BP Plc ADR (NY: BP )

37.66 +0.20 (+0.53%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.36 23.38 23.22 23.25 6,051,106 -0.19(-0.82%)
Aug 29, 2013 23.55 23.59 23.41 23.44 6,522,579 -0.27(-1.14%)
Aug 28, 2013 23.63 23.77 23.55 23.71 9,405,457 +0.37(+1.57%)
Aug 27, 2013 23.28 23.52 23.27 23.34 5,995,146 +0.06(+0.27%)
Aug 26, 2013 23.38 23.39 23.25 23.28 4,803,654 -0.08(-0.36%)
Aug 23, 2013 23.17 23.38 23.14 23.37 7,353,582 +0.34(+1.47%)
Aug 22, 2013 22.98 23.07 22.94 23.03 4,940,714 +0.21(+0.94%)
Aug 21, 2013 22.99 23.02 22.80 22.82 7,630,147 -0.21(-0.90%)
Aug 20, 2013 23.09 23.15 23.02 23.02 7,706,131 -0.11(-0.49%)
Aug 19, 2013 23.24 23.28 23.11 23.14 6,413,395 -0.12(-0.53%)
Aug 16, 2013 23.26 23.31 23.19 23.26 6,438,368 +0.03(+0.12%)
Aug 15, 2013 23.14 23.34 23.09 23.23 7,716,532 -0.04(-0.17%)
Aug 14, 2013 23.44 23.48 23.27 23.27 11,022,382 -0.03(-0.12%)
Aug 13, 2013 23.23 23.32 23.11 23.30 7,765,160 +0.17(+0.75%)
Aug 12, 2013 23.22 23.25 23.10 23.13 6,511,048 -0.11(-0.46%)
Aug 09, 2013 23.27 23.35 23.21 23.23 5,339,354 -0.01(-0.02%)
Aug 08, 2013 23.28 23.33 23.14 23.24 5,989,934 +0.03(+0.12%)
Aug 07, 2013 23.34 23.45 23.21 23.21 9,410,984 -0.04(-0.17%)
Aug 06, 2013 23.29 23.32 23.18 23.25 9,253,130 -0.07(-0.31%)
Aug 05, 2013 23.29 23.36 23.23 23.32 9,074,428 +0.02(+0.10%)
Aug 02, 2013 23.24 23.30 23.15 23.30 8,376,566 +0.12(+0.50%)
Aug 01, 2013 23.10 23.24 23.07 23.18 11,334,671 +0.16(+0.68%)
Jul 31, 2013 23.14 23.20 22.99 23.03 14,208,473 -0.17(-0.72%)
Jul 30, 2013 23.14 23.24 22.93 23.19 26,985,718 -0.77(-3.20%)
Jul 29, 2013 24.10 24.12 23.87 23.96 7,464,623 -0.26(-1.06%)
Jul 26, 2013 24.23 24.27 24.08 24.22 5,844,957 -0.06(-0.25%)
Jul 25, 2013 24.15 24.30 24.12 24.28 4,962,480 +0.14(+0.58%)
Jul 24, 2013 24.30 24.31 24.09 24.14 6,865,732 -0.06(-0.25%)
Jul 23, 2013 24.20 24.25 24.08 24.20 7,521,755 +0.19(+0.81%)
Jul 22, 2013 23.94 24.10 23.92 24.00 9,226,685 +0.11(+0.44%)
Jul 19, 2013 23.84 23.94 23.78 23.90 9,431,820 +0.17(+0.70%)
Jul 18, 2013 23.83 23.90 23.69 23.73 10,949,134 +0.09(+0.38%)
Jul 17, 2013 23.65 23.73 23.58 23.64 4,966,941 +0.01(+0.02%)
Jul 16, 2013 23.54 23.64 23.42 23.64 8,483,593 +0.22(+0.95%)
Jul 15, 2013 23.45 23.55 23.40 23.42 8,892,387 -0.03(-0.12%)
Jul 12, 2013 23.50 23.53 23.42 23.44 8,996,700 -0.19(-0.82%)
Jul 11, 2013 23.60 23.65 23.47 23.64 13,458,755 +0.23(+1.00%)
Jul 10, 2013 23.31 23.49 23.27 23.40 14,199,928 +0.26(+1.13%)
Jul 09, 2013 22.94 23.23 23.02 23.14 12,734,146 +0.21(+0.90%)
Jul 08, 2013 22.94 23.04 22.88 22.94 15,569,869 +0.06(+0.27%)
