BP Plc ADR (NY: BP )

37.66 +0.20 (+0.52%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.19 23.29 22.64 23.01 10,390,591 -0.14(-0.58%)
Jun 29, 2009 23.11 23.33 22.97 23.15 7,636,474 +0.35(+1.52%)
Jun 26, 2009 22.73 22.92 22.52 22.80 8,456,744 -0.09(-0.40%)
Jun 25, 2009 22.34 22.91 22.29 22.89 12,192,811 +0.22(+0.98%)
Jun 24, 2009 22.76 22.99 22.53 22.67 11,372,579 -0.07(-0.30%)
Jun 23, 2009 22.73 22.90 22.38 22.74 10,899,070 +0.13(+0.55%)
Jun 22, 2009 22.97 23.01 22.48 22.61 14,020,194 -0.96(-4.06%)
Jun 19, 2009 23.61 23.83 23.43 23.57 12,408,201 +0.54(+2.33%)
Jun 18, 2009 22.90 23.27 22.84 23.03 12,728,158 -0.33(-1.40%)
Jun 17, 2009 23.33 23.49 23.06 23.36 17,021,690 -0.43(-1.83%)
Jun 16, 2009 24.08 24.20 23.76 23.80 13,702,922 -0.27(-1.10%)
Jun 15, 2009 24.13 24.19 23.73 24.06 16,373,816 -0.65(-2.64%)
Jun 12, 2009 24.59 24.73 24.41 24.71 10,297,391 -0.49(-1.93%)
Jun 11, 2009 25.05 25.53 25.05 25.20 12,950,159 +0.02(+0.10%)
Jun 10, 2009 25.68 25.72 24.95 25.18 17,449,108 +0.10(+0.38%)
Jun 09, 2009 25.20 25.23 24.86 25.08 12,253,367 +0.29(+1.19%)
Jun 08, 2009 24.30 24.87 24.16 24.79 16,233,520 +0.48(+1.97%)
Jun 05, 2009 24.50 24.56 24.13 24.31 14,053,192 -0.27(-1.08%)
Jun 04, 2009 24.71 24.86 24.42 24.57 14,851,259 +0.08(+0.32%)
Jun 03, 2009 24.95 24.83 24.22 24.50 14,627,087 -0.76(-3.00%)
Jun 02, 2009 24.95 25.39 24.89 25.25 15,522,475 +0.21(+0.85%)
Jun 01, 2009 24.62 25.10 24.52 25.04 18,614,656 +1.15(+4.81%)
May 29, 2009 24.13 24.23 23.63 23.89 15,749,052 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,876,928 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,468,172 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.43 12,095,532 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,326,016 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.88 11,215,624 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.06 15,389,919 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.73 11,720,631 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,577,346 +0.79(+3.59%)
May 15, 2009 22.19 22.32 21.87 22.02 11,015,896 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.93 22.31 12,586,360 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.22 17,574,102 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,634,814 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,212,278 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.33 23,915,816 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,263,676 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,629,670 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.64 11,292,354 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,435,008 +0.56(+2.62%)
