.95 48.08 5,535,601 -0.47(-0.97%)
May 26, 2009 47.26 48.75 47.26 48.55 5,838,423 +0.95(+2.00%)
May 22, 2009 47.65 47.98 47.32 47.60 4,018,906 +0.19(+0.40%)
May 21, 2009 47.11 47.60 46.72 47.41 5,413,698 -0.37(-0.77%)
May 20, 2009 48.04 48.44 47.67 47.78 7,428,599 +0.68(+1.44%)
May 19, 2009 47.29 47.58 46.93 47.10 5,657,461 -0.16(-0.34%)
May 18, 2009 46.69 47.32 46.52 47.26 6,070,991 +1.64(+3.59%)
May 15, 2009 45.98 46.25 45.30 45.62 5,317,291 -0.60(-1.30%)
May 14, 2009 45.72 46.42 45.44 46.22 6,075,342 +0.18(+0.39%)
May 13, 2009 46.61 46.92 45.92 46.04 8,482,888 -1.32(-2.79%)
May 12, 2009 47.24 48.10 47.07 47.36 8,512,193 +0.36(+0.77%)
May 11, 2009 46.76 47.36 46.65 47.00 9,756,316 -1.34(-2.77%)
May 08, 2009 47.01 48.75 46.95 48.34 11,543,986 +2.35(+5.11%)
May 07, 2009 46.80 47.00 45.76 45.99 14,608,051 -0.14(-0.31%)
May 06, 2009 45.78 46.19 45.16 46.13 7,544,325 +1.29(+2.89%)
May 05, 2009 44.59 45.05 44.34 44.84 5,450,735 -0.18(-0.40%)
May 04, 2009 45.16 45.25 44.87 45.02 7,450,363 +1.15(+2.62%)
May 01, 2009 43.17 43.98 42.95 43.87 5,353,893 +1.41(+3.32%)
Apr 30, 2009 42.89 43.50 42.20 42.46 7,472,227 -0.65(-1.51%)
Apr 29, 2009 42.62 43.55 42.57 43.11 9,000,647 +0.49(+1.15%)
Apr 28, 2009 42.52 42.97 42.08 42.62 7,377,772 +0.70(+1.67%)
Apr 27, 2009 41.67 42.70 41.44 41.92 8,997,731 -0.14(-0.33%)
Apr 24, 2009 42.35 42.50 41.81 42.06 7,998,278 +1.21(+2.96%)
Apr 23, 2009 40.53 42.27 39.92 40.85 7,172,457 +1.74(+4.45%)
Apr 22, 2009 39.04 39.92 39.00 39.11 6,855,179 -0.68(-1.71%)
Apr 21, 2009 38.58 39.98 38.54 39.79 6,041,236 +0.89(+2.29%)
Apr 20, 2009 39.71 39.74 38.70 38.90 6,776,352 -1.23(-3.07%)
Apr 17, 2009 40.00 40.35 39.72 40.13 5,475,554 +0.12(+0.30%)
Apr 16, 2009 39.43 40.20 39.26 40.01 8,086,365 +0.68(+1.73%)
Apr 15, 2009 38.99 39.35 38.60 39.33 6,625,653 +0.14(+0.36%)
Apr 14, 2009 38.69 39.75 38.69 39.19 8,660,257 -0.73(-1.83%)
Apr 13, 2009 39.58 40.23 39.25 39.92 5,119,423 -0.09(-0.22%)
Apr 09, 2009 39.41 40.01 39.06 40.01 9,707,230 +0.41(+1.04%)
Apr 08, 2009 38.88 39.77 38.50 39.60 7,278,711 -0.04(-0.10%)
Apr 07, 2009 39.51 39.95 39.17 39.64 7,540,895 -1.07(-2.63%)
Apr 06, 2009 40.11 40.84 40.02 40.71 7,369,153 -0.62(-1.50%)
Apr 03, 2009 41.11 41.57 40.44 41.33 7,355,586 -0.31(-0.74%)
Apr 02, 2009 41.16 42.15 41.09 41.64 7,681,930 +1.22(+3.02%)