Jul 05, 2013 22.72 22.89 22.60 22.88 12,055,015 -0.01(-0.02%)
Jul 03, 2013 22.81 22.95 22.76 22.88 7,745,326 -0.11(-0.48%)
Jul 02, 2013 23.06 23.15 22.92 22.99 18,577,166 -0.14(-0.62%)
Jul 01, 2013 23.33 23.36 23.13 23.14 10,636,632 -0.06(-0.24%)
Jun 28, 2013 23.11 23.28 23.09 23.19 7,290,330 -0.02(-0.10%)
Jun 27, 2013 23.11 23.33 23.11 23.22 9,101,309 -0.03(-0.12%)
Jun 26, 2013 23.31 23.34 23.09 23.24 4,311,337 +0.08(+0.36%)
Jun 25, 2013 23.33 23.36 23.04 23.16 6,852,771 +0.09(+0.39%)
Jun 24, 2013 22.93 23.28 22.93 23.07 12,668,031 -0.11(-0.48%)
Jun 21, 2013 23.09 23.25 22.90 23.18 15,482,990 +0.02(+0.10%)
Jun 20, 2013 23.35 23.39 23.06 23.16 16,953,484 -0.51(-2.16%)
Jun 19, 2013 23.87 23.92 23.60 23.67 11,715,738 -0.38(-1.59%)
Jun 18, 2013 23.98 24.10 23.98 24.05 4,701,672 +0.02(+0.07%)
Jun 17, 2013 24.00 24.12 23.98 24.04 7,869,894 +0.23(+0.98%)
Jun 14, 2013 23.83 23.99 23.75 23.80 5,896,285 -0.14(-0.58%)
Jun 13, 2013 23.70 23.99 23.69 23.94 7,079,209 +0.18(+0.75%)
Jun 12, 2013 24.08 24.10 23.70 23.77 7,251,805 -0.18(-0.74%)
Jun 11, 2013 23.74 24.03 23.72 23.94 7,390,993 -0.11(-0.44%)
Jun 10, 2013 23.93 24.14 23.88 24.05 8,197,587 +0.18(+0.77%)
Jun 07, 2013 23.90 23.98 23.76 23.87 9,554,144 -0.11(-0.46%)
Jun 06, 2013 23.86 23.98 23.73 23.98 8,111,087 +0.16(+0.65%)
Jun 05, 2013 23.92 24.00 23.79 23.82 7,651,912 -0.21(-0.86%)
Jun 04, 2013 24.04 24.11 23.92 24.03 6,955,348 -0.10(-0.41%)
Jun 03, 2013 23.94 24.15 23.89 24.13 7,194,845 +0.28(+1.19%)
May 31, 2013 24.11 24.14 23.84 23.84 10,017,395 -0.42(-1.74%)
May 30, 2013 24.31 24.33 24.16 24.27 6,203,912 +0.01(+0.05%)
May 29, 2013 24.16 24.34 24.12 24.25 6,841,350 +0.03(+0.11%)
May 28, 2013 24.42 24.44 24.20 24.23 6,680,505 +0.04(+0.18%)
May 24, 2013 24.10 24.19 24.03 24.18 9,484,280 -0.12(-0.48%)
May 23, 2013 24.02 24.30 23.87 24.30 10,107,733 +0.25(+1.04%)
May 22, 2013 24.32 24.47 24.01 24.05 8,937,806 -0.16(-0.64%)
May 21, 2013 23.99 24.33 23.99 24.20 8,638,384 +0.09(+0.37%)
May 20, 2013 23.90 24.22 23.89 24.12 10,964,542 +0.24(+1.02%)
May 17, 2013 23.79 23.89 23.75 23.87 6,691,136 +0.12(+0.49%)
May 16, 2013 23.88 23.88 23.69 23.75 9,514,796 -0.13(-0.54%)
May 15, 2013 23.83 23.93 23.75 23.88 8,090,009 -0.02(-0.09%)
May 13, 2013 23.92 23.95 23.79 23.90 8,022,512 -0.09(-0.37%)
May 10, 2013 23.98 24.02 23.81 23.99 7,716,985 -0.05(-0.21%)
May 09, 2013 24.10 24.22 24.02 24.04 9,740,788 -0.21(-0.85%)
May 08, 2013 24.12 24.32 24.10 24.25 9,385,834 +0.06(+0.25%)
May 07, 2013 24.17 24.30 24.07 24.19 10,565,873 +0.05(+0.23%)
