BP Plc ADR (NY: BP )

33.09 +0.66 (+2.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.76 21.16 20.96 21.16 16,729,279 +0.39(+1.89%)
Jun 29, 2011 20.55 20.81 20.43 20.76 12,460,435 +0.34(+1.66%)
Jun 28, 2011 20.34 20.51 20.30 20.43 11,248,458 +0.24(+1.21%)
Jun 27, 2011 19.97 20.30 19.93 20.18 11,462,417 +0.17(+0.83%)
Jun 24, 2011 20.20 20.24 19.98 20.01 18,187,804 -0.32(-1.60%)
Jun 23, 2011 20.10 20.36 19.93 20.34 29,118,914 -0.25(-1.23%)
Jun 22, 2011 20.52 20.73 20.50 20.59 17,344,130 -0.14(-0.67%)
Jun 21, 2011 20.54 20.78 20.48 20.73 16,308,008 +0.75(+3.73%)
Jun 20, 2011 19.94 20.06 19.93 19.99 11,912,651 -0.15(-0.76%)
Jun 17, 2011 20.11 20.16 19.96 20.14 15,476,045 +0.17(+0.86%)
Jun 16, 2011 19.81 20.15 19.71 19.97 21,656,982 -0.07(-0.36%)
Jun 15, 2011 20.40 20.47 20.00 20.04 18,260,456 -0.73(-3.50%)
Jun 14, 2011 20.74 20.82 20.66 20.76 11,643,209 +0.37(+1.83%)
Jun 13, 2011 20.56 20.62 20.23 20.39 11,799,480 -0.19(-0.91%)
Jun 10, 2011 20.95 20.96 20.48 20.58 13,132,163 -0.55(-2.62%)
Jun 09, 2011 20.93 21.20 20.89 21.13 8,349,792 +0.36(+1.72%)
Jun 08, 2011 20.86 21.01 20.75 20.77 12,497,392 -0.24(-1.16%)
Jun 07, 2011 21.22 21.26 21.02 21.02 12,810,320 +0.03(+0.14%)
Jun 06, 2011 21.38 21.45 20.93 20.99 14,181,522 -0.33(-1.55%)
Jun 03, 2011 21.06 21.50 21.04 21.32 10,030,236 +0.12(+0.59%)
May 24, 2011 21.14 21.39 21.07 21.19 15,023,554 +0.16(+0.77%)
May 23, 2011 21.09 21.12 20.85 21.03 16,471,793 -0.46(-2.16%)
May 20, 2011 21.40 21.54 21.14 21.49 27,561,148 +0.53(+2.53%)
May 19, 2011 20.96 21.05 20.80 20.96 16,051,561 +0.30(+1.43%)
May 18, 2011 20.43 20.70 20.36 20.67 12,743,072 +0.22(+1.10%)
May 17, 2011 20.44 20.52 20.22 20.44 15,160,179 +0.16(+0.80%)
May 16, 2011 20.42 20.59 20.19 20.28 24,169,766 -0.22(-1.09%)
May 13, 2011 20.75 20.83 20.42 20.51 18,623,784 -0.31(-1.49%)
May 12, 2011 20.72 20.95 20.54 20.82 15,537,965 -0.18(-0.86%)
May 11, 2011 21.36 21.36 20.90 21.00 13,272,544 -0.29(-1.35%)
May 10, 2011 21.12 21.29 21.06 21.28 12,472,624 +0.05(+0.24%)
May 09, 2011 21.07 21.29 20.99 21.23 15,646,144 +0.28(+1.33%)
May 06, 2011 20.59 21.31 20.59 20.95 35,928,092 +0.38(+1.84%)
May 05, 2011 20.82 20.90 20.47 20.57 23,356,798 -0.43(-2.03%)
May 04, 2011 21.28 21.29 20.96 21.00 22,358,694 -0.20(-0.94%)
May 03, 2011 21.52 21.58 21.03 21.20 25,762,190 -0.53(-2.44%)
May 02, 2011 21.70 21.76 21.66 21.73 12,031,284 -0.10(-0.48%)
Apr 29, 2011 21.89 21.96 21.78 21.83 14,524,966 -0.07(-0.30%)
