BP Plc ADR (NY: BP )

32.68 +0.13 (+0.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.69 18.84 18.47 18.48 11,825,173 -0.46(-2.42%)
Mar 30, 2016 19.11 19.22 18.81 18.94 11,961,678 +0.36(+1.91%)
Mar 29, 2016 18.31 18.59 18.18 18.58 11,499,506 -0.04(-0.23%)
Mar 28, 2016 18.72 18.74 18.48 18.63 5,882,513 +0.00(+0.00%)
Mar 24, 2016 18.23 18.63 18.63 18.63 8,706,754 +0.13(+0.73%)
Mar 23, 2016 18.84 18.88 18.47 18.49 9,563,689 -0.45(-2.39%)
Mar 22, 2016 18.83 19.08 18.82 18.94 8,453,635 -0.11(-0.58%)
Mar 21, 2016 19.00 19.22 18.82 19.05 12,510,220 -0.13(-0.67%)
Mar 18, 2016 19.38 19.43 19.05 19.18 13,956,983 -0.13(-0.67%)
Mar 17, 2016 18.93 19.35 18.80 19.31 15,367,370 +0.63(+3.38%)
Mar 16, 2016 18.26 18.68 18.23 18.68 15,290,922 +0.53(+2.94%)
Mar 15, 2016 17.99 18.15 17.91 18.15 14,881,447 -0.19(-1.04%)
Mar 14, 2016 18.21 18.42 18.14 18.34 12,088,792 -0.37(-1.96%)
Mar 11, 2016 18.40 18.73 18.40 18.70 16,935,632 +0.44(+2.41%)
Mar 10, 2016 18.35 18.39 18.09 18.26 12,994,509 -0.29(-1.55%)
Mar 09, 2016 18.48 18.75 18.33 18.55 11,497,301 +0.14(+0.76%)
Mar 08, 2016 18.88 18.93 18.37 18.41 15,491,619 -0.88(-4.54%)
Mar 07, 2016 18.70 19.41 18.70 19.29 14,962,153 +0.21(+1.12%)
Mar 04, 2016 18.95 19.18 18.88 19.07 14,502,705 +0.17(+0.91%)
Mar 03, 2016 18.65 18.97 18.49 18.90 14,564,354 +0.40(+2.18%)
Mar 02, 2016 18.02 18.50 17.96 18.50 12,687,206 +0.36(+1.96%)
Mar 01, 2016 18.03 18.14 17.82 18.14 9,210,457 +0.33(+1.86%)
Feb 29, 2016 17.90 18.02 17.76 17.81 8,831,878 +0.06(+0.31%)
Feb 26, 2016 17.84 17.94 17.70 17.76 10,082,333 +0.21(+1.19%)
Feb 25, 2016 17.65 17.70 17.22 17.55 18,458,346 +0.07(+0.42%)
Feb 24, 2016 17.27 17.49 17.15 17.47 18,397,554 -0.28(-1.59%)
Feb 23, 2016 18.14 18.29 17.73 17.76 12,196,766 -0.80(-4.29%)
Feb 22, 2016 18.47 18.67 18.43 18.55 9,930,859 +0.34(+1.85%)
Feb 19, 2016 18.09 18.22 17.95 18.22 8,515,661 -0.02(-0.10%)
Feb 18, 2016 18.48 18.50 18.13 18.23 15,166,583 -0.10(-0.57%)
Feb 17, 2016 17.90 18.51 17.90 18.34 16,976,994 +0.54(+3.06%)
Feb 16, 2016 17.98 17.99 17.66 17.79 14,570,317 +0.02(+0.14%)
Feb 12, 2016 17.32 17.77 17.77 17.77 17,717,948 +0.84(+4.99%)
Feb 11, 2016 16.72 17.05 16.54 16.92 24,570,800 -0.24(-1.43%)
Feb 10, 2016 17.17 17.52 17.05 17.17 16,018,625 -0.19(-1.09%)
Feb 09, 2016 17.56 17.69 17.24 17.36 15,796,780 -0.58(-3.24%)
Feb 08, 2016 17.77 18.03 17.57 17.94 14,704,647 -0.32(-1.77%)
Feb 05, 2016 18.28 18.47 18.13 18.26 11,328,410 -0.09(-0.49%)
Feb 04, 2016 18.14 18.61 18.10 18.35 18,836,450 +0.57(+3.20%)
Feb 03, 2016 17.56 17.87 17.05 17.78 23,871,774 +0.38(+2.21%)
Feb 02, 2016 17.41 17.60 17.16 17.40 35,601,596 -1.61(-8.45%)
