BP Plc ADR (NY: BP )

32.57 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.56 24.61 24.34 24.40 7,533,193 +0.00(+0.00%)
Aug 28, 2008 24.67 24.75 24.17 24.40 11,491,497 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,883,360 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.09 14,086,165 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,856 -0.14(-0.59%)
Aug 22, 2008 24.25 24.47 24.06 24.20 10,585,049 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,393,354 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,533,958 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,763,586 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.28 24.36 14,489,567 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.65 24.91 12,320,197 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.22 19,143,704 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.64 25.82 12,199,818 +0.31(+1.21%)
Aug 11, 2008 25.70 25.70 25.22 25.51 10,219,857 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.11 25.42 13,359,887 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.97 11,789,603 -0.11(-0.41%)
Aug 06, 2008 25.78 26.09 25.71 26.08 13,848,043 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.50 14,409,481 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,943,304 -0.42(-1.63%)
Aug 01, 2008 26.19 26.22 25.86 25.91 15,064,880 -0.10(-0.39%)
Jul 31, 2008 26.20 26.34 25.94 26.02 17,487,338 -0.28(-1.05%)
Jul 30, 2008 25.64 26.29 25.56 26.29 25,492,194 +0.78(+3.07%)
Jul 29, 2008 25.51 26.21 25.40 25.51 21,984,250 -0.66(-2.52%)
Jul 28, 2008 26.42 26.42 26.07 26.17 11,678,517 +0.10(+0.37%)
Jul 25, 2008 26.20 26.38 25.92 26.07 10,363,495 +0.28(+1.07%)
Jul 24, 2008 25.96 26.22 25.64 25.80 12,344,386 -0.44(-1.68%)
Jul 23, 2008 26.66 26.68 26.11 26.24 13,737,963 -0.42(-1.59%)
Jul 22, 2008 27.09 27.09 26.44 26.66 13,533,569 -0.01(-0.05%)
Jul 21, 2008 26.44 26.72 26.28 26.67 10,406,736 +0.25(+0.95%)
Jul 18, 2008 26.19 26.55 26.08 26.42 11,228,710 +0.38(+1.45%)
Jul 17, 2008 26.34 26.51 25.76 26.05 15,661,902 -0.05(-0.18%)
Jul 16, 2008 26.28 26.32 25.75 26.09 15,572,418 -0.29(-1.11%)
Jul 15, 2008 27.09 27.16 26.37 26.38 11,317,179 -0.85(-3.13%)
Jul 14, 2008 27.37 27.46 26.98 27.24 9,955,781 -0.09(-0.33%)
Jul 11, 2008 27.80 27.82 26.98 27.32 12,724,302 -0.16(-0.57%)
Jul 10, 2008 27.39 27.51 26.94 27.48 12,796,838 +0.19(+0.70%)
Jul 09, 2008 27.53 27.94 27.23 27.29 12,255,374 -0.60(-2.16%)
Jul 08, 2008 28.00 28.02 27.52 27.89 11,163,169 -0.25(-0.87%)
Jul 07, 2008 28.29 28.67 27.87 28.14 16,635,627 +0.05(+0.17%)
Jul 04, 2008 28.15 28.17 27.69 28.09 12,353,478 +0.00(+0.00%)
Jul 03, 2008 28.15 28.17 27.69 28.09 12,353,478 +0.34(+1.22%)
Jul 02, 2008 28.74 28.88 27.74 27.75 17,807,070 -1.11(-3.86%)
Jul 01, 2008 29.18 29.26 28.51 28.87 15,387,336 -0.59(-2.01%)
Jun 30, 2008 29.29 29.68 29.23 29.46 11,793,863 +0.76(+2.64%)
Jun 27, 2008 28.63 28.82 28.46 28.70 12,388,451 -0.07(-0.25%)
Jun 26, 2008 29.23 29.31 28.65 28.77 9,870,316 -0.37(-1.28%)
Jun 25, 2008 29.12 29.38 28.59 29.15 16,076,248 +0.66(+2.32%)
Jun 24, 2008 28.49 28.81 28.42 28.49 9,504,461 -0.34(-1.18%)
Jun 23, 2008 28.32 28.85 28.32 28.82 10,731,462 +0.30(+1.07%)