Apr 01, 2009 39.25 40.59 39.10 40.42 6,414,551 +0.32(+0.80%)
Mar 31, 2009 40.27 40.83 39.83 40.10 6,656,045 +0.67(+1.70%)
Mar 30, 2009 39.52 39.64 38.95 39.43 7,610,771 -2.29(-5.49%)
Mar 26, 2009 42.03 42.27 41.31 41.72 7,762,353 +0.27(+0.65%)
Mar 25, 2009 41.52 42.22 40.70 41.45 8,326,955 +0.16(+0.39%)
Mar 24, 2009 41.35 41.95 40.90 41.29 6,405,752 -0.61(-1.46%)
Mar 23, 2009 41.14 41.95 41.06 41.90 8,923,073 +2.50(+6.35%)
Mar 20, 2009 40.38 40.55 39.40 39.40 8,306,299 -1.39(-3.41%)
Mar 19, 2009 40.98 41.03 40.07 40.79 10,115,733 +0.84(+2.10%)
Mar 18, 2009 38.72 40.21 38.13 39.95 9,310,100 +0.60(+1.52%)
Mar 17, 2009 37.89 39.36 37.76 39.35 5,453,256 +0.93(+2.42%)
Mar 16, 2009 38.30 39.29 38.01 38.42 6,835,028 +0.13(+0.34%)
Mar 13, 2009 38.61 38.73 37.64 38.29 0 +0.05(+0.13%)
Mar 12, 2009 37.56 38.29 36.96 38.24 7,085,770 +1.03(+2.77%)
Mar 11, 2009 37.45 37.74 36.68 37.21 8,992,106 -0.02(-0.05%)
Mar 10, 2009 36.26 37.75 36.25 37.23 10,809,702 +1.05(+2.90%)
Mar 09, 2009 35.08 36.43 34.99 36.18 14,295,239 +0.86(+2.43%)
Mar 06, 2009 36.12 36.42 34.45 35.32 0 +0.77(+2.23%)
Mar 05, 2009 35.39 35.59 34.50 34.55 10,321,334 -1.27(-3.55%)
Mar 04, 2009 35.34 36.23 35.00 35.82 10,584,393 +0.56(+1.59%)
Mar 02, 2009 36.92 37.23 35.17 35.26 12,143,540 -3.10(-8.08%)
Feb 27, 2009 37.96 39.22 37.83 38.36 0 -0.62(-1.59%)
Feb 26, 2009 39.38 40.12 38.90 38.98 11,646,867 -1.01(-2.52%)
Feb 25, 2009 39.71 40.57 39.11 39.99 10,767,677 -0.08(-0.20%)
Feb 24, 2009 39.18 40.25 38.50 40.07 11,363,462 +1.42(+3.67%)
Feb 23, 2009 40.50 40.52 38.53 38.65 10,118,201 -1.45(-3.62%)
Feb 20, 2009 39.54 40.46 39.45 40.10 9,424,008 -0.95(-2.31%)
Feb 19, 2009 41.75 42.06 40.92 41.05 11,188,076 +0.33(+0.81%)
Feb 18, 2009 40.66 40.93 39.91 40.72 9,754,227 -1.30(-3.09%)
Feb 17, 2009 42.05 42.50 41.53 42.02 9,025,788 -1.83(-4.17%)
Feb 13, 2009 44.21 44.49 43.60 43.85 5,738,421 -0.49(-1.11%)
Feb 12, 2009 42.83 44.35 42.37 44.34 6,944,075 +0.71(+1.63%)
Feb 11, 2009 44.13 44.30 43.14 43.63 6,220,118 +0.16(+0.37%)
Feb 10, 2009 45.14 45.68 43.11 43.47 7,511,679 -1.99(-4.38%)
Feb 09, 2009 45.93 46.07 45.16 45.46 5,153,933 -0.08(-0.18%)
Feb 06, 2009 44.41 45.91 44.35 45.54 7,487,705 +1.29(+2.92%)
Feb 05, 2009 43.22 44.47 42.76 44.25 6,967,368 +1.26(+2.93%)
Feb 04, 2009 43.49 44.12 42.60 42.99 8,024,217 +0.70(+1.66%)
