BP Plc ADR (NY: BP )

37.70 +0.23 (+0.63%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.53 27.80 27.38 27.60 11,981,786 -0.45(-1.60%)
Nov 27, 2009 27.38 28.19 27.32 28.05 7,862,837 -0.54(-1.87%)
Nov 25, 2009 28.41 28.63 28.31 28.59 5,825,922 +0.24(+0.85%)
Nov 24, 2009 28.41 28.45 28.04 28.35 6,898,470 +0.04(+0.14%)
Nov 23, 2009 28.36 28.52 28.22 28.31 12,693,643 +0.39(+1.40%)
Nov 20, 2009 27.70 27.93 27.68 27.92 6,915,101 -0.39(-1.36%)
Nov 19, 2009 28.33 28.34 27.88 28.30 7,991,996 -0.29(-1.03%)
Nov 18, 2009 28.78 28.79 28.47 28.60 5,881,335 -0.13(-0.44%)
Nov 17, 2009 28.61 28.76 28.49 28.72 7,831,517 +0.12(+0.41%)
Nov 16, 2009 28.51 28.80 28.46 28.61 9,493,582 +0.44(+1.56%)
Nov 13, 2009 27.95 28.20 27.78 28.17 7,771,445 +0.52(+1.89%)
Nov 12, 2009 27.97 28.06 27.59 27.65 9,072,410 -0.51(-1.82%)
Nov 11, 2009 28.37 28.47 28.01 28.16 10,000,931 -0.39(-1.35%)
Nov 10, 2009 28.36 28.60 28.29 28.54 10,770,969 -0.39(-1.33%)
Nov 09, 2009 28.81 28.96 28.78 28.93 12,510,081 +0.72(+2.57%)
Nov 06, 2009 27.77 28.21 27.73 28.21 8,524,469 +0.06(+0.21%)
Nov 05, 2009 28.09 28.44 28.03 28.15 9,711,980 +0.35(+1.27%)
Nov 04, 2009 27.87 28.09 27.74 27.80 10,383,615 +0.01(+0.05%)
Nov 03, 2009 27.21 27.91 27.14 27.78 11,795,629 +0.14(+0.49%)
Nov 02, 2009 27.53 27.93 27.28 27.65 11,546,649 +0.31(+1.15%)
Oct 30, 2009 27.99 28.03 27.11 27.33 14,734,036 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,159,596 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,145,980 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,891,912 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,458,418 +0.03(+0.11%)
Oct 23, 2009 26.82 26.89 26.62 26.75 9,580,976 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.95 27.34 8,290,223 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.24 12,104,067 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,161,759 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.23 13,522,458 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.56 11,904,481 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.21 26.43 12,200,593 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.83 25.90 9,834,986 +0.47(+1.86%)
Oct 13, 2009 25.45 25.53 25.19 25.43 10,702,949 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.29 25.41 10,315,279 +0.18(+0.71%)
Oct 09, 2009 25.14 25.27 24.96 25.23 13,722,855 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,732,718 +0.26(+1.01%)
Oct 07, 2009 25.01 25.24 24.94 25.21 11,591,353 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,215,388 +0.51(+2.06%)