Jun 20, 2008 28.67 28.71 28.24 28.52 9,485,160 -0.03(-0.10%)
Jun 19, 2008 29.21 29.29 28.46 28.55 11,317,699 -0.49(-1.68%)
Jun 18, 2008 28.98 29.11 28.77 29.04 11,607,920 -0.48(-1.62%)
Jun 17, 2008 29.52 29.59 29.33 29.51 11,874,265 +0.35(+1.19%)
Jun 16, 2008 29.35 29.46 29.12 29.17 8,563,529 +0.20(+0.70%)
Jun 13, 2008 28.78 29.14 28.69 28.96 12,934,317 -0.31(-1.06%)
Jun 12, 2008 29.26 29.48 29.18 29.27 9,314,423 -0.32(-1.07%)
Jun 11, 2008 29.86 29.89 29.47 29.59 12,785,044 +0.58(+2.01%)
Jun 10, 2008 28.96 29.45 28.68 29.01 13,009,953 -0.89(-2.97%)
Jun 09, 2008 29.97 30.02 29.54 29.90 10,404,270 +0.72(+2.48%)
Jun 06, 2008 29.61 29.64 29.01 29.17 16,050,256 -0.22(-0.75%)
Jun 05, 2008 28.73 29.48 28.72 29.39 14,811,648 +0.81(+2.83%)
Jun 04, 2008 29.02 29.08 28.58 28.58 17,083,954 -1.14(-3.85%)
Jun 03, 2008 30.19 30.21 29.66 29.73 12,070,878 -0.35(-1.15%)
Jun 02, 2008 29.91 30.38 29.90 30.07 13,305,401 -0.63(-2.05%)
May 30, 2008 30.48 30.79 30.48 30.70 11,399,230 +0.19(+0.64%)
May 29, 2008 30.80 31.03 30.47 30.51 14,780,201 -0.28(-0.91%)
May 28, 2008 30.56 30.86 30.44 30.79 14,974,727 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,413,518 -0.64(-2.01%)
May 26, 2008 32.42 32.44 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.42 32.44 31.58 31.79 11,810,788 -0.44(-1.38%)
May 22, 2008 32.77 32.90 32.12 32.23 17,765,248 +0.04(+0.13%)
May 21, 2008 32.28 32.70 32.12 32.19 18,853,856 +0.46(+1.45%)
May 20, 2008 31.89 31.90 31.25 31.73 11,962,295 +0.05(+0.16%)
May 19, 2008 31.84 31.97 31.67 31.68 10,440,612 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,599,469 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.67 31.02 12,067,258 +0.52(+1.71%)
May 14, 2008 30.72 30.78 30.47 30.50 9,764,560 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.34 30.67 10,103,817 -0.24(-0.77%)
May 12, 2008 30.86 30.95 30.65 30.91 8,557,134 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,717 -0.25(-0.83%)
May 08, 2008 30.59 30.84 30.51 30.78 6,790,731 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.54 7,962,232 -0.30(-0.97%)
May 06, 2008 30.34 30.93 30.34 30.84 7,856,285 +0.16(+0.51%)
May 05, 2008 30.67 30.82 30.42 30.69 4,928,209 +0.11(+0.35%)
May 02, 2008 30.59 30.81 30.36 30.58 10,650,516 +0.13(+0.43%)
May 01, 2008 30.70 30.80 30.09 30.45 14,227,751 -0.37(-1.21%)
Apr 30, 2008 30.79 31.06 30.69 30.82 15,643,669 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.34 30.56 22,650,322 +1.36(+4.64%)
Apr 28, 2008 29.38 29.49 29.08 29.21 6,717,538 -0.08(-0.29%)
Apr 25, 2008 29.24 29.40 29.02 29.29 9,245,465 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.43 28.71 11,431,463 -0.56(-1.91%)
Apr 23, 2008 29.14 29.40 28.88 29.27 8,385,846 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,951,609 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.79 28.97 8,547,421 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.60 28.88 6,704,814 +0.28(+0.98%)
Apr 17, 2008 28.04 28.67 28.00 28.60 10,441,850 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.49 8,962,982 +0.77(+2.78%)
Apr 15, 2008 27.70 27.83 27.47 27.72 8,589,884 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,227,586 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,651 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,362,357 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,992 +0.45(+1.66%)