May 01, 2009 20.84 21.23 20.73 21.18 11,091,725 +0.68(+3.32%)
Apr 30, 2009 20.70 21.00 20.37 20.50 15,480,303 -0.31(-1.51%)
Apr 29, 2009 20.57 21.02 20.55 20.81 18,646,750 +0.24(+1.15%)
Apr 28, 2009 20.52 20.74 20.31 20.57 15,284,620 +0.34(+1.67%)
Apr 27, 2009 20.11 20.61 20.00 20.23 18,640,708 -0.07(-0.33%)
Apr 24, 2009 20.44 20.51 20.18 20.30 16,570,130 +0.58(+2.96%)
Apr 23, 2009 19.56 20.40 19.27 19.72 14,859,266 +0.84(+4.45%)
Apr 22, 2009 18.84 19.27 18.82 18.88 14,201,958 -0.33(-1.71%)
Apr 21, 2009 18.62 19.30 18.60 19.21 12,515,702 +0.43(+2.29%)
Apr 20, 2009 19.17 19.18 18.68 18.78 14,038,651 -0.59(-3.07%)
Apr 17, 2009 19.31 19.48 19.17 19.37 11,343,772 +0.06(+0.30%)
Apr 16, 2009 19.03 19.40 18.95 19.31 16,752,621 +0.33(+1.73%)
Apr 15, 2009 18.82 18.99 18.63 18.98 13,726,446 +0.07(+0.36%)
Apr 14, 2009 18.68 19.19 18.68 18.92 17,941,560 -0.35(-1.83%)
Apr 13, 2009 19.11 19.42 18.95 19.27 10,605,971 -0.04(-0.22%)
Apr 09, 2009 19.02 19.31 18.85 19.31 20,110,586 +0.20(+1.04%)
Apr 08, 2009 18.77 19.20 18.58 19.11 15,079,394 -0.02(-0.10%)
Apr 07, 2009 19.07 19.28 18.91 19.13 15,622,564 -0.52(-2.63%)
Apr 06, 2009 19.36 19.71 19.32 19.65 15,266,764 -0.30(-1.50%)
Apr 03, 2009 19.84 20.07 19.52 19.95 15,238,657 -0.15(-0.74%)
Apr 02, 2009 19.87 20.35 19.83 20.10 15,914,748 +0.59(+3.02%)
Apr 01, 2009 18.95 19.59 18.87 19.51 13,289,103 +0.15(+0.80%)
Mar 31, 2009 19.44 19.71 19.23 19.36 13,789,409 +0.32(+1.70%)
Mar 30, 2009 19.08 19.13 18.80 19.03 15,767,327 -1.11(-5.49%)
Mar 26, 2009 20.29 20.40 19.94 20.14 16,081,361 +0.13(+0.65%)
Mar 25, 2009 20.04 20.38 19.65 20.01 17,251,054 +0.08(+0.39%)
Mar 24, 2009 19.96 20.25 19.74 19.93 13,270,874 -0.29(-1.46%)
Mar 23, 2009 19.86 20.25 19.82 20.22 18,486,038 +1.21(+6.35%)
Mar 20, 2009 19.49 19.57 19.02 19.02 17,208,260 -0.67(-3.41%)
Mar 19, 2009 19.78 19.80 19.34 19.69 20,956,886 +0.41(+2.10%)
Mar 18, 2009 18.69 19.41 18.41 19.28 19,287,848 +0.29(+1.53%)
Mar 17, 2009 18.29 19.00 18.23 18.99 11,297,577 +0.45(+2.42%)
Mar 16, 2009 18.49 18.96 18.35 18.55 14,160,211 +0.06(+0.34%)
Mar 13, 2009 18.64 18.69 18.17 18.48 0 +0.02(+0.13%)
Mar 12, 2009 18.13 18.48 17.84 18.46 14,679,676 +0.50(+2.77%)
Mar 11, 2009 18.08 18.22 17.71 17.96 18,629,056 -0.01(-0.05%)
Mar 10, 2009 17.50 18.22 17.50 17.97 22,394,590 +0.51(+2.90%)
Mar 09, 2009 16.93 17.58 16.89 17.46 29,615,620 +0.42(+2.43%)
Mar 06, 2009 17.43 17.58 16.63 17.05 0 +0.37(+2.23%)
Mar 05, 2009 17.08 17.18 16.65 16.68 21,382,834 -0.61(-3.55%)
Mar 04, 2009 17.06 17.49 16.89 17.29 21,927,816 +0.27(+1.59%)