Oct 05, 2009 24.59 24.95 24.45 24.83 15,056,971 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.43 24.49 20,375,798 -0.51(-2.03%)
Oct 01, 2009 25.54 25.58 24.98 25.00 13,516,301 -0.70(-2.72%)
Sep 30, 2009 25.89 25.94 25.46 25.70 11,315,361 -0.18(-0.71%)
Sep 29, 2009 25.88 25.98 25.72 25.88 7,818,769 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,524,755 +0.33(+1.30%)
Sep 25, 2009 25.57 25.82 25.43 25.55 10,963,251 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.68 12,379,139 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,753,493 -0.56(-2.08%)
Sep 22, 2009 26.78 26.84 26.67 26.74 9,328,975 +0.47(+1.80%)
Sep 21, 2009 26.02 26.39 25.98 26.27 7,670,553 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,087 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.40 26.45 10,317,044 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,558,593 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.13 10,657,558 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,208,600 -0.14(-0.53%)
Sep 11, 2009 26.47 26.52 26.18 26.35 10,127,216 -0.22(-0.84%)
Sep 10, 2009 26.42 26.60 26.27 26.57 7,710,587 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.52 11,107,793 +0.37(+1.42%)
Sep 08, 2009 26.09 26.21 25.97 26.14 12,950,963 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.29 25.68 10,361,354 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,114,693 +0.13(+0.51%)
Sep 02, 2009 25.24 25.54 25.10 25.36 22,039,446 +0.99(+4.08%)
Sep 01, 2009 24.69 25.01 24.28 24.36 9,610,711 -0.47(-1.90%)
Aug 31, 2009 24.82 24.87 24.69 24.84 6,125,788 -0.26(-1.02%)
Aug 28, 2009 25.34 25.35 25.03 25.09 6,017,606 +0.05(+0.19%)
Aug 27, 2009 24.88 25.09 24.61 25.04 7,379,358 +0.25(+0.99%)
Aug 26, 2009 24.78 24.93 24.69 24.80 10,642,266 -0.27(-1.08%)
Aug 25, 2009 25.16 25.34 25.01 25.07 8,692,732 +0.02(+0.10%)
Aug 24, 2009 25.18 25.31 24.96 25.04 10,179,935 -0.18(-0.71%)
Aug 21, 2009 25.23 25.44 25.10 25.22 12,344,103 +0.53(+2.15%)
Aug 20, 2009 24.62 24.80 24.58 24.69 7,557,013 +0.25(+1.01%)
Aug 19, 2009 23.91 24.61 23.90 24.45 8,826,208 +0.28(+1.16%)
Aug 18, 2009 23.92 24.26 23.83 24.17 7,520,119 +0.58(+2.44%)
Aug 17, 2009 23.72 23.79 23.51 23.59 8,175,275 -0.75(-3.10%)
Aug 14, 2009 24.66 24.67 24.17 24.34 9,517,237 -0.12(-0.49%)
Aug 13, 2009 24.46 24.52 24.22 24.46 8,844,663 +0.18(+0.76%)
Aug 12, 2009 24.26 24.48 24.15 24.28 12,241,572 -0.26(-1.04%)
Aug 11, 2009 24.54 24.62 24.43 24.54 10,505,873 -0.18(-0.72%)
Aug 10, 2009 24.55 24.77 24.51 24.72 9,002,224 +0.04(+0.18%)
Aug 07, 2009 24.78 24.82 24.57 24.67 10,019,219 +0.29(+1.19%)