Apr 28, 2011 21.82 22.00 21.77 21.90 15,289,620 -0.12(-0.54%)
Apr 27, 2011 22.16 22.17 21.74 22.02 26,028,914 +0.10(+0.45%)
Apr 26, 2011 21.74 21.94 21.71 21.92 16,668,184 +0.16(+0.74%)
Apr 25, 2011 21.75 21.84 21.65 21.76 18,235,286 -0.02(-0.11%)
Apr 21, 2011 21.96 21.96 21.71 21.78 15,315,317 +0.06(+0.26%)
Apr 20, 2011 21.79 21.83 21.66 21.72 19,901,186 +0.58(+2.75%)
Apr 19, 2011 21.05 21.20 21.03 21.14 11,174,161 +0.10(+0.47%)
Apr 18, 2011 20.95 21.12 20.84 21.04 16,770,780 -0.23(-1.09%)
Apr 15, 2011 21.28 21.35 21.14 21.28 19,548,108 -0.27(-1.27%)
Apr 14, 2011 21.43 21.63 21.41 21.55 19,746,542 +0.07(+0.31%)
Apr 13, 2011 21.73 21.77 21.44 21.48 14,786,825 +0.05(+0.22%)
Apr 12, 2011 21.80 21.83 21.35 21.44 19,104,218 -0.65(-2.94%)
Apr 11, 2011 22.18 22.33 22.04 22.08 14,160,785 -0.03(-0.15%)
Apr 08, 2011 22.44 22.45 22.11 22.12 18,792,246 -0.10(-0.45%)
Apr 07, 2011 22.14 22.23 22.02 22.22 12,513,374 +0.04(+0.19%)
Apr 06, 2011 22.01 22.23 21.96 22.17 16,128,853 +0.06(+0.28%)
Apr 05, 2011 21.96 22.26 21.94 22.11 18,366,152 +0.40(+1.83%)
Apr 04, 2011 21.85 21.86 21.59 21.72 14,814,295 +0.11(+0.50%)
Apr 01, 2011 21.39 21.75 21.35 21.61 23,183,848 +0.72(+3.44%)
Mar 31, 2011 20.84 21.00 20.82 20.89 23,923,856 -0.21(-0.99%)
Mar 30, 2011 21.10 21.10 21.10 21.10 24,537,356 -0.09(-0.45%)
Mar 29, 2011 21.25 21.37 21.07 21.19 38,644,768 -0.60(-2.74%)
Mar 28, 2011 21.89 22.00 21.75 21.79 16,995,818 -0.39(-1.77%)
Mar 25, 2011 21.95 22.31 21.92 22.18 18,018,948 +0.03(+0.13%)
Mar 24, 2011 22.08 22.24 21.91 22.15 24,468,192 +0.27(+1.25%)
Mar 23, 2011 21.65 21.94 21.65 21.88 13,165,510 +0.23(+1.07%)
Mar 22, 2011 21.78 21.79 21.58 21.64 11,427,269 -0.03(-0.13%)
Mar 21, 2011 21.57 21.72 21.55 21.67 11,292,913 +0.33(+1.53%)
Mar 18, 2011 21.46 21.51 21.29 21.35 18,338,484 +0.20(+0.96%)
Mar 17, 2011 21.00 21.25 20.84 21.14 18,623,410 +0.68(+3.33%)
Mar 16, 2011 20.76 20.98 20.25 20.46 25,131,914 -0.25(-1.21%)
Mar 15, 2011 20.72 20.85 20.68 20.71 30,721,794 -0.62(-2.88%)
Mar 14, 2011 21.37 21.44 21.06 21.33 19,602,130 -0.32(-1.49%)
Mar 11, 2011 21.30 21.74 21.30 21.65 29,418,794 +0.04(+0.20%)
Mar 10, 2011 22.00 22.00 21.60 21.61 21,343,458 -0.83(-3.69%)
Mar 09, 2011 22.46 22.51 22.33 22.43 10,725,847 -0.19(-0.84%)
Mar 08, 2011 22.60 22.71 22.45 22.62 13,764,194 -0.16(-0.71%)
Mar 07, 2011 23.20 23.23 22.77 22.78 16,886,982 -0.19(-0.84%)
Mar 04, 2011 22.87 23.01 22.66 22.98 16,817,930 +0.17(+0.73%)
Mar 03, 2011 22.71 22.83 22.62 22.81 12,837,151 +0.22(+0.98%)
