BP Plc ADR (NY: BP )

32.50 -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.49 31.52 31.29 31.36 5,851,483 +0.06(+0.19%)
Jun 27, 2019 31.64 31.69 31.28 31.30 5,375,849 -0.35(-1.09%)
Jun 26, 2019 31.73 31.89 31.64 31.64 6,389,284 +0.17(+0.53%)
Jun 25, 2019 31.77 31.77 31.46 31.48 3,922,104 -0.24(-0.76%)
Jun 24, 2019 31.71 31.83 31.58 31.72 4,241,217 -0.20(-0.64%)
Jun 21, 2019 31.76 32.11 31.74 31.92 9,212,722 +0.48(+1.53%)
Jun 20, 2019 31.48 31.70 31.36 31.44 11,973,840 +0.54(+1.75%)
Jun 19, 2019 31.06 31.11 30.80 30.90 5,022,149 +0.01(+0.02%)
Jun 18, 2019 30.78 31.04 30.73 30.89 5,441,351 +0.47(+1.56%)
Jun 17, 2019 30.42 30.59 30.32 30.42 7,867,734 -0.35(-1.12%)
Jun 14, 2019 30.73 30.81 30.65 30.76 6,063,979 -0.23(-0.75%)
Jun 13, 2019 31.02 31.10 30.84 31.00 6,556,942 +0.12(+0.39%)
Jun 12, 2019 31.14 31.22 30.76 30.88 12,605,566 -0.96(-3.02%)
Jun 11, 2019 32.02 32.04 31.84 31.84 4,373,360 +0.20(+0.62%)
Jun 10, 2019 31.70 31.84 31.58 31.64 4,901,053 -0.05(-0.14%)
Jun 07, 2019 31.57 31.85 31.49 31.69 7,945,326 +0.40(+1.27%)
Jun 06, 2019 31.07 31.34 31.06 31.29 5,298,024 +0.43(+1.39%)
Jun 05, 2019 31.33 31.34 30.74 30.86 7,709,967 -0.24(-0.77%)
Jun 04, 2019 31.07 31.18 30.84 31.10 5,282,473 +0.24(+0.78%)
Jun 03, 2019 31.01 31.07 30.79 30.86 7,196,844 +0.24(+0.79%)
May 31, 2019 30.54 30.84 30.53 30.62 6,542,560 -0.23(-0.76%)
May 30, 2019 30.99 31.02 30.76 30.86 4,891,307 -0.18(-0.58%)
May 29, 2019 30.86 31.07 30.71 31.04 5,294,585 -0.16(-0.51%)
May 28, 2019 31.31 31.40 31.15 31.19 4,539,103 -0.21(-0.67%)
May 24, 2019 31.33 31.46 31.07 31.40 4,403,506 +0.32(+1.02%)
May 23, 2019 31.20 31.24 30.89 31.09 8,013,884 -0.75(-2.36%)
May 22, 2019 32.17 32.19 31.80 31.84 5,495,083 -0.31(-0.96%)
May 21, 2019 32.23 32.34 32.15 32.15 4,517,804 +0.13(+0.40%)
May 20, 2019 32.02 32.13 31.84 32.02 5,132,462 +0.18(+0.57%)
May 17, 2019 31.94 32.04 31.79 31.84 5,495,639 +0.05(+0.14%)
May 16, 2019 31.54 31.88 31.53 31.80 6,701,723 +0.38(+1.22%)
May 15, 2019 31.04 31.54 31.00 31.41 6,650,329 +0.17(+0.53%)
May 14, 2019 31.33 31.42 31.22 31.25 7,070,773 +0.24(+0.78%)
May 13, 2019 31.23 31.45 30.85 31.01 8,419,375 -0.20(-0.65%)
May 10, 2019 31.12 31.30 30.98 31.21 6,460,913 -0.11(-0.36%)
May 09, 2019 30.98 31.34 30.97 31.32 8,470,341 -0.01(-0.04%)
May 08, 2019 31.10 31.41 31.07 31.33 8,608,489 +0.04(+0.14%)
May 07, 2019 31.33 31.36 30.95 31.29 10,217,029 -0.53(-1.65%)
May 06, 2019 31.58 31.87 31.54 31.81 6,846,353 -0.11(-0.35%)
May 03, 2019 32.07 32.10 31.90 31.93 5,267,343 +0.33(+1.06%)
May 02, 2019 31.90 31.91 31.54 31.59 7,124,279 -0.33(-1.04%)