Aug 06, 2009 24.66 24.70 24.22 24.38 11,058,585 -0.50(-2.02%)
Aug 05, 2009 24.89 25.00 24.62 24.88 10,034,457 -0.08(-0.33%)
Aug 04, 2009 24.87 25.14 24.72 24.97 10,839,603 -0.13(-0.52%)
Aug 03, 2009 24.84 25.22 24.74 25.10 14,334,979 +0.94(+3.90%)
Jul 31, 2009 23.99 24.31 23.84 24.16 11,720,801 +0.09(+0.38%)
Jul 30, 2009 24.29 24.38 24.06 24.06 13,182,870 +0.09(+0.36%)
Jul 29, 2009 24.27 24.28 23.85 23.98 14,752,320 -0.16(-0.66%)
Jul 28, 2009 24.32 24.32 23.87 24.14 13,966,679 -0.59(-2.38%)
Jul 27, 2009 24.67 24.88 24.60 24.73 11,329,974 +0.28(+1.13%)
Jul 24, 2009 24.45 24.57 24.18 24.45 8,127,943 -0.02(-0.10%)
Jul 23, 2009 24.13 24.59 24.11 24.47 11,933,457 +0.50(+2.09%)
Jul 22, 2009 23.90 24.23 23.81 23.97 8,187,348 -0.14(-0.58%)
Jul 21, 2009 24.21 24.24 23.79 24.11 10,152,441 -0.10(-0.40%)
Jul 20, 2009 24.13 24.22 23.90 24.21 10,681,070 +0.69(+2.94%)
Jul 17, 2009 23.49 23.64 23.44 23.52 8,164,752 -0.11(-0.45%)
Jul 16, 2009 23.46 23.74 23.35 23.62 10,838,111 +0.29(+1.26%)
Jul 15, 2009 23.03 23.42 23.00 23.33 10,459,005 +0.93(+4.16%)
Jul 14, 2009 22.62 22.66 22.24 22.40 7,807,560 +0.10(+0.43%)
Jul 13, 2009 22.03 22.34 21.98 22.30 10,807,241 +0.47(+2.17%)
Jul 10, 2009 21.77 21.92 21.61 21.83 10,201,926 -0.15(-0.70%)
Jul 09, 2009 21.94 22.19 21.85 21.98 10,514,522 -1.17(-5.07%)
Jul 01, 2009 23.34 23.69 23.16 23.16 10,114,456 +0.14(+0.61%)
Jun 30, 2009 23.19 23.29 22.64 23.02 10,389,734 -0.14(-0.58%)
Jun 29, 2009 23.11 23.34 22.97 23.15 7,635,844 +0.35(+1.52%)
Jun 26, 2009 22.73 22.93 22.52 22.80 8,456,046 -0.09(-0.40%)
Jun 25, 2009 22.34 22.91 22.29 22.90 12,191,806 +0.22(+0.98%)
Jun 24, 2009 22.77 22.99 22.53 22.67 11,371,641 -0.07(-0.30%)
Jun 23, 2009 22.74 22.91 22.38 22.74 10,898,172 +0.13(+0.55%)
Jun 22, 2009 22.97 23.02 22.49 22.62 14,019,038 -0.96(-4.05%)
Jun 19, 2009 23.62 23.83 23.43 23.57 12,407,177 +0.54(+2.33%)
Jun 18, 2009 22.91 23.27 22.84 23.04 12,727,108 -0.33(-1.40%)
Jun 17, 2009 23.33 23.49 23.06 23.36 17,020,286 -0.43(-1.83%)
Jun 16, 2009 24.08 24.20 23.76 23.80 13,701,791 -0.27(-1.10%)
Jun 15, 2009 24.14 24.19 23.73 24.06 16,372,466 -0.65(-2.64%)
Jun 12, 2009 24.59 24.74 24.41 24.72 10,296,542 -0.49(-1.93%)
Jun 11, 2009 25.05 25.53 25.05 25.20 12,949,091 +0.02(+0.10%)
Jun 10, 2009 25.69 25.72 24.95 25.18 17,447,668 +0.10(+0.38%)
Jun 09, 2009 25.20 25.23 24.87 25.08 12,252,357 +0.29(+1.19%)
Jun 08, 2009 24.30 24.88 24.17 24.79 16,232,181 +0.48(+1.97%)
Jun 05, 2009 24.50 24.57 24.13 24.31 14,052,033 -0.27(-1.08%)
Jun 04, 2009 24.71 24.86 24.42 24.58 14,850,034 +0.08(+0.32%)
Jun 03, 2009 24.95 24.84 24.22 24.50 14,625,881 -0.76(-3.00%)