Mar 02, 2011 22.55 22.73 22.46 22.59 16,616,092 +0.07(+0.29%)
Mar 01, 2011 22.88 23.01 22.48 22.52 16,642,275 -0.41(-1.79%)
Feb 28, 2011 22.99 23.03 22.81 22.94 11,385,154 +0.18(+0.77%)
Feb 25, 2011 22.51 22.78 22.45 22.76 11,797,853 +0.34(+1.52%)
Feb 24, 2011 22.73 22.82 22.42 22.42 19,004,798 -0.09(-0.42%)
Feb 23, 2011 22.42 22.69 22.40 22.52 21,001,962 +0.26(+1.17%)
Feb 22, 2011 22.46 22.82 22.19 22.25 29,246,204 -0.43(-1.88%)
Feb 18, 2011 22.76 22.77 22.54 22.68 18,201,650 -0.08(-0.35%)
Feb 17, 2011 22.46 22.85 22.43 22.76 21,996,772 +0.38(+1.69%)
Feb 16, 2011 22.16 22.38 22.14 22.38 18,108,774 +0.12(+0.53%)
Feb 15, 2011 22.24 22.41 22.20 22.26 30,505,656 +0.17(+0.77%)
Feb 14, 2011 21.70 22.15 21.66 22.09 21,868,228 +0.42(+1.94%)
Feb 11, 2011 21.53 21.77 21.51 21.67 13,936,157 -0.06(-0.28%)
Feb 10, 2011 21.60 21.84 21.56 21.73 13,027,238 +0.05(+0.22%)
Feb 09, 2011 21.89 21.94 21.62 21.69 14,896,851 -0.26(-1.16%)
Feb 08, 2011 21.81 21.99 21.67 21.94 14,335,200 +0.12(+0.54%)
Feb 07, 2011 21.84 21.88 21.72 21.83 17,408,452 +0.24(+1.11%)
Feb 04, 2011 21.74 21.76 21.50 21.59 23,129,330 -0.26(-1.18%)
Feb 03, 2011 21.93 21.97 21.67 21.84 21,164,940 -0.26(-1.17%)
Feb 02, 2011 22.36 22.40 22.05 22.10 21,052,460 -0.40(-1.77%)
Feb 01, 2011 21.93 22.55 21.85 22.50 44,640,324 +0.24(+1.07%)
Jan 31, 2011 21.82 22.28 21.67 22.26 27,883,226 +0.59(+2.73%)
Jan 28, 2011 21.89 21.93 21.49 21.67 19,594,492 -0.22(-1.01%)
Jan 27, 2011 21.99 22.08 21.77 21.89 18,343,046 -0.04(-0.17%)
Jan 26, 2011 22.03 22.09 21.69 21.93 35,682,192 -0.21(-0.95%)
Jan 25, 2011 22.21 22.25 22.04 22.14 22,034,796 -0.41(-1.81%)
Jan 24, 2011 22.14 22.59 22.14 22.55 15,234,120 +0.22(+0.99%)
Jan 21, 2011 22.52 22.67 22.23 22.33 20,467,954 +0.02(+0.08%)
Jan 20, 2011 22.31 22.45 21.95 22.31 24,614,316 -0.30(-1.31%)
Jan 19, 2011 23.13 23.16 22.47 22.60 22,067,070 -0.48(-2.09%)
Jan 18, 2011 22.95 23.17 22.83 23.09 33,688,444 -0.01(-0.04%)
Jan 14, 2011 22.30 23.21 22.22 23.10 75,058,248 +0.80(+3.60%)
Jan 13, 2011 22.64 22.65 22.26 22.29 29,544,130 -0.07(-0.31%)
Jan 12, 2011 22.19 22.37 22.09 22.36 21,282,444 +0.40(+1.84%)
Jan 11, 2011 21.84 22.08 21.67 21.96 19,678,394 +0.38(+1.74%)
Jan 10, 2011 21.30 21.63 21.18 21.59 23,808,138 -0.02(-0.11%)
Jan 07, 2011 21.57 21.76 21.43 21.61 17,148,658 -0.07(-0.32%)
Jan 06, 2011 22.20 22.21 21.57 21.68 26,776,008 -0.13(-0.58%)
Jan 05, 2011 21.75 21.85 21.60 21.81 25,296,400 +0.11(+0.52%)
Jan 04, 2011 21.73 21.88 21.47 21.69 42,725,348 +0.52(+2.46%)