Mar 02, 2009 17.82 17.97 16.98 17.02 25,157,920 -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 24,128,956 -0.49(-2.52%)
Feb 25, 2009 19.17 19.58 18.88 19.30 22,307,528 -0.04(-0.20%)
Feb 24, 2009 18.91 19.43 18.58 19.34 23,541,822 +0.69(+3.67%)
Feb 23, 2009 19.55 19.56 18.60 18.66 20,962,000 -0.70(-3.62%)
Feb 20, 2009 19.09 19.53 19.04 19.36 19,523,832 -0.46(-2.31%)
Feb 19, 2009 20.15 20.30 19.75 19.81 23,178,474 +0.16(+0.81%)
Feb 18, 2009 19.63 19.76 19.26 19.66 20,207,950 -0.63(-3.09%)
Feb 17, 2009 20.30 20.51 20.05 20.28 18,698,834 -0.88(-4.17%)
Feb 13, 2009 21.34 21.48 21.05 21.17 11,888,357 -0.24(-1.11%)
Feb 12, 2009 20.67 21.41 20.45 21.40 14,386,125 +0.34(+1.63%)
Feb 11, 2009 21.30 21.38 20.82 21.06 12,886,294 +0.08(+0.37%)
Feb 10, 2009 21.79 22.05 20.81 20.98 15,562,037 -0.96(-4.38%)
Feb 09, 2009 22.17 22.24 21.80 21.94 10,677,466 -0.04(-0.18%)
Feb 06, 2009 21.44 22.16 21.41 21.98 15,512,369 +0.62(+2.92%)
Feb 05, 2009 20.86 21.47 20.64 21.36 14,434,381 +0.61(+2.93%)
Feb 04, 2009 20.99 21.29 20.56 20.75 16,623,868 +0.34(+1.66%)
Feb 03, 2009 19.78 20.51 19.38 20.41 19,941,448 +0.35(+1.73%)
Feb 02, 2009 19.87 20.17 19.83 20.07 13,838,559 -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 20.80 20.36 20.49 18,305,782 -0.49(-2.32%)
Jan 28, 2009 21.31 21.38 20.81 20.97 16,567,724 +0.19(+0.91%)
Jan 27, 2009 20.64 21.02 20.36 20.78 12,852,277 +0.17(+0.84%)
Jan 26, 2009 20.08 20.75 19.99 20.61 18,241,664 +0.93(+4.71%)
Jan 23, 2009 18.97 19.84 18.79 19.68 26,857,104 -0.32(-1.59%)
Jan 22, 2009 19.63 20.30 19.55 20.00 19,141,818 -0.31(-1.54%)
Jan 21, 2009 19.31 20.35 19.28 20.32 30,019,836 +0.40(+1.99%)
Jan 20, 2009 20.20 20.47 19.84 19.92 22,493,094 -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 21.08 20.27 21.00 18,133,446 +0.15(+0.72%)
Jan 14, 2009 20.98 21.12 20.33 20.85 29,762,964 -0.98(-4.49%)
Jan 13, 2009 21.42 21.90 21.42 21.83 15,029,215 -0.23(-1.05%)
Jan 12, 2009 22.18 22.31 21.86 22.06 13,861,503 -0.69(-3.03%)
Jan 09, 2009 23.11 23.12 22.62 22.75 10,319,252 -0.81(-3.44%)
Jan 08, 2009 23.31 23.59 22.87 23.56 9,923,934 +0.65(+2.84%)
Jan 07, 2009 23.15 23.28 22.76 22.91 13,909,813 -0.77(-3.24%)
Jan 06, 2009 23.60 24.00 23.42 23.68 20,518,568 +0.01(+0.04%)
Jan 05, 2009 23.29 24.05 23.29 23.67 14,586,716 +0.28(+1.20%)
Jan 02, 2009 22.69 23.47 22.67 23.39 0 +0.83(+3.66%)
Jan 01, 2009 22.08 22.73 22.02 22.56 0 +0.00(+0.00%)
Dec 31, 2008 22.08 22.73 22.02 22.56 9,639,834 +0.44(+2.01%)
Dec 30, 2008 21.77 22.12 21.72 22.12 11,109,105 +0.24(+1.10%)
Dec 29, 2008 21.73 21.99 21.45 21.88 11,454,109 +0.42(+1.96%)