May 06, 2013 24.19 24.23 24.07 24.13 7,187,278 +0.01(+0.02%)
May 03, 2013 24.17 24.20 24.12 24.13 12,216,901 +0.24(+0.99%)
May 02, 2013 23.86 23.96 23.77 23.89 10,088,224 +0.12(+0.48%)
May 01, 2013 24.02 24.05 23.73 23.78 11,936,830 -0.15(-0.64%)
Apr 30, 2013 23.97 24.00 23.77 23.93 18,816,382 +0.53(+2.28%)
Apr 29, 2013 23.17 23.50 23.17 23.40 11,204,569 +0.24(+1.02%)
Apr 26, 2013 23.07 23.23 23.15 23.16 7,760,569 -0.04(-0.19%)
Apr 25, 2013 23.29 23.47 23.18 23.21 10,834,775 +0.11(+0.48%)
Apr 24, 2013 22.99 23.18 22.98 23.10 9,442,962 +0.25(+1.11%)
Apr 23, 2013 22.64 22.85 22.62 22.84 12,057,577 +0.26(+1.14%)
Apr 22, 2013 22.46 22.64 22.38 22.59 12,893,770 +0.09(+0.39%)
Apr 19, 2013 22.54 22.58 22.44 22.50 15,959,596 -0.05(-0.24%)
Apr 18, 2013 22.18 22.66 22.02 22.55 18,039,126 +0.47(+2.14%)
Apr 17, 2013 22.32 22.34 22.06 22.08 20,659,130 -0.50(-2.24%)
Apr 16, 2013 22.63 22.71 22.50 22.59 11,292,287 +0.10(+0.46%)
Apr 15, 2013 22.50 22.66 22.46 22.48 16,933,412 -0.33(-1.47%)
Apr 12, 2013 22.82 22.86 22.58 22.82 7,950,592 -0.12(-0.50%)
Apr 11, 2013 22.88 23.03 22.82 22.93 8,498,471 +0.12(+0.51%)
Apr 10, 2013 22.99 23.02 22.72 22.82 11,473,828 -0.10(-0.43%)
Apr 09, 2013 22.70 23.01 22.65 22.91 8,937,304 +0.29(+1.29%)
Apr 08, 2013 22.64 22.69 22.53 22.62 8,488,341 -0.16(-0.72%)
Apr 05, 2013 22.53 22.79 22.50 22.79 7,869,958 +0.13(+0.58%)
Apr 04, 2013 22.75 22.84 22.60 22.66 10,876,365 -0.34(-1.48%)
Apr 03, 2013 23.18 23.22 22.94 23.00 11,125,818 -0.13(-0.57%)
Apr 02, 2013 23.16 23.18 23.08 23.13 12,786,355 +0.07(+0.31%)
Apr 01, 2013 23.24 23.27 22.96 23.06 7,630,425 -0.19(-0.80%)
Mar 28, 2013 23.23 23.28 22.97 23.24 10,321,811 +0.05(+0.21%)
Mar 27, 2013 22.99 23.22 22.90 23.19 8,218,627 -0.03(-0.14%)
Mar 26, 2013 23.06 23.25 23.06 23.23 11,266,465 +0.20(+0.86%)
Mar 25, 2013 23.11 23.14 22.97 23.03 10,439,344 -0.02(-0.10%)
Mar 22, 2013 23.06 23.13 22.88 23.05 18,005,036 +0.61(+2.71%)
Mar 21, 2013 22.32 22.59 22.29 22.44 10,706,536 +0.04(+0.17%)
Mar 20, 2013 22.49 22.53 22.33 22.40 9,000,616 -0.10(-0.44%)
Mar 19, 2013 22.51 22.51 22.33 22.50 9,293,918 +0.19(+0.84%)
Mar 18, 2013 22.37 22.48 22.24 22.32 8,564,856 -0.23(-1.02%)
Mar 15, 2013 22.28 22.55 22.23 22.55 14,469,950 +0.04(+0.20%)
Mar 14, 2013 22.11 22.52 22.10 22.50 10,033,644 +0.44(+2.02%)
Mar 13, 2013 22.06 22.15 22.01 22.06 10,871,098 -0.12(-0.54%)
Mar 12, 2013 22.27 22.34 22.15 22.18 10,079,603 -0.10(-0.47%)
Mar 11, 2013 22.25 22.31 22.16 22.28 11,930,508 +0.12(+0.52%)
Mar 08, 2013 22.26 22.27 22.15 22.17 13,716,110 -0.14(-0.64%)