Feb 03, 2009 40.98 42.50 40.15 42.29 9,625,588 +0.72(+1.73%)
Feb 02, 2009 41.17 41.78 41.09 41.57 6,679,769 -0.90(-2.12%)
Jan 30, 2009 42.95 43.20 42.26 42.47 0 +0.03(+0.07%)
Jan 29, 2009 42.63 43.10 42.18 42.44 8,836,064 -1.01(-2.32%)
Jan 28, 2009 44.14 44.29 43.12 43.45 7,997,117 +0.39(+0.91%)
Jan 27, 2009 42.77 43.55 42.17 43.06 6,203,698 +0.36(+0.84%)
Jan 26, 2009 41.59 42.99 41.41 42.70 8,805,115 +1.92(+4.71%)
Jan 23, 2009 39.31 41.10 38.92 40.78 12,963,724 -0.66(-1.59%)
Jan 22, 2009 40.66 42.05 40.50 41.44 9,239,613 -0.65(-1.54%)
Jan 21, 2009 40.00 42.15 39.95 42.09 14,490,351 +0.82(+1.99%)
Jan 20, 2009 41.84 42.40 41.10 41.27 10,857,249 -2.94(-6.65%)
Jan 16, 2009 44.83 44.88 43.07 44.21 0 +0.71(+1.63%)
Jan 15, 2009 43.25 43.68 42.00 43.50 8,752,879 +0.31(+0.72%)
Jan 14, 2009 43.47 43.75 42.11 43.19 14,366,361 -2.03(-4.49%)
Jan 13, 2009 44.37 45.37 44.37 45.22 7,254,490 -0.48(-1.05%)
Jan 12, 2009 45.95 46.21 45.29 45.70 6,690,844 -1.43(-3.03%)
Jan 09, 2009 47.87 47.90 46.86 47.13 4,981,026 -1.68(-3.44%)
Jan 08, 2009 48.30 48.87 47.38 48.81 4,790,209 +1.35(+2.84%)
Jan 07, 2009 47.96 48.23 47.15 47.46 6,714,163 -1.59(-3.24%)
Jan 06, 2009 48.89 49.72 48.52 49.05 9,904,160 +0.02(+0.04%)
Jan 05, 2009 48.25 49.83 48.25 49.03 7,040,899 +0.58(+1.20%)
Jan 02, 2009 47.00 48.62 46.96 48.45 0 +1.71(+3.66%)
Jan 01, 2009 45.75 47.09 45.61 46.74 0 +0.00(+0.00%)
Dec 31, 2008 45.75 47.09 45.61 46.74 4,653,076 +0.92(+2.01%)
Dec 30, 2008 45.10 45.82 44.99 45.82 5,362,282 +0.50(+1.10%)
Dec 29, 2008 45.02 45.55 44.44 45.32 5,528,813 +0.87(+1.96%)
Dec 26, 2008 44.17 44.53 44.03 44.45 1,917,669 +0.28(+0.63%)
Dec 24, 2008 44.39 44.39 43.88 44.17 1,840,932 -0.60(-1.34%)
Dec 23, 2008 45.50 45.65 44.39 44.77 3,977,395 -0.13(-0.29%)
Dec 22, 2008 45.74 45.74 44.26 44.90 5,420,808 -0.23(-0.51%)
Dec 19, 2008 44.97 46.27 44.90 45.13 6,866,737 -1.32(-2.84%)
Dec 18, 2008 48.42 49.06 46.02 46.45 8,384,567 -3.14(-6.33%)
Dec 17, 2008 49.45 50.10 48.82 49.59 8,419,937 +0.25(+0.51%)
Dec 16, 2008 47.94 49.40 47.73 49.34 7,697,460 +1.59(+3.33%)
Dec 15, 2008 48.08 48.38 46.90 47.75 6,299,724 +0.71(+1.51%)
Dec 12, 2008 45.77 47.37 45.53 47.04 7,165,126 -0.10(-0.21%)
Dec 11, 2008 47.31 48.76 46.69 47.14 8,050,604 +0.97(+2.10%)
Dec 10, 2008 46.28 46.71 45.42 46.17 7,289,616 +0.35(+0.76%)
Dec 09, 2008 45.75 47.20 45.34 45.82 5,458,913 -0.15(-0.33%)