Jun 02, 2009 24.95 25.40 24.89 25.26 15,521,195 +0.21(+0.85%)
Jun 01, 2009 24.62 25.10 24.52 25.04 18,613,122 +1.15(+4.81%)
May 29, 2009 24.14 24.23 23.63 23.90 15,747,753 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,875,866 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,467,226 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.44 12,094,534 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,325,329 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.89 11,214,699 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.07 15,388,649 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.74 11,719,664 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,576,308 +0.79(+3.60%)
May 15, 2009 22.20 22.33 21.87 22.02 11,014,988 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.94 22.31 12,585,322 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.23 17,572,652 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,633,360 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,210,612 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.34 23,913,844 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,261,180 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,628,381 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.65 11,291,423 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,433,734 +0.56(+2.62%)
May 01, 2009 20.84 21.23 20.73 21.18 11,090,810 +0.68(+3.32%)
Apr 30, 2009 20.70 21.00 20.37 20.50 15,479,027 -0.31(-1.51%)
Apr 29, 2009 20.57 21.02 20.55 20.81 18,645,212 +0.24(+1.15%)
Apr 28, 2009 20.53 20.74 20.31 20.57 15,283,359 +0.34(+1.67%)
Apr 27, 2009 20.12 20.61 20.00 20.24 18,639,172 -0.07(-0.33%)
Apr 24, 2009 20.44 20.52 20.18 20.30 16,568,763 +0.58(+2.96%)
Apr 23, 2009 19.57 20.41 19.27 19.72 14,858,041 +0.84(+4.45%)
Apr 22, 2009 18.85 19.27 18.83 18.88 14,200,786 -0.33(-1.71%)
Apr 21, 2009 18.62 19.30 18.61 19.21 12,514,670 +0.43(+2.29%)
Apr 20, 2009 19.17 19.18 18.68 18.78 14,037,493 -0.59(-3.06%)
Apr 17, 2009 19.31 19.48 19.17 19.37 11,342,836 +0.06(+0.30%)
Apr 16, 2009 19.03 19.40 18.95 19.31 16,751,239 +0.33(+1.73%)
Apr 15, 2009 18.82 19.00 18.63 18.99 13,725,314 +0.07(+0.36%)
Apr 14, 2009 18.68 19.19 18.68 18.92 17,940,080 -0.35(-1.83%)
Apr 13, 2009 19.11 19.42 18.95 19.27 10,605,096 -0.04(-0.22%)
Apr 09, 2009 19.02 19.31 18.86 19.31 20,108,928 +0.20(+1.04%)
Apr 08, 2009 18.77 19.20 18.59 19.12 15,078,150 -0.02(-0.10%)
Apr 07, 2009 19.07 19.29 18.91 19.14 15,621,275 -0.52(-2.63%)
Apr 06, 2009 19.36 19.71 19.32 19.65 15,265,505 -0.30(-1.50%)
Apr 03, 2009 19.85 20.07 19.52 19.95 15,237,400 -0.15(-0.74%)