May 01, 2019 32.41 32.47 31.90 31.93 6,148,863 -0.48(-1.49%)
Apr 30, 2019 32.55 32.61 32.33 32.41 8,876,313 +0.53(+1.65%)
Apr 29, 2019 31.73 32.07 31.66 31.88 8,863,177 -0.21(-0.67%)
Apr 26, 2019 32.28 32.31 31.87 32.10 7,355,524 -0.48(-1.48%)
Apr 25, 2019 32.47 32.75 32.41 32.58 3,956,008 -0.13(-0.39%)
Apr 24, 2019 33.12 33.12 32.66 32.70 8,082,093 -0.66(-1.98%)
Apr 23, 2019 33.50 33.56 33.36 33.36 6,511,345 -0.01(-0.04%)
Apr 22, 2019 33.16 33.46 33.13 33.38 5,366,214 +0.48(+1.46%)
Apr 18, 2019 33.06 33.09 32.77 32.90 4,968,858 -0.17(-0.52%)
Apr 17, 2019 33.20 33.20 33.00 33.07 5,544,791 +0.10(+0.31%)
Apr 16, 2019 33.05 33.09 32.89 32.96 4,181,632 -0.14(-0.43%)
Apr 15, 2019 33.26 33.28 33.04 33.10 4,425,672 +0.00(+0.00%)
Apr 12, 2019 33.41 33.41 33.08 33.10 7,836,986 -0.15(-0.45%)
Apr 11, 2019 33.36 33.36 33.07 33.25 6,127,494 -0.13(-0.38%)
Apr 10, 2019 33.44 33.61 33.35 33.38 5,525,373 +0.04(+0.11%)
Apr 09, 2019 33.44 33.47 33.26 33.34 4,801,359 -0.18(-0.53%)
Apr 08, 2019 33.30 33.63 33.28 33.52 9,421,452 +0.52(+1.57%)
Apr 05, 2019 32.87 33.05 32.78 33.00 5,784,564 +0.28(+0.86%)
Apr 04, 2019 32.76 32.78 32.51 32.72 3,853,459 -0.06(-0.18%)
Apr 03, 2019 32.96 32.96 32.66 32.78 5,580,150 +0.00(+0.00%)
Apr 02, 2019 32.80 32.96 32.68 32.78 8,479,352 +0.10(+0.32%)
Apr 01, 2019 32.80 32.80 32.66 32.67 6,681,304 +0.27(+0.85%)
Mar 29, 2019 32.67 32.67 32.25 32.40 6,254,152 +0.07(+0.21%)
Mar 28, 2019 32.15 32.39 32.13 32.33 4,408,713 +0.03(+0.09%)
Mar 27, 2019 32.36 32.46 32.01 32.30 4,978,912 -0.17(-0.52%)
Mar 26, 2019 32.70 32.82 32.37 32.47 6,758,621 +0.21(+0.67%)
Mar 25, 2019 32.47 32.53 32.12 32.26 5,747,035 -0.31(-0.96%)
Mar 22, 2019 32.76 32.79 32.38 32.57 8,546,360 -0.37(-1.12%)
Mar 21, 2019 33.01 33.10 32.84 32.94 5,329,879 -0.06(-0.18%)
Mar 20, 2019 32.83 33.16 32.62 33.00 6,229,667 +0.04(+0.14%)
Mar 19, 2019 33.27 33.33 32.89 32.96 9,353,784 +0.17(+0.52%)
Mar 18, 2019 32.55 32.84 32.55 32.79 6,483,231 +0.27(+0.84%)
Mar 15, 2019 32.50 32.63 32.42 32.51 5,815,600 -0.06(-0.18%)
Mar 14, 2019 32.55 32.81 32.51 32.57 6,223,808 +0.09(+0.27%)
Mar 13, 2019 31.94 32.57 31.90 32.48 13,320,213 +1.02(+3.23%)
Mar 12, 2019 31.22 31.58 31.22 31.47 6,240,526 +0.10(+0.31%)
Mar 11, 2019 31.26 31.42 31.26 31.37 7,583,993 +0.06(+0.19%)
Mar 08, 2019 31.15 31.33 31.01 31.31 6,303,269 -0.28(-0.89%)
Mar 07, 2019 31.68 31.70 31.49 31.59 5,087,476 -0.05(-0.16%)
Mar 06, 2019 31.67 31.71 31.52 31.64 4,951,022 -0.03(-0.09%)
Mar 05, 2019 31.58 31.69 31.55 31.67 4,503,471 +0.07(+0.23%)
Mar 04, 2019 31.58 31.68 31.35 31.60 5,645,457 +0.04(+0.14%)