Dec 08, 2008 44.31 46.48 44.08 45.97 11,795,993 +2.45(+5.63%)
Dec 05, 2008 42.57 43.83 41.54 43.52 10,741,453 +0.19(+0.44%)
Dec 04, 2008 44.07 45.58 43.01 43.33 8,969,321 -2.00(-4.41%)
Dec 03, 2008 44.23 45.48 43.58 45.33 7,593,059 -0.55(-1.20%)
Dec 02, 2008 45.70 46.27 44.57 45.88 7,955,489 +2.31(+5.30%)
Dec 01, 2008 45.96 46.13 43.50 43.57 8,130,255 -5.12(-10.52%)
Nov 28, 2008 48.29 48.69 47.70 48.69 2,548,229 +0.32(+0.66%)
Nov 26, 2008 45.82 48.43 45.60 48.37 6,093,960 +0.97(+2.05%)
Nov 25, 2008 48.75 48.98 46.78 47.40 11,095,953 +1.26(+2.73%)
Nov 24, 2008 44.69 47.18 44.11 46.14 9,220,899 +2.80(+6.46%)
Nov 21, 2008 42.16 43.51 40.26 43.34 9,752,615 +3.78(+9.56%)
Nov 20, 2008 42.29 42.69 39.45 39.56 11,911,936 -3.82(-8.81%)
Nov 19, 2008 45.71 46.34 43.34 43.38 6,601,762 -2.13(-4.68%)
Nov 18, 2008 44.69 46.05 44.05 45.51 6,900,822 +1.72(+3.93%)
Nov 17, 2008 44.44 45.35 43.59 43.79 5,922,278 -0.11(-0.25%)
Nov 14, 2008 44.13 45.98 43.04 43.90 8,041,039 -0.71(-1.59%)
Nov 13, 2008 41.55 44.67 40.16 44.61 15,092,782 +2.48(+5.89%)
Nov 12, 2008 44.42 44.74 41.74 42.13 10,441,829 -4.94(-10.50%)
Nov 11, 2008 47.49 47.99 46.10 47.07 6,476,951 -1.70(-3.49%)
Nov 10, 2008 50.21 50.38 47.72 48.77 6,464,709 -0.72(-1.45%)
Nov 07, 2008 48.49 49.84 47.99 49.49 9,207,797 +2.51(+5.34%)
Nov 06, 2008 48.25 48.95 46.32 46.98 9,735,038 -1.97(-4.02%)
Nov 05, 2008 50.01 51.44 48.92 48.95 6,558,322 -2.31(-4.51%)
Nov 04, 2008 50.00 51.50 49.74 51.26 7,057,451 +2.79(+5.76%)
Nov 03, 2008 47.99 48.90 47.73 48.47 7,094,087 -1.23(-2.47%)
Oct 31, 2008 48.16 50.71 47.47 49.70 8,414,286 +0.12(+0.24%)
Oct 30, 2008 49.09 49.95 47.12 49.58 10,332,599 +0.38(+0.77%)
Oct 29, 2008 47.63 50.60 47.30 49.20 13,252,183 +2.68(+5.76%)
Oct 28, 2008 44.77 46.66 42.08 46.52 10,844,201 +6.37(+15.87%)
Oct 27, 2008 39.76 42.23 39.53 40.15 10,093,849 -2.44(-5.73%)
Oct 24, 2008 39.12 43.29 39.05 42.59 13,129,925 -2.47(-5.48%)
Oct 23, 2008 42.68 45.54 42.00 45.06 13,161,409 +1.81(+4.18%)
Oct 22, 2008 44.29 44.47 42.46 43.25 12,217,263 -4.02(-8.50%)
Oct 21, 2008 47.71 48.94 46.53 47.27 9,209,233 -3.66(-7.19%)
Oct 20, 2008 47.98 50.96 47.36 50.93 12,883,067 +6.63(+14.97%)
Oct 17, 2008 42.37 47.21 42.30 44.30 10,801,300 -0.14(-0.32%)
Oct 16, 2008 42.47 44.57 40.32 44.44 13,560,352 +3.08(+7.45%)