Dec 26, 2008 21.32 21.49 21.25 21.46 3,972,858 +0.14(+0.63%)
Dec 24, 2008 21.43 21.43 21.18 21.32 3,813,881 -0.29(-1.34%)
Dec 23, 2008 21.96 22.03 21.43 21.61 8,240,017 -0.06(-0.29%)
Dec 22, 2008 22.08 22.08 21.36 21.67 11,230,354 -0.11(-0.51%)
Dec 19, 2008 21.71 22.33 21.67 21.78 14,225,902 -0.64(-2.84%)
Dec 18, 2008 23.37 23.68 22.21 22.42 17,370,410 -1.52(-6.33%)
Dec 17, 2008 23.87 24.18 23.57 23.94 17,443,686 +0.12(+0.51%)
Dec 16, 2008 23.14 23.84 23.04 23.82 15,946,921 +0.77(+3.33%)
Dec 15, 2008 23.21 23.35 22.64 23.05 13,051,215 +0.34(+1.51%)
Dec 12, 2008 22.09 22.87 21.98 22.71 14,844,079 -0.05(-0.21%)
Dec 11, 2008 22.84 23.54 22.54 22.75 16,678,534 +0.47(+2.10%)
Dec 10, 2008 22.34 22.55 21.92 22.29 15,101,986 +0.17(+0.76%)
Dec 09, 2008 22.08 22.78 21.89 22.12 11,309,296 -0.07(-0.33%)
Dec 08, 2008 21.39 22.44 21.28 22.19 24,437,902 +1.18(+5.63%)
Dec 05, 2008 20.55 21.16 20.05 21.01 22,253,198 +0.09(+0.44%)
Dec 04, 2008 21.27 22.00 20.76 20.92 18,581,852 -0.97(-4.41%)
Dec 03, 2008 21.35 21.95 21.04 21.88 15,730,633 -0.27(-1.20%)
Dec 02, 2008 22.06 22.33 21.51 22.15 16,481,483 +1.12(+5.30%)
Dec 01, 2008 22.18 22.27 21.00 21.03 16,843,548 -2.47(-10.52%)
Nov 28, 2008 23.31 23.50 23.02 23.50 5,279,197 +0.15(+0.66%)
Nov 26, 2008 22.12 23.38 22.01 23.35 12,624,931 +0.47(+2.05%)
Nov 25, 2008 23.53 23.64 22.58 22.88 22,987,620 +0.61(+2.73%)
Nov 24, 2008 21.57 22.77 21.29 22.27 19,103,048 +1.35(+6.46%)
Nov 21, 2008 20.35 21.00 19.43 20.92 20,204,612 +1.82(+9.56%)
Nov 20, 2008 20.41 20.61 19.04 19.10 24,678,102 -1.84(-8.81%)
Nov 19, 2008 22.06 22.37 20.92 20.94 13,676,951 -1.03(-4.68%)
Nov 18, 2008 21.57 22.23 21.26 21.97 14,296,517 +0.83(+3.93%)
Nov 17, 2008 21.45 21.89 21.04 21.14 12,269,255 -0.05(-0.25%)
Nov 14, 2008 21.30 22.19 20.78 21.19 16,658,718 -0.34(-1.59%)
Nov 13, 2008 20.06 21.56 19.38 21.53 31,267,900 +1.20(+5.89%)
Nov 12, 2008 21.44 21.60 20.15 20.34 21,632,464 -2.38(-10.50%)
Nov 11, 2008 22.92 23.16 22.25 22.72 13,418,378 -0.82(-3.49%)
Nov 10, 2008 24.24 24.32 23.03 23.54 13,393,016 -0.35(-1.46%)
Nov 07, 2008 23.41 24.06 23.16 23.89 19,075,904 +1.21(+5.34%)
Nov 06, 2008 23.29 23.63 22.36 22.68 20,168,196 -0.95(-4.02%)
Nov 05, 2008 24.14 24.83 23.61 23.63 13,586,955 -1.11(-4.51%)
Nov 04, 2008 24.13 24.86 24.01 24.74 14,621,007 +1.35(+5.76%)
Nov 03, 2008 23.16 23.60 23.04 23.40 14,696,906 -0.59(-2.47%)
Oct 31, 2008 23.25 24.48 22.91 23.99 17,431,978 +0.06(+0.24%)
Oct 30, 2008 23.70 24.11 22.74 23.93 21,406,170 +0.18(+0.77%)
Oct 29, 2008 22.99 24.42 22.83 23.75 27,454,708 +1.29(+5.76%)
Oct 28, 2008 21.61 22.52 20.31 22.45 22,466,062 +3.07(+15.87%)