Mar 01, 2019 31.60 31.70 31.41 31.55 6,371,279 -0.05(-0.16%)
Feb 28, 2019 31.73 31.76 31.57 31.61 6,083,353 -0.14(-0.44%)
Feb 27, 2019 31.70 31.88 31.64 31.75 11,166,060 +0.24(+0.75%)
Feb 26, 2019 31.38 31.64 31.35 31.51 6,351,181 +0.01(+0.02%)
Feb 25, 2019 31.54 31.63 31.38 31.50 8,028,336 +0.04(+0.12%)
Feb 22, 2019 31.41 31.53 31.28 31.47 6,941,126 +0.13(+0.40%)
Feb 21, 2019 31.30 31.44 31.23 31.34 5,680,264 -0.14(-0.45%)
Feb 20, 2019 31.42 31.67 31.41 31.48 5,903,501 +0.07(+0.24%)
Feb 19, 2019 31.04 31.49 31.04 31.41 5,416,496 +0.07(+0.21%)
Feb 15, 2019 31.27 31.39 31.18 31.34 4,673,342 +0.31(+1.00%)
Feb 14, 2019 30.91 31.18 30.88 31.03 6,245,296 -0.11(-0.37%)
Feb 13, 2019 31.10 31.30 31.08 31.14 6,570,846 +0.16(+0.52%)
Feb 12, 2019 31.07 31.14 30.92 30.98 6,870,214 +0.15(+0.50%)
Feb 11, 2019 30.84 30.91 30.72 30.83 6,474,042 -0.20(-0.66%)
Feb 08, 2019 30.97 31.04 30.79 31.03 6,805,295 -0.15(-0.49%)
Feb 07, 2019 31.57 31.60 31.00 31.19 11,107,603 -0.25(-0.79%)
Feb 06, 2019 31.67 31.71 31.43 31.44 13,556,043 +0.16(+0.51%)
Feb 05, 2019 31.17 31.33 31.06 31.28 15,220,752 +1.04(+3.46%)
Feb 04, 2019 30.08 30.24 29.84 30.23 11,307,201 +0.04(+0.12%)
Feb 01, 2019 30.03 30.24 29.93 30.19 7,847,482 +0.16(+0.54%)
Jan 31, 2019 30.13 30.44 29.92 30.03 10,658,677 +0.33(+1.11%)
Jan 30, 2019 29.43 29.84 29.41 29.70 11,505,474 +0.34(+1.17%)
Jan 29, 2019 29.17 29.51 29.03 29.36 12,206,492 +0.46(+1.59%)
Jan 28, 2019 28.84 28.92 28.61 28.90 8,264,345 -0.39(-1.35%)
Jan 25, 2019 29.50 29.51 29.27 29.30 6,889,908 +0.00(+0.00%)
Jan 24, 2019 29.14 29.48 29.10 29.30 6,517,982 -0.01(-0.02%)
Jan 23, 2019 29.42 29.46 29.11 29.30 6,302,565 +0.03(+0.10%)
Jan 22, 2019 29.29 29.41 29.15 29.27 8,452,376 -0.50(-1.67%)
Jan 18, 2019 29.72 29.89 29.57 29.77 8,882,139 +0.46(+1.57%)
Jan 17, 2019 29.08 29.46 29.03 29.31 5,947,230 +0.01(+0.02%)
Jan 16, 2019 29.13 29.38 29.11 29.30 5,707,806 -0.09(-0.30%)
Jan 15, 2019 29.41 29.69 29.19 29.39 6,653,184 -0.13(-0.45%)
Jan 14, 2019 29.32 29.70 29.28 29.52 6,809,886 +0.13(+0.45%)
Jan 11, 2019 29.38 29.52 29.27 29.39 7,867,335 -0.34(-1.13%)
Jan 10, 2019 29.42 29.77 29.31 29.73 6,601,581 +0.25(+0.84%)
Jan 09, 2019 29.50 29.66 29.32 29.48 9,452,590 +0.24(+0.82%)
Jan 08, 2019 29.35 29.41 29.09 29.24 7,735,514 -0.09(-0.32%)
Jan 07, 2019 29.00 29.44 28.91 29.33 8,368,774 +0.09(+0.32%)
Jan 04, 2019 28.90 29.27 28.80 29.24 12,783,085 +0.89(+3.14%)
Jan 03, 2019 28.46 28.53 28.11 28.35 9,770,557 +0.16(+0.57%)
Jan 02, 2019 27.37 28.30 27.32 28.19 7,577,183 +0.49(+1.77%)
Dec 31, 2018 27.91 28.09 27.61 27.70 7,645,261 -0.15(-0.55%)