Mar 07, 2013 22.33 22.39 22.29 22.31 11,158,196 -0.03(-0.15%)
Mar 06, 2013 22.33 22.41 22.28 22.34 15,634,856 +0.13(+0.57%)
Mar 05, 2013 22.30 22.32 22.17 22.22 13,055,895 +0.10(+0.47%)
Mar 04, 2013 22.19 22.20 21.96 22.11 10,987,693 -0.02(-0.10%)
Mar 01, 2013 22.05 22.20 21.95 22.14 10,787,362 -0.04(-0.17%)
Feb 28, 2013 22.28 22.34 22.17 22.17 14,132,254 -0.16(-0.71%)
Feb 27, 2013 22.20 22.43 22.17 22.33 14,508,791 +0.05(+0.25%)
Feb 26, 2013 22.28 22.37 22.12 22.28 13,968,206 +0.10(+0.47%)
Feb 25, 2013 22.60 22.76 22.17 22.17 22,530,380 -0.78(-3.42%)
Feb 22, 2013 22.37 23.16 22.26 22.96 29,383,304 +0.57(+2.55%)
Feb 21, 2013 22.35 22.45 22.04 22.39 15,669,728 -0.01(-0.02%)
Feb 20, 2013 22.70 22.73 22.39 22.39 22,401,172 -0.42(-1.83%)
Feb 19, 2013 22.74 22.84 22.73 22.81 23,805,610 -0.21(-0.93%)
Feb 15, 2013 22.96 23.08 22.96 23.02 24,160,984 -0.17(-0.73%)
Feb 14, 2013 22.97 23.29 22.94 23.19 20,405,292 -0.10(-0.45%)
Feb 13, 2013 23.44 23.51 23.25 23.30 16,284,225 -0.19(-0.82%)
Feb 12, 2013 23.32 23.55 23.29 23.49 18,832,462 +0.18(+0.77%)
Feb 11, 2013 23.29 23.36 23.06 23.31 16,217,010 -0.09(-0.37%)
Feb 08, 2013 23.29 23.58 23.29 23.40 15,653,456 +0.01(+0.02%)
Feb 07, 2013 23.66 23.76 23.31 23.39 11,554,471 -0.45(-1.89%)
Feb 06, 2013 23.62 23.85 23.58 23.84 18,052,828 +0.21(+0.87%)
Feb 04, 2013 23.78 23.92 23.58 23.64 12,879,075 -0.63(-2.59%)
Feb 01, 2013 24.20 24.37 24.11 24.27 8,095,373 +0.14(+0.56%)
Jan 31, 2013 24.32 24.39 24.05 24.13 7,459,949 -0.22(-0.89%)
Jan 30, 2013 24.47 24.63 24.33 24.35 13,366,836 -0.16(-0.64%)
Jan 29, 2013 24.16 24.53 24.12 24.50 11,949,378 +0.47(+1.94%)
Jan 28, 2013 23.97 24.05 23.87 24.04 6,929,685 +0.23(+0.96%)
Jan 25, 2013 23.90 24.02 23.77 23.81 11,619,637 -0.10(-0.41%)
Jan 24, 2013 23.96 24.05 23.87 23.91 10,067,486 -0.09(-0.36%)
Jan 23, 2013 23.84 24.00 23.82 24.00 9,232,550 +0.29(+1.21%)
Jan 22, 2013 23.69 23.78 23.53 23.71 9,966,316 -0.16(-0.68%)
Jan 18, 2013 23.87 23.94 23.81 23.87 7,490,149 -0.07(-0.27%)
Jan 17, 2013 23.97 24.05 23.91 23.94 8,999,601 +0.04(+0.18%)
Jan 16, 2013 23.88 24.03 23.84 23.89 10,976,318 -0.20(-0.81%)
Jan 15, 2013 23.89 24.14 23.85 24.09 8,467,614 +0.05(+0.23%)
Jan 14, 2013 24.03 24.13 24.00 24.03 10,545,938 -0.08(-0.31%)
Jan 11, 2013 24.37 24.39 24.10 24.11 12,619,237 -0.29(-1.18%)
Jan 10, 2013 24.10 24.42 24.07 24.40 17,577,488 +0.40(+1.67%)
Jan 09, 2013 23.70 24.00 23.70 24.00 17,106,424 +0.47(+2.00%)
Jan 08, 2013 23.47 23.53 23.44 23.52 6,383,223 +0.00(+0.00%)
Jan 07, 2013 23.51 23.59 23.41 23.52 8,976,382 -0.14(-0.60%)