Feb 01, 2016 18.70 19.12 18.53 19.01 15,786,206 -0.40(-2.07%)
Jan 29, 2016 19.05 19.41 18.91 19.41 14,704,587 +0.29(+1.51%)
Jan 28, 2016 19.23 19.25 18.77 19.12 18,823,806 +0.73(+3.94%)
Jan 27, 2016 18.19 18.76 18.08 18.40 16,177,046 -0.04(-0.20%)
Jan 26, 2016 18.18 18.53 18.06 18.43 16,038,119 +0.76(+4.31%)
Jan 25, 2016 17.85 18.09 17.66 17.67 13,372,558 -0.53(-2.90%)
Jan 22, 2016 18.35 18.52 18.02 18.20 24,876,504 +0.53(+3.02%)
Jan 21, 2016 17.09 17.76 16.98 17.66 16,537,582 +0.60(+3.51%)
Jan 20, 2016 17.11 17.28 16.52 17.06 25,143,294 -0.28(-1.59%)
Jan 19, 2016 17.74 17.81 17.10 17.34 15,588,394 -0.14(-0.82%)
Jan 15, 2016 17.56 17.48 17.48 17.48 19,531,106 -1.00(-5.42%)
Jan 14, 2016 17.89 18.58 17.65 18.49 24,562,512 +1.24(+7.16%)
Jan 13, 2016 17.56 17.89 17.12 17.25 28,202,266 +0.07(+0.42%)
Jan 12, 2016 17.47 17.50 16.79 17.18 17,725,040 -0.11(-0.66%)
Jan 11, 2016 17.72 17.73 17.10 17.29 12,440,310 -0.04(-0.24%)
Jan 08, 2016 17.63 17.66 17.29 17.33 23,185,014 -0.31(-1.77%)
Jan 07, 2016 17.43 17.88 17.39 17.65 25,276,344 -0.52(-2.87%)
Jan 06, 2016 17.95 18.23 17.95 18.17 16,766,357 -0.38(-2.04%)
Jan 05, 2016 18.54 18.58 18.22 18.55 12,065,745 -0.08(-0.42%)
Jan 04, 2016 18.47 18.69 18.29 18.62 12,641,652 -0.12(-0.64%)
Dec 31, 2015 18.74 18.74 18.74 18.74 9,694,754 -0.03(-0.16%)
Dec 30, 2015 18.92 19.06 18.74 18.77 9,229,952 -0.34(-1.76%)
Dec 29, 2015 19.17 19.31 19.04 19.11 11,782,131 +0.10(+0.50%)
Dec 28, 2015 18.99 19.08 18.89 19.01 10,302,864 -0.25(-1.28%)
Dec 24, 2015 19.49 19.26 19.26 19.26 5,638,928 -0.14(-0.71%)
Dec 23, 2015 19.19 19.40 19.10 19.40 16,924,048 +0.94(+5.07%)
Dec 22, 2015 18.19 18.50 18.13 18.46 11,986,257 +0.40(+2.19%)
Dec 21, 2015 18.29 18.39 17.94 18.07 14,304,403 -0.01(-0.07%)
Dec 18, 2015 18.25 18.37 18.08 18.08 12,228,717 -0.12(-0.66%)
Dec 17, 2015 18.44 18.49 18.19 18.20 12,027,829 -0.31(-1.68%)
Dec 16, 2015 18.61 18.71 18.32 18.51 16,102,851 +0.07(+0.39%)
Dec 15, 2015 18.34 18.51 18.29 18.44 22,445,674 +0.32(+1.75%)
Dec 14, 2015 18.25 18.37 17.93 18.12 28,266,044 -0.34(-1.85%)
Dec 11, 2015 18.68 18.74 18.44 18.46 13,916,830 -0.61(-3.18%)
Dec 10, 2015 19.01 19.29 18.99 19.07 13,159,274 -0.01(-0.03%)
Dec 09, 2015 19.05 19.43 18.91 19.07 17,126,570 +0.32(+1.73%)
Dec 08, 2015 18.55 19.01 18.38 18.75 14,862,654 +0.01(+0.03%)
Dec 07, 2015 19.04 19.08 18.64 18.74 19,901,852 -0.85(-4.32%)
Dec 04, 2015 19.74 19.74 19.35 19.59 15,223,402 -0.35(-1.77%)
Dec 03, 2015 20.40 20.41 19.88 19.94 10,697,212 -0.34(-1.66%)
Dec 02, 2015 20.55 20.78 20.20 20.28 12,759,410 -0.57(-2.73%)
Dec 01, 2015 20.85 20.96 20.73 20.85 9,378,762 +0.10(+0.49%)