Apr 02, 2009 19.87 20.35 19.84 20.10 15,913,435 +0.59(+3.02%)
Apr 01, 2009 18.95 19.59 18.87 19.51 13,288,007 +0.15(+0.80%)
Mar 31, 2009 19.44 19.71 19.23 19.36 13,788,272 +0.32(+1.70%)
Mar 30, 2009 19.08 19.14 18.80 19.03 15,766,026 -1.11(-5.49%)
Mar 26, 2009 20.29 20.41 19.94 20.14 16,080,035 +0.13(+0.65%)
Mar 25, 2009 20.04 20.38 19.65 20.01 17,249,630 +0.08(+0.39%)
Mar 24, 2009 19.96 20.25 19.74 19.93 13,269,780 -0.29(-1.46%)
Mar 23, 2009 19.86 20.25 19.82 20.23 18,484,514 +1.21(+6.35%)
Mar 20, 2009 19.49 19.57 19.02 19.02 17,206,842 -0.67(-3.41%)
Mar 19, 2009 19.78 19.81 19.34 19.69 20,955,158 +0.41(+2.10%)
Mar 18, 2009 18.69 19.41 18.41 19.29 19,286,256 +0.29(+1.53%)
Mar 17, 2009 18.29 19.00 18.23 19.00 11,296,645 +0.45(+2.42%)
Mar 16, 2009 18.49 18.97 18.35 18.55 14,159,043 +0.06(+0.34%)
Mar 13, 2009 18.64 18.70 18.17 18.48 0 +0.02(+0.13%)
Mar 12, 2009 18.13 18.48 17.84 18.46 14,678,465 +0.50(+2.77%)
Mar 11, 2009 18.08 18.22 17.71 17.96 18,627,518 -0.01(-0.05%)
Mar 10, 2009 17.50 18.22 17.50 17.97 22,392,744 +0.51(+2.90%)
Mar 09, 2009 16.93 17.59 16.89 17.47 29,613,178 +0.42(+2.44%)
Mar 06, 2009 17.44 17.58 16.63 17.05 0 +0.37(+2.23%)
Mar 05, 2009 17.08 17.18 16.65 16.68 21,381,070 -0.61(-3.55%)
Mar 04, 2009 17.06 17.49 16.90 17.29 21,926,006 +0.27(+1.59%)
Mar 02, 2009 17.82 17.97 16.98 17.02 25,155,844 -1.50(-8.08%)
Feb 27, 2009 18.32 18.93 18.26 18.52 0 -0.30(-1.59%)
Feb 26, 2009 19.01 19.37 18.78 18.82 24,126,966 -0.49(-2.52%)
Feb 25, 2009 19.17 19.58 18.88 19.30 22,305,688 -0.04(-0.20%)
Feb 24, 2009 18.91 19.43 18.59 19.34 23,539,880 +0.69(+3.67%)
Feb 23, 2009 19.55 19.56 18.60 18.66 20,960,272 -0.70(-3.62%)
Feb 20, 2009 19.09 19.53 19.04 19.36 19,522,222 -0.46(-2.31%)
Feb 19, 2009 20.15 20.30 19.75 19.82 23,176,562 +0.16(+0.81%)
Feb 18, 2009 19.63 19.76 19.27 19.66 20,206,284 -0.63(-3.09%)
Feb 17, 2009 20.30 20.52 20.05 20.28 18,697,292 -0.88(-4.17%)
Feb 13, 2009 21.34 21.48 21.05 21.17 11,887,376 -0.24(-1.11%)
Feb 12, 2009 20.68 21.41 20.45 21.40 14,384,938 +0.34(+1.63%)
Feb 11, 2009 21.30 21.39 20.83 21.06 12,885,231 +0.08(+0.37%)
Feb 10, 2009 21.79 22.05 20.81 20.98 15,560,753 -0.96(-4.38%)
Feb 09, 2009 22.17 22.24 21.80 21.95 10,676,585 -0.04(-0.18%)
Feb 06, 2009 21.44 22.16 21.41 21.98 15,511,090 +0.62(+2.92%)
Feb 05, 2009 20.86 21.47 20.64 21.36 14,433,190 +0.61(+2.93%)
Feb 04, 2009 20.99 21.30 20.56 20.75 16,622,497 +0.34(+1.66%)
Feb 03, 2009 19.78 20.52 19.38 20.41 19,939,802 +0.35(+1.73%)
Feb 02, 2009 19.87 20.17 19.84 20.07 13,837,417 -0.43(-2.12%)
Jan 30, 2009 20.73 20.85 20.40 20.50 0 +0.01(+0.07%)