Apr 08, 2008 26.91 27.05 26.78 27.04 5,777,651 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,253,011 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.55 26.67 5,695,987 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.38 26.47 8,615,241 +0.06(+0.22%)
Apr 02, 2008 25.86 26.53 25.82 26.41 10,603,965 +0.41(+1.58%)
Apr 01, 2008 25.56 26.00 25.51 26.00 9,421,298 +0.31(+1.22%)
Mar 31, 2008 25.75 25.94 25.50 25.68 9,578,694 +0.31(+1.22%)
Mar 28, 2008 25.50 25.74 25.30 25.37 10,366,457 -0.31(-1.22%)
Mar 27, 2008 26.54 26.55 25.57 25.69 13,736,922 -0.55(-2.10%)
Mar 26, 2008 25.83 26.37 25.79 26.24 10,488,850 +0.09(+0.34%)
Mar 25, 2008 26.00 26.27 25.75 26.15 10,847,736 +0.46(+1.78%)
Mar 24, 2008 25.48 25.91 25.24 25.69 8,444,754 +0.33(+1.30%)
Mar 21, 2008 25.06 25.46 24.96 25.36 13,981,755 +0.00(+0.00%)
Mar 20, 2008 25.06 25.46 24.96 25.36 13,981,047 -0.08(-0.30%)
Mar 19, 2008 26.41 26.60 25.44 25.44 17,482,896 -1.37(-5.12%)
Mar 18, 2008 26.49 26.86 26.38 26.81 7,828,838 +0.54(+2.06%)
Mar 17, 2008 26.31 26.57 25.84 26.27 15,830,953 -0.93(-3.43%)
Mar 14, 2008 27.75 27.83 26.99 27.20 11,923,620 -0.54(-1.95%)
Mar 13, 2008 27.74 27.84 27.48 27.74 10,283,157 -0.17(-0.62%)
Mar 12, 2008 28.04 28.18 27.86 27.91 17,157,606 +0.06(+0.21%)
Mar 11, 2008 27.91 28.01 27.35 27.85 16,905,054 +0.54(+1.97%)
Mar 10, 2008 27.64 27.75 27.12 27.32 21,961,506 +0.28(+1.02%)
Mar 07, 2008 27.09 27.32 26.74 27.04 10,692,422 +0.04(+0.16%)
Mar 06, 2008 27.54 27.63 26.94 27.00 8,937,541 -0.84(-3.03%)
Mar 05, 2008 27.36 27.84 27.31 27.84 10,257,749 +0.70(+2.57%)
Mar 04, 2008 26.80 27.25 26.74 27.14 12,501,731 -0.22(-0.82%)
Mar 03, 2008 27.13 27.57 27.08 27.37 11,114,596 -0.10(-0.37%)
Feb 29, 2008 27.84 27.86 27.39 27.47 9,152,473 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,168,770 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,118,374 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,711,692 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,966 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.25 27.76 7,826,682 +0.48(+1.75%)
Feb 21, 2008 27.54 27.68 27.24 27.28 10,864,352 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.97 10,813,552 -0.39(-1.39%)
Feb 19, 2008 28.54 28.58 28.27 28.37 7,880,928 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,017,642 -0.32(-1.13%)
Feb 14, 2008 28.37 28.42 28.10 28.13 7,375,041 -0.14(-0.49%)
Feb 13, 2008 27.84 28.30 27.80 28.27 9,359,174 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,028,145 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,012,835 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,583,792 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.69 12,000,366 -0.28(-1.05%)
Feb 06, 2008 27.15 27.21 26.91 26.98 17,128,030 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,830,075 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.27 8,857,600 +0.07(+0.25%)
Feb 01, 2008 26.82 27.31 26.73 27.21 13,605,609 +0.13(+0.47%)
Jan 31, 2008 26.17 27.12 26.04 27.08 14,265,418 +0.62(+2.34%)
Jan 30, 2008 26.56 27.02 26.36 26.46 10,265,249 -0.49(-1.82%)