Nov 30, 2015 20.94 21.00 20.72 20.75 9,353,830 -0.14(-0.66%)
Nov 27, 2015 20.88 20.95 20.83 20.88 4,752,714 -0.10(-0.46%)
Nov 25, 2015 20.89 20.98 20.98 20.98 8,706,232 +0.00(+0.00%)
Nov 24, 2015 20.67 21.03 20.67 20.98 10,797,670 +0.34(+1.66%)
Nov 23, 2015 20.61 20.78 20.55 20.64 8,600,071 -0.01(-0.03%)
Nov 20, 2015 20.99 21.09 20.64 20.64 8,791,261 -0.49(-2.33%)
Nov 19, 2015 21.06 21.21 20.98 21.14 9,705,393 +0.09(+0.43%)
Nov 18, 2015 20.87 21.06 20.73 21.05 12,379,661 +0.55(+2.69%)
Nov 17, 2015 20.71 20.76 20.43 20.49 8,045,840 -0.18(-0.87%)
Nov 16, 2015 20.02 20.69 20.02 20.67 9,723,237 +0.66(+3.30%)
Nov 13, 2015 19.93 20.14 19.72 20.01 8,023,871 -0.07(-0.36%)
Nov 12, 2015 20.30 20.42 20.00 20.09 10,198,518 -0.53(-2.59%)
Nov 11, 2015 20.85 20.90 20.60 20.62 7,732,306 -0.23(-1.09%)
Nov 10, 2015 20.76 20.99 20.70 20.85 7,866,653 -0.07(-0.32%)
Nov 09, 2015 21.07 21.22 20.80 20.91 9,553,000 -0.15(-0.71%)
Nov 06, 2015 21.00 21.21 20.85 21.06 9,760,705 -0.25(-1.18%)
Nov 05, 2015 21.52 21.70 21.30 21.32 10,701,488 -0.49(-2.23%)
Nov 04, 2015 22.18 22.21 21.64 21.80 14,829,249 -0.16(-0.74%)
Nov 03, 2015 21.45 22.14 21.43 21.96 16,860,740 +0.56(+2.62%)
Nov 02, 2015 21.02 21.44 20.97 21.40 12,195,645 +0.34(+1.62%)
Oct 30, 2015 21.01 21.24 20.84 21.06 9,251,137 -0.01(-0.03%)
Oct 29, 2015 20.87 21.24 20.84 21.07 12,334,111 -0.02(-0.08%)
Oct 28, 2015 20.70 21.29 20.69 21.08 16,425,497 +0.54(+2.64%)
Oct 27, 2015 20.54 20.76 20.41 20.54 17,191,996 -0.14(-0.66%)
Oct 26, 2015 21.00 21.02 20.68 20.68 8,656,242 -0.40(-1.88%)
Oct 23, 2015 21.14 21.24 20.95 21.07 8,080,834 -0.12(-0.56%)
Oct 22, 2015 21.02 21.23 20.98 21.19 13,787,770 +0.46(+2.22%)
Oct 21, 2015 20.83 20.93 20.68 20.73 11,025,701 +0.10(+0.49%)
Oct 20, 2015 20.35 20.69 20.33 20.63 9,163,295 +0.02(+0.09%)
Oct 19, 2015 20.85 20.88 20.48 20.61 8,344,933 -0.54(-2.57%)
Oct 16, 2015 21.18 21.18 20.86 21.15 9,602,692 +0.11(+0.50%)
Oct 15, 2015 20.86 21.05 20.66 21.05 10,393,750 +0.21(+1.02%)
Oct 14, 2015 20.68 20.90 20.59 20.84 12,691,808 +0.35(+1.70%)
Oct 13, 2015 20.29 20.74 20.24 20.49 12,036,062 -0.38(-1.81%)
Oct 12, 2015 21.08 21.10 20.78 20.87 11,953,701 -0.35(-1.64%)
Oct 09, 2015 21.40 21.42 21.11 21.21 14,974,294 +0.00(+0.00%)
Oct 08, 2015 20.83 21.27 20.81 21.21 14,410,569 +0.15(+0.70%)
Oct 07, 2015 21.07 21.30 20.84 21.07 42,385,896 +0.83(+4.08%)
Oct 06, 2015 19.93 20.43 19.92 20.24 21,082,870 +0.48(+2.45%)
Oct 05, 2015 19.58 19.82 19.57 19.76 18,098,046 +0.57(+2.98%)
Oct 02, 2015 18.57 19.19 18.54 19.18 20,766,400 +0.92(+5.04%)
Oct 01, 2015 18.68 18.81 18.16 18.26 16,422,479 +0.24(+1.31%)