Jan 04, 2013 23.54 23.76 23.53 23.66 13,367,967 +0.21(+0.90%)
Jan 03, 2013 22.99 23.49 22.94 23.45 22,096,926 +0.46(+2.00%)
Jan 02, 2013 22.96 23.00 22.79 22.99 11,013,647 +0.42(+1.87%)
Dec 31, 2012 22.35 22.62 22.23 22.57 11,718,180 +0.23(+1.02%)
Dec 28, 2012 22.33 22.47 22.30 22.34 7,743,701 -0.22(-0.96%)
Dec 27, 2012 22.66 22.68 22.37 22.56 8,565,167 -0.03(-0.14%)
Dec 26, 2012 22.65 22.75 22.57 22.59 5,202,301 -0.02(-0.10%)
Dec 24, 2012 22.70 22.76 22.58 22.61 4,458,507 -0.22(-0.95%)
Dec 21, 2012 22.61 22.83 22.59 22.83 11,019,492 -0.06(-0.26%)
Dec 20, 2012 22.76 22.92 22.74 22.89 8,920,950 +0.07(+0.29%)
Dec 19, 2012 22.71 22.93 22.71 22.82 12,126,289 +0.05(+0.21%)
Dec 18, 2012 22.64 22.81 22.63 22.78 11,167,793 +0.17(+0.74%)
Dec 17, 2012 22.35 22.62 22.34 22.61 9,838,250 +0.17(+0.77%)
Dec 14, 2012 22.31 22.48 22.31 22.43 8,409,512 -0.04(-0.19%)
Dec 13, 2012 22.59 22.63 22.33 22.48 9,973,550 -0.08(-0.36%)
Dec 12, 2012 22.51 22.71 22.46 22.56 7,805,821 +0.24(+1.09%)
Dec 11, 2012 22.30 22.45 22.28 22.31 4,909,540 +0.10(+0.44%)
Dec 10, 2012 22.31 22.37 22.21 22.22 6,537,880 -0.04(-0.19%)
Dec 07, 2012 22.31 22.33 22.18 22.26 7,888,763 -0.13(-0.58%)
Dec 06, 2012 22.45 22.48 22.29 22.39 6,507,704 +0.00(+0.00%)
Dec 05, 2012 22.15 22.45 22.14 22.39 9,985,271 +0.17(+0.76%)
Dec 04, 2012 22.24 22.27 22.12 22.22 11,148,288 -0.41(-1.82%)
Nov 30, 2012 22.41 22.66 22.39 22.63 7,929,333 +0.25(+1.11%)
Nov 29, 2012 22.45 22.53 22.35 22.39 8,659,255 -0.10(-0.43%)
Nov 28, 2012 22.08 22.49 22.00 22.48 16,167,317 +0.07(+0.31%)
Nov 27, 2012 22.51 22.62 22.39 22.41 6,066,383 -0.13(-0.59%)
Nov 26, 2012 22.61 22.61 22.43 22.55 7,994,637 -0.23(-1.01%)
Nov 23, 2012 22.67 22.79 22.63 22.78 4,175,676 +0.23(+1.01%)
Nov 21, 2012 22.42 22.57 22.34 22.55 7,967,865 +0.21(+0.92%)
Nov 20, 2012 22.41 22.49 22.18 22.34 8,668,887 -0.01(-0.02%)
Nov 19, 2012 22.17 22.35 22.09 22.35 10,727,603 +0.65(+3.00%)
Nov 16, 2012 21.76 21.79 21.45 21.70 12,204,495 -0.15(-0.67%)
Nov 15, 2012 21.77 22.26 21.72 21.84 14,505,631 +0.08(+0.35%)
Nov 14, 2012 22.15 22.15 21.73 21.77 7,515,207 -0.21(-0.94%)
Nov 13, 2012 21.92 22.20 21.90 21.97 8,604,849 -0.22(-1.00%)
Nov 12, 2012 22.28 22.28 22.05 22.20 6,433,606 +0.06(+0.27%)
Nov 09, 2012 22.09 22.34 22.07 22.14 7,811,826 +0.02(+0.07%)
Nov 08, 2012 22.53 22.68 22.11 22.12 14,343,016 -0.56(-2.49%)
Nov 07, 2012 22.79 22.83 22.47 22.68 22,816,786 -0.38(-1.67%)
Nov 06, 2012 22.69 23.10 22.67 23.07 10,909,768 +0.46(+2.04%)
Nov 05, 2012 22.56 22.69 22.48 22.61 11,896,054 -0.16(-0.71%)