Dec 28, 2018 28.24 28.24 27.76 27.85 11,571,672 +0.29(+1.06%)
Dec 27, 2018 27.27 27.56 26.83 27.56 12,754,270 -0.24(-0.87%)
Dec 26, 2018 26.87 27.81 26.50 27.80 11,582,061 +1.03(+3.85%)
Dec 24, 2018 27.56 27.58 26.72 26.77 9,465,118 -0.75(-2.71%)
Dec 21, 2018 27.17 27.74 27.11 27.51 15,813,943 +0.30(+1.10%)
Dec 20, 2018 27.62 27.81 27.00 27.21 13,019,713 -0.28(-1.04%)
Dec 19, 2018 27.91 28.22 27.37 27.50 11,735,040 -0.12(-0.45%)
Dec 18, 2018 28.05 28.06 27.58 27.62 10,598,190 -0.43(-1.54%)
Dec 17, 2018 28.42 28.49 27.92 28.05 9,831,472 -0.18(-0.65%)
Dec 14, 2018 28.57 28.70 28.15 28.24 8,754,673 -0.46(-1.60%)
Dec 13, 2018 28.34 28.81 28.33 28.70 10,692,971 +0.18(+0.61%)
Dec 12, 2018 28.96 29.01 28.51 28.52 7,510,326 -0.02(-0.08%)
Dec 11, 2018 29.14 29.15 28.42 28.54 10,355,377 -0.21(-0.74%)
Dec 10, 2018 28.72 28.85 28.23 28.76 10,786,390 -0.10(-0.35%)
Dec 07, 2018 29.44 29.65 28.73 28.86 14,775,179 -0.06(-0.20%)
Dec 06, 2018 28.79 28.92 28.27 28.92 17,727,136 -0.99(-3.32%)
Dec 04, 2018 30.19 30.29 29.86 29.91 9,278,915 -0.18(-0.58%)
Dec 03, 2018 30.08 30.17 29.86 30.08 13,371,840 +0.61(+2.08%)
Nov 30, 2018 29.45 29.56 29.29 29.47 7,952,495 -0.09(-0.32%)
Nov 29, 2018 29.71 29.87 29.45 29.57 11,297,051 -0.26(-0.88%)
Nov 28, 2018 29.49 29.92 29.38 29.83 9,532,584 +0.38(+1.29%)
Nov 27, 2018 29.34 29.54 29.25 29.45 7,423,617 -0.15(-0.52%)
Nov 26, 2018 29.68 29.79 29.55 29.60 8,844,959 +0.47(+1.60%)
Nov 23, 2018 29.13 29.28 28.85 29.14 12,201,064 -1.01(-3.34%)
Nov 21, 2018 30.14 30.14 30.14 0 +0.85(+2.92%)
Nov 20, 2018 29.64 29.65 29.11 29.29 11,535,212 -0.60(-2.00%)
Nov 19, 2018 29.80 29.92 29.62 29.89 8,483,777 +0.06(+0.20%)
Nov 16, 2018 29.92 30.06 29.62 29.83 8,483,857 -0.23(-0.78%)
Nov 15, 2018 29.34 30.07 29.21 30.06 10,476,297 +0.61(+2.06%)
Nov 14, 2018 29.62 29.72 29.22 29.46 11,745,665 +0.38(+1.31%)
Nov 13, 2018 29.29 29.68 28.99 29.08 15,096,540 -0.77(-2.59%)
Nov 12, 2018 30.44 30.48 29.79 29.85 8,002,258 -0.27(-0.90%)
Nov 09, 2018 29.70 30.16 29.65 30.12 9,621,884 -0.02(-0.07%)
Nov 08, 2018 30.92 30.95 30.02 30.14 10,602,494 -0.89(-2.88%)
Nov 07, 2018 31.19 31.23 30.88 31.04 10,335,820 +0.32(+1.05%)
Nov 06, 2018 30.82 30.85 30.49 30.71 8,530,596 +0.04(+0.12%)
Nov 05, 2018 30.64 30.76 30.43 30.68 9,290,128 +0.73(+2.43%)
Nov 02, 2018 30.83 30.90 29.68 29.95 12,471,534 -0.76(-2.46%)
Nov 01, 2018 31.08 31.12 30.26 30.71 11,984,208 -0.52(-1.66%)
Oct 31, 2018 31.27 31.65 31.13 31.23 17,071,296 +0.84(+2.75%)
Oct 30, 2018 30.24 30.45 29.91 30.39 13,165,092 +0.85(+2.88%)
Oct 29, 2018 30.10 30.11 29.24 29.54 9,798,743 -0.05(-0.17%)