Sep 30, 2015 17.80 18.03 17.74 18.03 10,415,197 +0.55(+3.14%)
Sep 29, 2015 17.62 17.67 17.38 17.48 13,673,019 +0.15(+0.85%)
Sep 28, 2015 17.63 17.63 17.31 17.33 13,400,015 -0.62(-3.45%)
Sep 25, 2015 17.99 18.08 17.85 17.95 11,733,047 +0.16(+0.89%)
Sep 24, 2015 17.51 17.89 17.40 17.79 16,520,040 +0.14(+0.80%)
Sep 23, 2015 18.07 18.09 17.63 17.65 12,693,710 -0.28(-1.55%)
Sep 22, 2015 17.76 17.96 17.71 17.93 17,555,110 -0.40(-2.16%)
Sep 21, 2015 18.31 18.39 18.23 18.32 9,408,766 -0.02(-0.10%)
Sep 18, 2015 18.59 18.69 18.27 18.34 13,257,114 -0.60(-3.18%)
Sep 17, 2015 18.95 19.24 18.84 18.94 13,620,642 -0.01(-0.06%)
Sep 16, 2015 18.67 19.02 18.67 18.95 13,297,786 +0.60(+3.28%)
Sep 15, 2015 18.25 18.47 18.23 18.35 9,520,218 +0.25(+1.40%)
Sep 14, 2015 18.13 18.18 17.96 18.10 9,546,970 -0.19(-1.06%)
Sep 11, 2015 18.32 18.34 18.16 18.29 10,556,045 -0.12(-0.64%)
Sep 10, 2015 18.35 18.54 18.16 18.41 17,949,612 +0.18(+1.00%)
Sep 09, 2015 18.81 18.91 18.22 18.23 21,817,004 -0.30(-1.62%)
Sep 08, 2015 18.65 18.66 18.42 18.53 38,876,252 +0.42(+2.31%)
Sep 04, 2015 18.41 18.11 18.11 18.11 28,742,588 -1.01(-5.28%)
Sep 03, 2015 18.99 19.40 18.92 19.12 12,606,101 +0.12(+0.65%)
Sep 02, 2015 19.15 19.16 18.62 19.00 18,068,908 +0.04(+0.19%)
Sep 01, 2015 19.10 19.25 18.84 18.96 18,289,422 -0.83(-4.17%)
Aug 31, 2015 19.46 19.84 19.17 19.79 12,060,099 +0.17(+0.84%)
Aug 28, 2015 19.23 19.80 19.23 19.62 15,389,624 +0.14(+0.70%)
Aug 27, 2015 18.84 19.48 18.81 19.48 21,983,392 +1.14(+6.21%)
Aug 26, 2015 18.66 18.67 18.01 18.35 20,345,114 +0.23(+1.27%)
Aug 25, 2015 18.85 18.90 18.10 18.12 21,949,720 -0.28(-1.54%)
Aug 24, 2015 18.58 19.01 18.22 18.40 31,460,172 -1.17(-5.97%)
Aug 21, 2015 20.21 20.30 19.56 19.57 14,709,166 -0.71(-3.52%)
Aug 20, 2015 20.65 20.82 20.28 20.28 11,059,853 -0.17(-0.81%)
Aug 19, 2015 20.68 20.74 20.32 20.45 11,193,331 -0.35(-1.67%)
Aug 18, 2015 20.82 20.84 20.73 20.79 7,562,917 -0.17(-0.79%)
Aug 17, 2015 20.93 20.98 20.74 20.96 9,424,660 -0.14(-0.67%)
Aug 14, 2015 20.97 21.15 20.95 21.10 7,902,233 -0.09(-0.42%)
Aug 13, 2015 21.26 21.28 21.12 21.19 9,083,782 -0.31(-1.43%)
Aug 12, 2015 21.21 21.53 21.09 21.50 10,786,636 +0.23(+1.08%)
Aug 11, 2015 21.14 21.28 21.00 21.27 10,394,998 -0.14(-0.63%)
Aug 10, 2015 21.04 21.41 20.95 21.40 10,898,236 +0.35(+1.68%)
Aug 07, 2015 21.18 21.41 21.03 21.05 8,173,764 -0.12(-0.56%)
Aug 06, 2015 21.02 21.18 20.91 21.17 13,722,042 +0.01(+0.03%)
Aug 05, 2015 21.56 21.63 21.15 21.16 11,516,170 -0.04(-0.19%)
Aug 04, 2015 21.31 21.38 21.13 21.20 11,031,084 +0.03(+0.16%)