Jan 29, 2008 26.83 27.04 26.50 26.95 9,917,616 +0.02(+0.06%)
Jan 28, 2008 26.57 27.03 26.22 26.94 8,619,565 +0.14(+0.54%)
Jan 25, 2008 27.48 27.54 26.61 26.79 10,945,902 -0.12(-0.44%)
Jan 24, 2008 26.61 26.93 26.14 26.91 12,052,696 +0.92(+3.54%)
Jan 23, 2008 24.92 26.34 24.50 25.99 28,049,992 -0.47(-1.76%)
Jan 22, 2008 24.94 26.65 24.73 26.46 27,555,740 -1.08(-3.91%)
Jan 21, 2008 27.82 27.96 27.19 27.53 0 +0.00(+0.00%)
Jan 18, 2008 27.82 27.96 27.19 27.53 11,333,802 +0.24(+0.88%)
Jan 17, 2008 27.91 28.30 27.29 27.29 17,086,240 -0.62(-2.23%)
Jan 16, 2008 28.57 28.68 27.78 27.91 14,162,097 -0.61(-2.14%)
Jan 15, 2008 29.09 29.13 28.52 28.52 9,519,232 -1.22(-4.09%)
Jan 14, 2008 29.88 29.95 29.54 29.74 4,986,445 +0.03(+0.11%)
Jan 11, 2008 29.96 29.99 29.67 29.70 7,495,809 -0.56(-1.85%)
Jan 10, 2008 30.14 30.36 29.95 30.26 11,239,824 -0.14(-0.45%)
Jan 09, 2008 30.04 30.49 30.00 30.40 16,914,870 -0.85(-2.71%)
Jan 08, 2008 32.07 32.13 31.21 31.25 7,171,593 -0.51(-1.60%)
Jan 07, 2008 31.85 31.88 31.48 31.75 13,419,826 +0.56(+1.79%)
Jan 04, 2008 32.01 32.02 31.16 31.20 10,104,917 -0.46(-1.46%)
Jan 03, 2008 31.82 31.86 31.61 31.66 8,501,519 +0.59(+1.91%)
Jan 02, 2008 31.24 31.32 30.89 31.06 5,353,110 +0.08(+0.26%)
Jan 01, 2008 31.65 31.65 30.83 30.98 0 +0.00(+0.00%)
Dec 31, 2007 31.65 31.65 30.83 30.98 3,573,737 -0.33(-1.05%)
Dec 28, 2007 31.20 31.44 31.11 31.31 4,684,506 -0.03(-0.11%)
Dec 27, 2007 31.22 31.53 31.12 31.35 3,801,128 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,410 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,823,109 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.98 31.07 10,459,052 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,336,105 +0.05(+0.15%)
Dec 19, 2007 30.83 31.06 30.53 30.71 7,789,478 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.73 31.09 4,580,047 +0.06(+0.19%)
Dec 17, 2007 31.26 31.28 30.94 31.03 6,392,782 -0.39(-1.23%)
Dec 14, 2007 31.64 31.79 31.34 31.41 6,866,327 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,656 -0.41(-1.29%)
Dec 12, 2007 32.31 32.39 31.95 32.22 11,236,482 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,313,638 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.84 31.92 4,715,887 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,067,132 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,254,113 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,578,283 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,689 -0.42(-1.35%)
Dec 03, 2007 30.86 31.10 30.84 31.06 6,288,544 +0.25(+0.82%)
Nov 30, 2007 31.05 31.05 30.68 30.80 8,520,815 +0.18(+0.58%)
Nov 29, 2007 30.51 30.90 30.43 30.62 7,056,027 -0.07(-0.23%)
Nov 28, 2007 30.25 30.72 30.19 30.70 7,245,175 +0.72(+2.42%)
Nov 27, 2007 29.83 29.99 29.56 29.97 7,082,078 +0.12(+0.40%)
Nov 26, 2007 30.40 30.67 29.82 29.85 7,253,396 -0.34(-1.14%)
Nov 23, 2007 29.97 30.31 29.85 30.20 2,952,003 +0.08(+0.28%)
Nov 21, 2007 30.53 30.62 30.06 30.11 7,315,567 -0.30(-0.97%)
Nov 20, 2007 29.87 30.57 29.85 30.41 10,124,520 +0.64(+2.13%)
Nov 19, 2007 30.39 30.44 29.62 29.77 11,363,922 -0.91(-2.95%)
Nov 16, 2007 30.81 30.85 30.40 30.68 8,768,880 +0.47(+1.56%)
Nov 15, 2007 30.59 30.77 30.03 30.21 10,265,318 -0.95(-3.04%)