Oct 27, 2008 19.19 20.38 19.08 19.38 20,911,550 -1.18(-5.73%)
Oct 24, 2008 18.88 20.90 18.85 20.56 27,201,426 -1.19(-5.48%)
Oct 23, 2008 20.60 21.98 20.27 21.75 27,266,650 +0.87(+4.18%)
Oct 22, 2008 21.38 21.47 20.50 20.88 25,310,652 -1.94(-8.50%)
Oct 21, 2008 23.03 23.62 22.46 22.82 19,078,880 -1.77(-7.19%)
Oct 20, 2008 23.16 24.60 22.86 24.58 26,690,006 +3.20(+14.97%)
Oct 17, 2008 20.45 22.79 20.42 21.38 22,377,184 -0.07(-0.32%)
Oct 16, 2008 20.50 21.51 19.46 21.45 28,093,146 +1.49(+7.45%)
Oct 15, 2008 21.86 21.96 19.96 19.96 19,810,726 -2.58(-11.45%)
Oct 14, 2008 23.10 23.46 21.69 22.55 28,342,804 +0.10(+0.45%)
Oct 13, 2008 20.03 22.45 19.77 22.45 22,901,438 +2.87(+14.67%)
Oct 10, 2008 18.63 20.29 18.13 19.57 40,605,128 -0.07(-0.37%)
Oct 09, 2008 21.44 21.62 19.32 19.65 28,261,142 -1.93(-8.95%)
Oct 08, 2008 21.77 22.28 20.62 21.58 26,876,960 +0.14(+0.63%)
Oct 07, 2008 23.00 23.07 21.44 21.44 21,243,024 -0.59(-2.69%)
Oct 06, 2008 22.59 22.61 20.69 22.03 29,294,778 -1.01(-4.40%)
Oct 03, 2008 23.00 24.19 22.84 23.05 0 +0.34(+1.51%)
Oct 02, 2008 23.64 23.68 22.70 22.71 15,677,344 -1.49(-6.14%)
Oct 01, 2008 24.09 24.54 23.43 24.19 15,129,842 -0.02(-0.10%)
Sep 30, 2008 23.94 24.46 23.87 24.22 16,335,071 +0.50(+2.10%)
Sep 29, 2008 25.12 25.15 23.34 23.72 16,810,184 -2.61(-9.92%)
Sep 26, 2008 26.19 26.36 25.78 26.33 0 -0.38(-1.43%)
Sep 25, 2008 26.25 26.89 26.17 26.71 11,534,989 +0.87(+3.36%)
Sep 24, 2008 26.23 26.25 25.80 25.84 9,555,495 -0.27(-1.04%)
Sep 23, 2008 26.56 26.84 25.81 26.11 13,652,591 -0.51(-1.92%)
Sep 22, 2008 27.01 27.36 26.54 26.63 15,992,634 +0.29(+1.12%)
Sep 19, 2008 25.80 26.43 25.34 26.33 0 +1.49(+6.00%)
Sep 18, 2008 25.03 25.27 23.92 24.84 26,002,408 +0.02(+0.10%)
Sep 17, 2008 24.70 25.51 24.17 24.82 23,926,102 -0.44(-1.74%)
Sep 16, 2008 24.38 25.32 24.28 25.25 20,989,042 +0.19(+0.75%)
Sep 15, 2008 25.36 25.78 24.96 25.07 15,905,017 -1.38(-5.22%)
Sep 12, 2008 25.99 26.50 25.82 26.45 13,216,009 +0.66(+2.56%)
Sep 11, 2008 25.61 25.80 25.20 25.79 14,170,420 -0.03(-0.13%)
Sep 10, 2008 25.70 25.98 25.45 25.82 15,786,459 +0.53(+2.08%)
Sep 09, 2008 26.08 26.15 25.27 25.29 15,506,678 -0.96(-3.66%)
Sep 08, 2008 26.43 26.51 25.98 26.25 13,381,908 +0.17(+0.67%)
Sep 05, 2008 26.22 26.30 25.52 26.08 0 -0.11(-0.42%)
Sep 04, 2008 26.62 26.87 25.88 26.19 24,361,000 -0.09(-0.33%)
Sep 03, 2008 26.44 26.45 25.88 26.28 15,462,085 +0.21(+0.80%)
Sep 02, 2008 26.47 26.59 26.07 26.07 18,714,262 -1.75(-6.28%)
Aug 29, 2008 28.00 28.06 27.74 27.82 6,608,561 +0.00(+0.00%)
Aug 28, 2008 28.13 28.21 27.56 27.82 10,081,018 -0.27(-0.95%)