Aug 03, 2015 21.25 21.37 21.08 21.17 9,584,451 -0.28(-1.33%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,771,809 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,181 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,689,787 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,168,168 +0.72(+3.44%)
Jul 27, 2015 20.98 21.10 20.81 20.92 15,638,951 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.13 21.22 12,589,256 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,855,760 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 22.00 11,680,723 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,762,408 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,121,510 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,066 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,163 -0.29(-1.25%)
Jul 15, 2015 23.30 23.33 23.07 23.23 6,904,383 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,142 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.19 5,919,640 +0.03(+0.15%)
Jul 10, 2015 23.26 23.33 22.90 23.15 9,991,256 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,012 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.72 10,221,820 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,206,618 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,584,053 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,291,008 +1.17(+5.14%)
Jul 01, 2015 23.01 23.01 22.70 22.79 11,215,599 -0.40(-1.73%)
Jun 30, 2015 23.24 23.30 23.04 23.19 12,358,378 -0.20(-0.87%)
Jun 29, 2015 23.65 23.79 23.34 23.39 10,338,056 -0.60(-2.51%)
Jun 26, 2015 24.14 24.25 23.92 23.99 7,300,233 -0.31(-1.29%)
Jun 25, 2015 24.32 24.49 24.16 24.31 11,559,712 +0.03(+0.14%)
Jun 24, 2015 23.96 24.38 23.96 24.27 10,967,361 +0.17(+0.70%)
Jun 23, 2015 23.98 24.15 23.98 24.10 4,527,782 +0.01(+0.05%)
Jun 22, 2015 24.07 24.23 23.99 24.09 5,874,319 +0.21(+0.90%)
Jun 19, 2015 23.91 24.00 23.80 23.88 5,229,603 -0.06(-0.27%)
Jun 18, 2015 23.96 24.13 23.89 23.94 6,180,091 +0.03(+0.12%)
Jun 17, 2015 23.91 24.03 23.67 23.91 5,603,780 +0.17(+0.73%)
Jun 16, 2015 23.74 23.75 23.42 23.74 11,782,677 -0.01(-0.02%)
Jun 15, 2015 23.41 23.78 23.41 23.74 7,175,716 +0.07(+0.29%)
Jun 12, 2015 23.84 23.84 23.62 23.67 5,315,063 -0.36(-1.50%)
Jun 11, 2015 24.00 24.17 23.95 24.03 7,024,034 +0.08(+0.34%)
Jun 10, 2015 23.95 24.04 23.88 23.95 8,537,147 +0.42(+1.80%)
Jun 09, 2015 23.50 23.64 23.37 23.53 5,807,621 +0.01(+0.05%)
Jun 08, 2015 23.48 23.64 23.45 23.52 4,854,653 -0.02(-0.07%)
Jun 05, 2015 23.28 23.70 23.24 23.53 9,620,866 -0.03(-0.15%)
Jun 04, 2015 23.92 23.78 23.50 23.57 8,984,345 -0.35(-1.48%)
Jun 03, 2015 24.09 24.15 23.91 23.92 4,835,600 -0.16(-0.65%)