Oct 15, 2008 45.29 45.50 41.35 41.36 9,562,490 -5.35(-11.45%)
Oct 14, 2008 47.86 48.60 44.94 46.71 13,680,860 +0.21(+0.45%)
Oct 13, 2008 41.50 46.50 40.95 46.50 11,054,353 +5.95(+14.67%)
Oct 10, 2008 38.60 42.04 37.57 40.55 19,599,791 -0.15(-0.37%)
Oct 09, 2008 44.42 44.79 40.02 40.70 13,641,442 -4.00(-8.95%)
Oct 08, 2008 45.10 46.16 42.71 44.70 12,973,308 +0.28(+0.63%)
Oct 07, 2008 47.64 47.80 44.42 44.42 10,253,849 -1.23(-2.69%)
Oct 06, 2008 46.81 46.84 42.86 45.65 14,140,371 -2.10(-4.40%)
Oct 03, 2008 47.65 50.11 47.31 47.75 0 +0.71(+1.51%)
Oct 02, 2008 48.97 49.06 47.02 47.04 7,567,337 -3.08(-6.15%)
Oct 01, 2008 49.90 50.85 48.54 50.12 7,303,062 -0.05(-0.10%)
Sep 30, 2008 49.59 50.68 49.45 50.17 7,884,817 +1.03(+2.10%)
Sep 29, 2008 52.04 52.10 48.35 49.14 8,114,150 -5.41(-9.92%)
Sep 26, 2008 54.26 54.60 53.41 54.55 0 -0.79(-1.43%)
Sep 25, 2008 54.39 55.70 54.22 55.34 5,567,853 +1.80(+3.36%)
Sep 24, 2008 54.35 54.38 53.46 53.54 4,612,366 -0.56(-1.04%)
Sep 23, 2008 55.03 55.60 53.47 54.10 6,590,004 -1.06(-1.92%)
Sep 22, 2008 55.95 56.69 54.98 55.16 7,719,525 +0.61(+1.12%)
Sep 19, 2008 53.46 54.75 52.50 54.55 0 +3.09(+6.00%)
Sep 18, 2008 51.86 52.36 49.55 51.46 12,551,168 +0.05(+0.10%)
Sep 17, 2008 51.17 52.84 50.08 51.41 11,548,951 -0.91(-1.74%)
Sep 16, 2008 50.51 52.46 50.31 52.32 10,131,254 +0.39(+0.75%)
Sep 15, 2008 52.53 53.40 51.70 51.93 7,677,233 -2.86(-5.22%)
Sep 12, 2008 53.84 54.89 53.50 54.79 6,379,269 +1.37(+2.56%)
Sep 11, 2008 53.06 53.45 52.21 53.42 6,839,956 -0.07(-0.13%)
Sep 10, 2008 53.25 53.82 52.73 53.49 7,620,006 +1.09(+2.08%)
Sep 09, 2008 54.02 54.18 52.35 52.40 7,484,958 -1.99(-3.66%)
Sep 08, 2008 54.75 54.92 53.83 54.39 6,459,347 +0.36(+0.67%)
Sep 05, 2008 54.33 54.48 52.88 54.03 0 -0.23(-0.42%)
Sep 04, 2008 55.15 55.67 53.62 54.26 11,758,873 -0.18(-0.33%)
Sep 03, 2008 54.77 54.79 53.61 54.44 7,463,433 +0.43(+0.80%)
Sep 02, 2008 54.84 55.08 54.00 54.01 9,033,235 -3.62(-6.28%)
Aug 29, 2008 58.00 58.13 57.47 57.63 3,189,903 +0.00(+0.00%)
Aug 28, 2008 58.27 58.44 57.09 57.63 4,866,032 -0.55(-0.95%)
Aug 27, 2008 57.91 58.28 57.66 58.18 3,761,626 +1.28(+2.25%)
Aug 26, 2008 56.30 57.32 56.25 56.90 5,964,735 +0.10(+0.18%)
Aug 25, 2008 57.03 57.64 56.56 56.80 2,737,943 -0.34(-0.60%)
Aug 22, 2008 57.28 57.78 56.82 57.14 4,482,200 -1.26(-2.16%)