Jan 03, 2011 21.06 21.47 21.02 21.17 29,288,452 +0.46(+2.22%)
Dec 31, 2010 20.58 20.79 20.50 20.71 9,145,043 +0.13(+0.64%)
Dec 30, 2010 20.52 20.67 20.37 20.58 10,781,949 -0.03(-0.14%)
Dec 29, 2010 20.50 20.68 20.49 20.61 10,977,304 -0.07(-0.36%)
Dec 28, 2010 20.64 20.73 20.63 20.69 6,934,597 +0.07(+0.32%)
Dec 27, 2010 20.62 20.63 20.46 20.62 5,964,281 -0.01(-0.07%)
Dec 23, 2010 20.59 20.69 20.58 20.63 11,495,511 +0.18(+0.89%)
Dec 22, 2010 20.37 20.50 20.26 20.45 8,949,720 +0.03(+0.16%)
Dec 21, 2010 20.53 20.58 20.40 20.42 10,278,093 -0.07(-0.32%)
Dec 20, 2010 20.52 20.52 20.26 20.48 16,207,908 +0.20(+0.99%)
Dec 17, 2010 20.44 20.52 20.24 20.28 13,895,656 -0.23(-1.14%)
Dec 16, 2010 20.58 20.64 20.44 20.52 21,897,492 -0.05(-0.25%)
Dec 15, 2010 20.82 20.98 20.30 20.57 36,113,928 -0.27(-1.31%)
Dec 14, 2010 21.02 21.02 20.66 20.84 36,876,412 +0.47(+2.33%)
Dec 13, 2010 20.39 20.54 20.36 20.37 13,678,191 +0.09(+0.44%)
Dec 10, 2010 20.12 20.33 20.11 20.28 14,110,401 +0.21(+1.05%)
Dec 09, 2010 20.24 20.32 19.96 20.07 17,000,896 -0.23(-1.11%)
Dec 08, 2010 20.44 20.45 20.10 20.29 13,998,081 +0.18(+0.89%)
Dec 07, 2010 20.35 20.40 20.09 20.11 18,034,838 +0.37(+1.85%)
Dec 06, 2010 19.73 20.13 19.72 19.75 21,223,962 +0.29(+1.49%)
Dec 03, 2010 19.44 19.52 19.25 19.46 17,101,508 +0.08(+0.41%)
Dec 02, 2010 19.12 19.42 19.12 19.38 21,806,434 +0.33(+1.72%)
Dec 01, 2010 19.02 19.10 18.83 19.05 18,582,628 +0.29(+1.55%)
Nov 30, 2010 18.66 18.91 18.65 18.76 22,825,884 -0.28(-1.45%)
Nov 29, 2010 18.93 19.07 18.76 19.04 25,543,590 -0.16(-0.83%)
Nov 26, 2010 19.20 19.34 19.13 19.19 7,794,693 -0.25(-1.30%)
Nov 24, 2010 19.32 19.45 19.45 19.45 12,702,246 +0.27(+1.42%)
Nov 23, 2010 19.34 19.37 19.09 19.18 20,335,484 -0.35(-1.80%)
Nov 22, 2010 19.44 19.60 19.23 19.53 13,971,390 -0.18(-0.93%)
Nov 19, 2010 19.54 19.71 19.38 19.71 11,639,885 -0.08(-0.43%)
Nov 18, 2010 19.76 19.87 19.69 19.79 12,008,940 +0.29(+1.47%)
Nov 17, 2010 19.41 19.65 19.39 19.51 14,111,657 -0.08(-0.43%)
Nov 16, 2010 19.93 19.93 19.38 19.59 21,608,052 -0.82(-4.00%)
Nov 15, 2010 20.45 20.47 20.17 20.41 14,309,764 +0.25(+1.24%)
Nov 12, 2010 20.33 20.47 20.08 20.16 14,010,468 -0.32(-1.58%)
Nov 11, 2010 20.30 20.55 20.29 20.48 16,692,850 +0.07(+0.34%)
Nov 10, 2010 20.28 20.42 20.02 20.41 24,973,746 +0.25(+1.23%)
Nov 09, 2010 20.73 20.81 20.11 20.17 35,128,756 -0.06(-0.30%)
Nov 08, 2010 20.24 20.33 20.12 20.23 20,262,800 -0.31(-1.51%)