Nov 14, 2007 31.53 31.59 31.03 31.16 6,021,752 -0.03(-0.09%)
Nov 13, 2007 30.57 31.20 30.52 31.19 9,905,836 +0.65(+2.14%)
Nov 12, 2007 30.74 30.90 30.53 30.53 10,941,354 -1.28(-4.02%)
Nov 09, 2007 32.03 32.12 31.59 31.81 7,989,359 -0.75(-2.30%)
Nov 08, 2007 32.75 32.89 32.21 32.56 11,245,144 -0.32(-0.97%)
Nov 07, 2007 33.56 33.77 32.86 32.88 12,430,291 -0.87(-2.57%)
Nov 06, 2007 33.77 33.78 33.42 33.75 10,358,168 +0.39(+1.16%)
Nov 05, 2007 33.25 33.54 33.05 33.36 14,118,436 +0.17(+0.51%)
Nov 02, 2007 33.08 33.37 32.93 33.19 16,262,274 +0.84(+2.60%)
Nov 01, 2007 33.02 33.02 32.32 32.35 10,226,925 -0.67(-2.04%)
Oct 31, 2007 32.55 33.12 32.47 33.02 8,965,951 +0.58(+1.77%)
Oct 30, 2007 32.84 32.86 32.41 32.45 7,834,084 -0.66(-2.01%)
Oct 29, 2007 33.17 33.27 33.01 33.11 8,590,439 +0.18(+0.54%)
Oct 26, 2007 32.74 32.95 32.58 32.94 16,677,674 +0.81(+2.53%)
Oct 25, 2007 32.16 32.19 31.79 32.12 8,878,133 +0.12(+0.38%)
Oct 24, 2007 32.02 32.14 31.67 32.00 12,781,549 +0.05(+0.17%)
Oct 23, 2007 31.99 32.04 31.70 31.94 10,771,495 +0.66(+2.11%)
Oct 22, 2007 31.12 31.34 30.92 31.28 10,146,268 -0.41(-1.30%)
Oct 19, 2007 32.26 32.26 31.62 31.70 13,732,784 -0.49(-1.53%)
Oct 18, 2007 31.92 32.24 31.85 32.19 8,626,595 +0.15(+0.48%)
Oct 17, 2007 32.22 32.28 31.71 32.03 11,263,409 -0.28(-0.86%)
Oct 16, 2007 32.44 32.46 32.28 32.31 13,435,592 +0.17(+0.51%)
Oct 15, 2007 32.54 32.56 31.97 32.15 14,856,901 +0.21(+0.65%)
Oct 12, 2007 31.59 31.99 31.50 31.94 23,854,092 +1.53(+5.03%)
Oct 11, 2007 30.56 30.94 30.28 30.41 12,288,842 +0.20(+0.66%)
Oct 10, 2007 29.97 30.38 29.95 30.21 10,857,811 +0.07(+0.24%)
Oct 09, 2007 29.74 30.19 29.73 30.14 9,007,753 +0.64(+2.18%)
Oct 08, 2007 29.55 29.63 29.30 29.50 4,466,918 -0.23(-0.78%)
Oct 05, 2007 29.66 29.75 29.59 29.73 7,940,557 +0.43(+1.46%)
Oct 04, 2007 29.34 29.37 29.03 29.30 11,206,969 +0.67(+2.34%)
Oct 03, 2007 28.47 28.88 28.47 28.63 9,781,828 -0.47(-1.63%)
Oct 02, 2007 28.93 29.18 28.87 29.11 7,576,167 -0.37(-1.25%)
Oct 01, 2007 29.31 29.56 29.18 29.48 6,126,396 +0.11(+0.37%)
Sep 28, 2007 29.32 29.53 29.09 29.37 6,288,445 +0.17(+0.59%)
Sep 27, 2007 29.22 29.31 29.00 29.19 6,721,985 +0.14(+0.50%)
Sep 26, 2007 29.23 29.33 28.82 29.05 9,935,143 -0.31(-1.05%)
Sep 25, 2007 29.23 29.36 29.12 29.36 13,936,812 -0.81(-2.68%)
Sep 24, 2007 30.40 30.43 30.13 30.17 5,458,543 -0.07(-0.24%)
Sep 21, 2007 30.62 30.53 30.18 30.24 9,609,482 +0.15(+0.51%)
Sep 20, 2007 30.13 30.25 30.03 30.09 6,483,938 +0.22(+0.74%)
Sep 19, 2007 29.73 30.21 29.70 29.87 9,879,519 +0.25(+0.83%)
Sep 18, 2007 28.86 29.74 28.93 29.62 8,916,360 +0.69(+2.39%)
Sep 17, 2007 28.93 29.12 28.73 28.93 5,327,712 -0.20(-0.70%)
Sep 14, 2007 28.94 29.33 28.86 29.13 6,786,456 -0.32(-1.08%)
Sep 13, 2007 29.42 29.60 29.35 29.45 5,820,100 +0.06(+0.19%)
Sep 12, 2007 29.06 29.47 29.02 29.40 10,351,253 +0.10(+0.35%)
Sep 11, 2007 28.90 29.32 28.86 29.29 8,840,318 +0.36(+1.23%)
Sep 10, 2007 29.12 29.13 28.65 28.94 7,949,626 +0.06(+0.19%)
Sep 07, 2007 28.96 29.07 28.70 28.88 9,533,440 -0.06(-0.22%)
Sep 06, 2007 28.97 29.11 28.84 28.95 7,175,171 +0.14(+0.50%)
Sep 05, 2007 28.73 28.87 28.57 28.80 6,441,430 -0.05(-0.16%)
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.