Aug 21, 2008 57.85 58.66 57.01 58.40 9,058,937 +0.95(+1.65%)
Aug 20, 2008 57.26 57.64 56.69 57.45 9,541,922 +0.01(+0.02%)
Aug 19, 2008 57.05 57.53 56.56 57.44 8,368,818 -0.08(-0.14%)
Aug 18, 2008 58.44 58.52 57.35 57.52 6,135,554 +0.00(+0.00%)
Aug 15, 2008 58.14 58.17 57.32 57.52 0 -1.31(-2.23%)
Aug 14, 2008 59.02 59.65 58.22 58.83 5,216,942 -0.74(-1.24%)
Aug 13, 2008 58.77 59.88 58.49 59.57 8,106,331 -1.40(-2.30%)
Aug 12, 2008 61.16 61.38 60.56 60.97 5,165,968 +0.73(+1.21%)
Aug 11, 2008 60.69 60.70 59.55 60.24 4,327,561 +0.22(+0.37%)
Aug 08, 2008 59.53 60.45 59.31 60.02 5,657,195 -1.32(-2.15%)
Aug 07, 2008 62.36 62.49 61.25 61.34 4,992,264 -0.25(-0.41%)
Aug 06, 2008 60.89 61.62 60.72 61.59 5,863,903 +1.36(+2.26%)
Aug 05, 2008 60.08 60.31 59.58 60.23 6,101,642 +0.03(+0.05%)
Aug 04, 2008 62.24 62.24 60.01 60.20 4,633,902 -1.00(-1.63%)
Aug 01, 2008 61.85 61.93 61.08 61.20 6,379,168 -0.24(-0.39%)
Jul 31, 2008 61.87 62.20 61.25 61.44 7,404,949 -0.65(-1.05%)
Jul 30, 2008 60.56 62.09 60.36 62.09 10,794,576 +1.85(+3.07%)
Jul 29, 2008 60.24 61.89 59.98 60.24 9,309,150 -1.56(-2.52%)
Jul 28, 2008 62.39 62.39 61.57 61.80 4,945,225 +0.23(+0.37%)
Jul 25, 2008 61.88 62.31 61.22 61.57 4,388,384 +0.65(+1.07%)
Jul 24, 2008 61.31 61.93 60.55 60.92 5,227,185 -1.04(-1.68%)
Jul 23, 2008 62.97 63.00 61.67 61.96 5,817,290 -1.00(-1.59%)
Jul 22, 2008 63.97 63.97 62.44 62.96 5,730,740 -0.03(-0.05%)
Jul 21, 2008 62.43 63.10 62.06 62.99 4,406,694 +0.59(+0.95%)
Jul 18, 2008 61.85 62.71 61.60 62.40 4,754,756 +0.89(+1.45%)
Jul 17, 2008 62.20 62.61 60.83 61.51 6,631,975 -0.11(-0.18%)
Jul 16, 2008 62.07 62.15 60.80 61.62 6,594,083 -0.69(-1.11%)
Jul 15, 2008 63.97 64.15 62.28 62.31 4,792,218 -2.01(-3.12%)
Jul 14, 2008 64.64 64.85 63.72 64.32 4,215,739 -0.21(-0.33%)
Jul 11, 2008 65.65 65.70 63.71 64.53 5,388,059 -0.37(-0.57%)
Jul 10, 2008 64.68 64.97 63.63 64.90 5,418,774 +0.45(+0.70%)
Jul 09, 2008 65.02 65.99 64.31 64.45 5,189,493 -1.42(-2.16%)
Jul 08, 2008 66.13 66.18 65.00 65.87 4,727,003 -0.58(-0.87%)
Jul 07, 2008 66.81 67.70 65.81 66.45 7,044,295 +0.11(+0.17%)
Jul 04, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.00(+0.00%)
Jul 03, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.80(+1.22%)
Jul 02, 2008 67.88 68.21 65.50 65.54 7,540,338 -2.63(-3.86%)
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.