Aug 27, 2008 27.95 28.13 27.83 28.08 7,793,006 +0.62(+2.25%)
Aug 26, 2008 27.18 27.67 27.15 27.47 12,357,214 +0.05(+0.18%)
Aug 25, 2008 27.53 27.82 27.30 27.42 5,672,230 -0.16(-0.60%)
Aug 22, 2008 27.65 27.89 27.43 27.58 9,285,828 -0.61(-2.16%)
Aug 21, 2008 27.92 28.31 27.52 28.19 18,767,510 +0.46(+1.65%)
Aug 20, 2008 27.64 27.82 27.36 27.73 19,768,116 +0.00(+0.02%)
Aug 19, 2008 27.54 27.77 27.30 27.73 17,337,782 -0.04(-0.14%)
Aug 18, 2008 28.21 28.25 27.68 27.76 12,711,102 +0.00(+0.00%)
Aug 15, 2008 28.06 28.08 27.67 27.76 0 -0.63(-2.23%)
Aug 14, 2008 28.49 28.79 28.10 28.40 10,808,002 -0.36(-1.24%)
Aug 13, 2008 28.37 28.90 28.23 28.75 16,793,984 -0.68(-2.30%)
Aug 12, 2008 29.52 29.63 29.23 29.43 10,702,399 +0.35(+1.21%)
Aug 11, 2008 29.29 29.30 28.74 29.08 8,965,461 +0.11(+0.37%)
Aug 08, 2008 28.73 29.18 28.63 28.97 11,720,080 -0.64(-2.15%)
Aug 07, 2008 30.10 30.16 29.56 29.61 10,342,534 -0.12(-0.41%)
Aug 06, 2008 29.39 29.74 29.31 29.73 12,148,319 +0.66(+2.26%)
Aug 05, 2008 29.00 29.11 28.76 29.07 12,640,846 +0.01(+0.05%)
Aug 04, 2008 30.04 30.04 28.97 29.06 9,600,111 -0.48(-1.63%)
Aug 01, 2008 29.85 29.89 29.48 29.54 13,215,800 -0.12(-0.39%)
Jul 31, 2008 29.86 30.02 29.56 29.66 15,340,923 -0.31(-1.05%)
Jul 30, 2008 29.23 29.97 29.14 29.97 22,363,254 +0.89(+3.07%)
Jul 29, 2008 29.08 29.87 28.95 29.08 19,285,880 -0.75(-2.52%)
Jul 28, 2008 30.12 30.12 29.72 29.83 10,245,083 +0.11(+0.37%)
Jul 25, 2008 29.87 30.08 29.55 29.72 9,091,468 +0.31(+1.07%)
Jul 24, 2008 29.59 29.89 29.23 29.41 10,829,223 -0.50(-1.68%)
Jul 23, 2008 30.40 30.41 29.77 29.91 12,051,750 -0.48(-1.59%)
Jul 22, 2008 30.88 30.88 30.14 30.39 11,872,444 -0.01(-0.05%)
Jul 21, 2008 30.13 30.46 29.96 30.40 9,129,402 +0.28(+0.95%)
Jul 18, 2008 29.85 30.27 29.73 30.12 9,850,486 +0.43(+1.45%)
Jul 17, 2008 30.02 30.22 29.36 29.69 13,739,543 -0.05(-0.18%)
Jul 16, 2008 29.96 30.00 29.35 29.74 13,661,042 -0.33(-1.11%)
Jul 15, 2008 30.88 30.96 30.06 30.08 9,928,096 -0.97(-3.12%)
Jul 14, 2008 31.20 31.30 30.76 31.05 8,733,798 -0.10(-0.33%)
Jul 11, 2008 31.69 31.71 30.75 31.15 11,162,507 -0.18(-0.57%)
Jul 10, 2008 31.22 31.36 30.71 31.33 11,226,140 +0.22(+0.70%)
Jul 09, 2008 31.38 31.85 31.04 31.11 10,751,136 -0.69(-2.16%)
Jul 08, 2008 31.92 31.94 31.38 31.80 9,792,990 -0.28(-0.87%)
Jul 07, 2008 32.25 32.68 31.77 32.07 14,593,752 +0.05(+0.17%)
Jul 04, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.00(+0.00%)
Jul 03, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.39(+1.22%)
Jul 02, 2008 32.77 32.92 31.62 31.64 15,621,410 -1.27(-3.86%)
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.