Jun 02, 2015 23.93 24.20 23.93 24.08 6,460,709 +0.32(+1.34%)
Jun 01, 2015 23.89 23.89 23.60 23.76 7,060,173 -0.30(-1.23%)
May 29, 2015 24.03 24.21 23.91 24.06 5,423,251 -0.05(-0.22%)
May 28, 2015 24.14 24.14 23.94 24.11 5,419,280 -0.14(-0.57%)
May 27, 2015 24.16 24.39 24.14 24.25 5,483,565 +0.09(+0.38%)
May 26, 2015 24.33 24.35 24.05 24.16 7,535,810 -0.50(-2.05%)
May 22, 2015 24.76 24.66 24.66 24.66 4,459,075 -0.23(-0.93%)
May 21, 2015 24.72 24.99 24.67 24.89 7,290,906 +0.48(+1.95%)
May 20, 2015 24.41 24.54 24.34 24.42 5,231,500 +0.15(+0.60%)
May 19, 2015 24.50 24.50 24.22 24.27 9,914,619 -0.32(-1.32%)
May 18, 2015 24.62 24.70 24.55 24.60 6,749,787 -0.24(-0.98%)
May 15, 2015 24.75 24.94 24.63 24.84 6,776,897 -0.09(-0.35%)
May 14, 2015 25.01 25.07 24.91 24.93 8,002,621 +0.11(+0.44%)
May 13, 2015 24.99 25.01 24.77 24.82 5,790,947 +0.05(+0.19%)
May 12, 2015 24.65 24.92 24.65 24.77 6,551,504 +0.06(+0.26%)
May 11, 2015 24.92 24.96 24.68 24.71 7,329,330 -0.08(-0.30%)
May 08, 2015 24.82 24.86 24.52 24.78 9,149,386 +0.51(+2.10%)
May 07, 2015 24.38 24.39 24.02 24.27 8,651,298 -0.39(-1.58%)
May 06, 2015 24.85 24.90 24.58 24.66 6,973,003 +0.00(+0.00%)
May 05, 2015 24.88 25.09 24.64 24.66 10,871,111 -0.18(-0.71%)
May 04, 2015 24.81 24.96 24.79 24.84 8,991,370 +0.10(+0.42%)
May 01, 2015 24.50 24.81 24.29 24.73 12,739,585 +0.04(+0.16%)
Apr 30, 2015 24.85 24.89 24.68 24.69 9,845,163 -0.25(-0.99%)
Apr 29, 2015 24.83 25.00 24.65 24.94 12,541,016 +0.06(+0.25%)
Apr 28, 2015 25.04 25.08 24.75 24.88 15,205,214 +0.25(+1.02%)
Apr 27, 2015 24.84 24.95 24.61 24.63 13,265,890 -0.24(-0.97%)
Apr 24, 2015 25.01 25.01 24.69 24.87 9,464,073 -0.08(-0.32%)
Apr 23, 2015 24.86 25.03 24.82 24.95 9,747,573 +0.21(+0.83%)
Apr 22, 2015 24.75 24.77 24.56 24.74 9,092,332 +0.26(+1.08%)
Apr 21, 2015 24.64 24.76 24.33 24.48 13,647,652 -0.02(-0.09%)
Apr 20, 2015 24.61 24.75 24.49 24.50 10,131,900 -0.04(-0.16%)
Apr 17, 2015 24.43 24.60 24.35 24.54 13,047,428 +0.19(+0.80%)
Apr 16, 2015 24.39 24.44 24.05 24.35 11,625,789 +0.07(+0.31%)
Apr 15, 2015 24.04 24.31 24.01 24.27 11,354,132 +0.35(+1.48%)
Apr 14, 2015 23.78 24.03 23.73 23.92 10,513,585 +0.33(+1.38%)
Apr 13, 2015 23.68 23.77 23.53 23.59 8,802,593 -0.18(-0.75%)
Apr 10, 2015 23.65 23.81 23.57 23.77 8,703,513 +0.11(+0.46%)
Apr 09, 2015 23.26 23.76 23.20 23.66 26,907,358 +0.33(+1.42%)
Apr 08, 2015 23.03 23.83 23.27 23.33 29,855,906 +0.30(+1.29%)
Apr 07, 2015 23.18 23.43 23.02 23.03 14,118,475 +0.07(+0.30%)
Apr 06, 2015 22.80 23.07 22.75 22.96 8,137,282 +0.27(+1.21%)
Apr 02, 2015 22.57 22.69 22.69 22.69 6,119,669 +0.09(+0.38%)
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.