Oct 26, 2018 29.01 29.79 28.95 29.59 13,936,739 -0.35(-1.18%)
Oct 25, 2018 29.86 30.17 29.69 29.94 9,401,293 +0.43(+1.46%)
Oct 24, 2018 30.59 30.64 29.50 29.51 12,607,852 -0.94(-3.10%)
Oct 23, 2018 30.48 30.60 30.02 30.45 12,776,302 -0.60(-1.95%)
Oct 22, 2018 31.35 31.44 31.03 31.06 8,621,812 -0.62(-1.95%)
Oct 19, 2018 31.76 31.92 31.57 31.68 7,967,442 +0.10(+0.32%)
Oct 18, 2018 31.39 31.82 31.36 31.58 10,353,031 -0.35(-1.10%)
Oct 17, 2018 32.16 32.16 31.72 31.93 6,036,054 -0.25(-0.78%)
Oct 16, 2018 31.93 32.32 31.87 32.18 5,026,868 +0.14(+0.45%)
Oct 15, 2018 32.19 32.25 31.89 32.04 6,305,260 -0.04(-0.11%)
Oct 12, 2018 32.20 32.25 31.70 32.07 9,691,131 +0.30(+0.95%)
Oct 11, 2018 32.20 32.32 31.56 31.77 12,627,704 -0.73(-2.26%)
Oct 10, 2018 33.18 33.21 32.45 32.51 8,297,027 -0.62(-1.87%)
Oct 09, 2018 32.87 33.28 32.70 33.13 6,930,129 +0.14(+0.44%)
Oct 08, 2018 32.66 33.01 32.60 32.98 7,520,194 -0.50(-1.48%)
Oct 05, 2018 33.49 33.63 33.26 33.48 7,470,614 -0.19(-0.58%)
Oct 04, 2018 33.78 33.87 33.46 33.67 8,207,663 -0.16(-0.47%)
Oct 03, 2018 33.84 33.87 33.54 33.83 8,976,563 +0.13(+0.38%)
Oct 02, 2018 33.74 33.80 33.54 33.70 7,809,402 +0.03(+0.09%)
Oct 01, 2018 33.79 33.80 33.55 33.67 9,045,702 +0.48(+1.45%)
Sep 28, 2018 33.56 33.61 33.17 33.19 7,203,519 -0.55(-1.64%)
Sep 27, 2018 33.83 33.95 33.68 33.74 17,848,314 +0.44(+1.32%)
Sep 26, 2018 33.27 33.58 33.20 33.31 14,427,303 -0.04(-0.13%)
Sep 25, 2018 33.31 33.55 33.21 33.35 21,666,450 +0.79(+2.43%)
Sep 24, 2018 32.67 32.82 32.41 32.56 9,624,091 +0.40(+1.23%)
Sep 21, 2018 32.15 32.36 32.07 32.16 12,083,461 +0.07(+0.22%)
Sep 20, 2018 32.02 32.13 31.79 32.09 12,636,931 +0.42(+1.34%)
Sep 19, 2018 31.47 31.71 31.43 31.66 7,255,438 +0.30(+0.96%)
Sep 18, 2018 31.25 31.50 31.25 31.36 5,908,991 +0.23(+0.74%)
Sep 17, 2018 31.30 31.42 31.08 31.13 5,405,136 -0.01(-0.05%)
Sep 14, 2018 31.18 31.30 31.08 31.15 3,567,105 -0.12(-0.37%)
Sep 13, 2018 31.28 31.33 31.07 31.26 4,635,910 +0.22(+0.72%)
Sep 12, 2018 30.97 31.30 30.97 31.04 6,125,319 +0.33(+1.08%)
Sep 11, 2018 30.21 30.80 30.17 30.71 7,109,963 +0.40(+1.33%)
Sep 10, 2018 30.36 30.52 30.30 30.30 5,295,230 +0.04(+0.14%)
Sep 07, 2018 29.97 30.26 29.87 30.26 6,552,378 -0.13(-0.43%)
Sep 06, 2018 30.63 30.77 30.25 30.39 6,678,351 -0.41(-1.33%)
Sep 05, 2018 30.81 30.86 30.53 30.80 7,525,428 +0.04(+0.14%)