Jan 29, 2009 20.58 20.81 20.36 20.49 18,304,272 -0.49(-2.32%)
Jan 28, 2009 21.31 21.38 20.82 20.97 16,566,358 +0.19(+0.91%)
Jan 27, 2009 20.65 21.02 20.36 20.79 12,851,216 +0.17(+0.84%)
Jan 26, 2009 20.08 20.75 19.99 20.61 18,240,160 +0.93(+4.71%)
Jan 23, 2009 18.98 19.84 18.79 19.69 26,854,890 -0.32(-1.59%)
Jan 22, 2009 19.63 20.30 19.55 20.00 19,140,240 -0.31(-1.54%)
Jan 21, 2009 19.31 20.35 19.29 20.32 30,017,360 +0.40(+1.99%)
Jan 20, 2009 20.20 20.47 19.84 19.92 22,491,240 -1.42(-6.65%)
Jan 16, 2009 21.64 21.66 20.79 21.34 0 +0.34(+1.63%)
Jan 15, 2009 20.88 21.09 20.27 21.00 18,131,950 +0.15(+0.72%)
Jan 14, 2009 20.98 21.12 20.33 20.85 29,760,510 -0.98(-4.49%)
Jan 13, 2009 21.42 21.90 21.42 21.83 15,027,975 -0.23(-1.05%)
Jan 12, 2009 22.18 22.31 21.86 22.06 13,860,360 -0.69(-3.03%)
Jan 09, 2009 23.11 23.12 22.62 22.75 10,318,401 -0.81(-3.44%)
Jan 08, 2009 23.32 23.59 22.87 23.56 9,923,116 +0.65(+2.84%)
Jan 07, 2009 23.15 23.28 22.76 22.91 13,908,666 -0.77(-3.24%)
Jan 06, 2009 23.60 24.00 23.42 23.68 20,516,876 +0.01(+0.04%)
Jan 05, 2009 23.29 24.05 23.29 23.67 14,585,513 +0.28(+1.20%)
Jan 02, 2009 22.69 23.47 22.67 23.39 0 +0.83(+3.66%)
Jan 01, 2009 22.09 22.73 22.02 22.56 0 +0.00(+0.00%)
Dec 31, 2008 22.09 22.73 22.02 22.56 9,639,039 +0.44(+2.01%)
Dec 30, 2008 21.77 22.12 21.72 22.12 11,108,188 +0.24(+1.10%)
Dec 29, 2008 21.73 21.99 21.45 21.88 11,453,164 +0.42(+1.96%)
Dec 26, 2008 21.32 21.50 21.25 21.46 3,972,530 +0.14(+0.63%)
Dec 24, 2008 21.43 21.43 21.18 21.32 3,813,566 -0.29(-1.34%)
Dec 23, 2008 21.96 22.04 21.43 21.61 8,239,338 -0.06(-0.29%)
Dec 22, 2008 22.08 22.08 21.37 21.67 11,229,428 -0.11(-0.51%)
Dec 19, 2008 21.71 22.34 21.67 21.79 14,224,729 -0.64(-2.84%)
Dec 18, 2008 23.37 23.68 22.22 22.42 17,368,976 -1.52(-6.33%)
Dec 17, 2008 23.87 24.18 23.57 23.94 17,442,248 +0.12(+0.51%)
Dec 16, 2008 23.14 23.85 23.04 23.82 15,945,606 +0.77(+3.33%)
Dec 15, 2008 23.21 23.35 22.64 23.05 13,050,138 +0.34(+1.51%)
Dec 12, 2008 22.09 22.87 21.98 22.71 14,842,854 -0.05(-0.21%)
Dec 11, 2008 22.84 23.54 22.54 22.76 16,677,158 +0.47(+2.10%)
Dec 10, 2008 22.34 22.55 21.93 22.29 15,100,740 +0.17(+0.76%)
Dec 09, 2008 22.09 22.79 21.89 22.12 11,308,364 -0.07(-0.33%)
Dec 08, 2008 21.39 22.44 21.28 22.19 24,435,886 +1.18(+5.63%)
Dec 05, 2008 20.55 21.16 20.05 21.01 22,251,364 +0.09(+0.44%)
Dec 04, 2008 21.27 22.00 20.76 20.92 18,580,318 -0.97(-4.41%)
Dec 03, 2008 21.35 21.95 21.04 21.88 15,729,335 -0.27(-1.20%)
Dec 02, 2008 22.06 22.34 21.52 22.15 16,480,124 +1.12(+5.30%)
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.