Nov 02, 2012 22.97 23.00 22.74 22.77 9,353,773 -0.26(-1.12%)
Nov 01, 2012 23.13 23.14 22.98 23.03 11,384,579 +0.07(+0.30%)
Oct 31, 2012 23.19 23.26 22.91 22.96 17,046,184 +0.62(+2.78%)
Oct 26, 2012 22.39 22.34 22.34 22.34 8,229,205 -0.02(-0.10%)
Oct 25, 2012 22.43 22.47 22.24 22.36 8,435,263 +0.00(+0.00%)
Oct 24, 2012 22.29 22.47 22.24 22.36 11,561,333 +0.20(+0.89%)
Oct 23, 2012 22.43 22.43 22.09 22.16 16,174,277 -0.91(-3.94%)
Oct 19, 2012 23.37 23.38 22.97 23.07 10,462,157 -0.23(-0.99%)
Oct 18, 2012 23.33 23.50 23.03 23.30 29,116,894 -0.01(-0.02%)
Oct 17, 2012 23.31 23.37 23.12 23.30 19,815,120 +0.66(+2.93%)
Oct 16, 2012 22.46 22.66 22.44 22.64 8,896,808 +0.40(+1.78%)
Oct 15, 2012 22.28 22.32 22.09 22.24 8,172,670 -0.15(-0.67%)
Oct 12, 2012 22.47 22.54 22.25 22.39 6,973,687 -0.15(-0.66%)
Oct 11, 2012 22.59 22.73 22.52 22.54 6,129,297 +0.18(+0.79%)
Oct 10, 2012 22.42 22.59 22.32 22.37 6,567,359 -0.12(-0.55%)
Oct 09, 2012 22.62 22.88 22.40 22.49 7,150,436 -0.13(-0.57%)
Oct 08, 2012 22.46 22.63 22.43 22.62 4,509,204 +0.06(+0.26%)
Oct 05, 2012 22.75 22.85 22.54 22.56 5,994,700 -0.22(-0.99%)
Oct 04, 2012 22.46 22.79 22.44 22.78 11,832,847 +0.17(+0.76%)
Oct 03, 2012 22.75 22.82 22.54 22.61 7,559,410 -0.25(-1.08%)
Oct 02, 2012 22.76 22.86 22.66 22.86 10,644,841 +0.26(+1.16%)
Oct 01, 2012 22.70 22.93 22.59 22.60 7,838,291 -0.07(-0.33%)
Sep 28, 2012 22.85 22.88 22.60 22.67 6,400,051 -0.36(-1.58%)
Sep 27, 2012 22.95 23.04 22.83 23.04 6,409,270 +0.36(+1.58%)
Sep 26, 2012 22.92 22.99 22.64 22.68 7,393,008 -0.34(-1.49%)
Sep 25, 2012 23.27 23.34 23.01 23.02 9,336,307 -0.13(-0.58%)
Sep 24, 2012 23.01 23.15 22.92 23.15 6,540,210 +0.14(+0.60%)
Sep 21, 2012 23.15 23.22 23.00 23.01 6,293,276 -0.16(-0.67%)
Sep 20, 2012 23.05 23.23 22.84 23.17 8,916,761 +0.11(+0.46%)
Sep 19, 2012 23.03 23.21 22.88 23.06 7,685,367 +0.12(+0.51%)
Sep 18, 2012 22.83 23.03 22.81 22.95 12,111,413 -0.21(-0.92%)
Sep 17, 2012 23.47 23.64 23.06 23.16 19,494,956 -0.32(-1.35%)
Sep 14, 2012 23.44 23.52 23.31 23.48 15,372,547 +0.13(+0.55%)
Sep 13, 2012 22.88 23.41 22.81 23.35 12,123,172 +0.56(+2.44%)
Sep 12, 2012 22.73 22.86 22.67 22.79 7,683,037 +0.01(+0.02%)
Sep 11, 2012 22.65 22.93 22.62 22.78 21,816,310 +0.28(+1.26%)
Sep 10, 2012 22.49 22.61 22.43 22.50 11,210,821 +0.06(+0.26%)
Sep 07, 2012 22.01 22.47 21.98 22.44 10,466,560 +0.40(+1.82%)
Sep 06, 2012 21.64 22.11 21.64 22.04 9,315,985 +0.44(+2.03%)
Sep 05, 2012 21.67 21.87 21.59 21.60 15,566,672 -0.68(-3.05%)
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.