Sep 04, 2018 30.81 30.93 30.70 30.76 6,841,528 -0.12(-0.37%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.20 31.38 7,610,586 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,633,811 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.15 5,695,156 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.59 4,775,900 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,953,504 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.92 10,967,330 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.88 30.94 11,044,460 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.53 30.57 5,293,188 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,034 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,490,615 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.03 30.04 10,599,739 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,589,321 -0.78(-2.53%)
Aug 14, 2018 30.94 31.01 30.66 30.68 5,391,555 -0.05(-0.16%)
Aug 13, 2018 30.85 31.03 30.68 30.73 6,514,773 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.74 30.95 10,616,312 -0.39(-1.24%)
Aug 09, 2018 31.66 31.74 31.30 31.34 6,020,388 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,481,720 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,327,993 +0.42(+1.34%)
Aug 06, 2018 31.12 31.41 31.07 31.33 6,671,635 +0.11(+0.36%)
Aug 03, 2018 31.03 31.28 31.03 31.22 5,353,030 +0.14(+0.46%)
Aug 02, 2018 30.89 31.21 30.76 31.08 12,639,695 -0.54(-1.71%)
Aug 01, 2018 31.67 31.72 31.41 31.62 9,964,754 -0.40(-1.24%)
Jul 31, 2018 32.02 32.24 31.83 32.02 9,033,594 +0.48(+1.53%)
Jul 30, 2018 31.89 31.93 31.50 31.53 8,699,698 -0.07(-0.22%)
Jul 27, 2018 31.66 31.83 31.53 31.60 7,461,625 -0.01(-0.04%)
Jul 26, 2018 31.35 31.75 31.30 31.62 7,423,899 -0.36(-1.13%)
Jul 25, 2018 31.60 32.03 31.52 31.98 5,074,813 +0.16(+0.49%)
Jul 24, 2018 31.67 31.97 31.64 31.82 5,160,130 +0.40(+1.29%)
Jul 23, 2018 31.72 31.83 31.42 31.42 6,176,207 -0.21(-0.65%)
Jul 20, 2018 31.55 31.75 31.44 31.63 9,489,992 +0.07(+0.23%)
Jul 19, 2018 31.45 31.68 31.44 31.55 9,404,726 +0.13(+0.43%)
Jul 18, 2018 31.20 31.54 31.04 31.42 10,520,798 -0.13(-0.41%)
Jul 17, 2018 31.25 31.70 31.19 31.55 12,241,494 -0.13(-0.43%)
Jul 16, 2018 31.56 31.82 31.40 31.68 14,644,215 -0.53(-1.65%)
Jul 13, 2018 31.86 32.35 31.83 32.21 8,984,021 +0.01(+0.04%)
Jul 12, 2018 32.17 32.30 32.02 32.20 7,747,091 +0.15(+0.47%)
Jul 11, 2018 32.45 32.67 31.99 32.05 18,586,442 -1.36(-4.06%)
Jul 10, 2018 33.29 33.55 33.27 33.41 10,159,546 +0.32(+0.97%)
Jul 09, 2018 32.71 33.10 32.70 33.09 7,308,385 +0.47(+1.44%)
Jul 06, 2018 32.41 32.74 32.35 32.62 4,158,949 -0.04(-0.13%)
Jul 05, 2018 32.90 32.95 32.55 32.66 7,463,354 +0.07(+0.22%)
Jul 03, 2018 32.59 32.59 32.59 0 +0.50(+1.55%)
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.