Nov 05, 2010 20.43 20.62 20.32 20.54 19,417,958 -0.06(-0.27%)
Nov 04, 2010 20.24 20.61 20.15 20.59 34,729,012 +0.72(+3.63%)
Nov 03, 2010 19.98 20.04 19.65 19.87 34,530,764 +0.45(+2.29%)
Nov 02, 2010 19.36 19.55 19.30 19.42 21,827,734 +0.30(+1.59%)
Nov 01, 2010 19.22 19.31 19.04 19.12 12,450,844 -0.01(-0.07%)
Oct 29, 2010 19.02 19.23 18.97 19.13 11,393,826 +0.09(+0.49%)
Oct 28, 2010 19.06 19.39 18.86 19.04 36,617,412 +0.23(+1.25%)
Oct 27, 2010 18.84 18.88 18.56 18.81 25,822,592 -0.05(-0.27%)
Oct 25, 2010 19.04 19.09 18.86 18.86 11,320,532 -0.14(-0.72%)
Oct 22, 2010 19.03 19.22 18.86 18.99 14,550,283 -0.07(-0.37%)
Oct 21, 2010 19.17 19.33 18.97 19.06 16,091,249 -0.21(-1.09%)
Oct 20, 2010 19.19 19.46 19.18 19.27 14,903,578 +0.07(+0.39%)
Oct 19, 2010 18.95 19.40 18.94 19.20 21,521,080 -0.26(-1.33%)
Oct 18, 2010 19.07 19.57 18.96 19.46 22,658,460 +0.41(+2.14%)
Oct 15, 2010 19.19 19.28 18.95 19.05 19,257,500 -0.19(-0.98%)
Oct 14, 2010 19.30 19.40 19.21 19.24 14,397,301 -0.18(-0.94%)
Oct 13, 2010 19.41 19.58 19.34 19.42 14,831,172 +0.07(+0.36%)
Oct 12, 2010 19.11 19.48 19.02 19.35 17,795,474 +0.01(+0.05%)
Oct 11, 2010 19.38 19.47 19.31 19.34 11,541,217 -0.32(-1.62%)
Oct 08, 2010 19.66 19.69 19.41 19.66 12,811,932 +0.19(+0.96%)
Oct 07, 2010 19.59 19.73 19.38 19.47 895 -0.04(-0.22%)
Oct 06, 2010 19.53 19.59 19.35 19.51 14,215,167 +0.13(+0.68%)
Oct 05, 2010 19.30 19.47 19.19 19.38 21,699 +0.24(+1.25%)
Oct 04, 2010 19.44 19.49 19.10 19.14 21,662,404 -0.53(-2.69%)
Oct 01, 2010 19.67 19.70 19.57 19.67 44,120,228 +0.37(+1.89%)
Sep 30, 2010 19.21 19.37 18.92 19.31 48,464,548 +0.55(+2.93%)
Sep 29, 2010 18.43 18.90 18.61 18.76 19,931 +0.33(+1.81%)
Sep 28, 2010 17.93 18.66 17.75 18.43 30,113 +0.27(+1.50%)
Sep 27, 2010 18.00 18.22 17.93 18.15 21,482,354 +0.12(+0.65%)
Sep 24, 2010 17.94 18.07 17.92 18.04 13,871,931 +0.15(+0.87%)
Sep 23, 2010 17.81 17.98 17.75 17.88 1,810 +0.02(+0.10%)
Sep 22, 2010 17.98 18.13 17.85 17.86 13,487,779 -0.23(-1.30%)
Sep 21, 2010 18.19 18.28 17.98 18.10 571 -0.04(-0.23%)
Sep 20, 2010 17.99 18.19 17.87 18.14 17,953,188 +0.30(+1.71%)
Sep 17, 2010 17.83 17.94 17.58 17.83 14,762,435 -0.07(-0.39%)
Sep 15, 2010 17.86 17.94 17.71 17.90 14,562,067 -0.16(-0.88%)
Sep 14, 2010 18.05 18.22 18.04 18.06 1,413 +0.08(+0.44%)
Sep 13, 2010 17.98 18.08 17.88 17.98 18,230,184 +0.06(+0.34%)
Sep 10, 2010 17.79 17.96 17.73 17.92 16,431,948 +0.09(+0.53%)
Sep 09, 2010 18.12 18.13 17.71 17.83 3,522 -0.16(-0.91%)
Sep 08, 2010 17.96 18.09 17.92 17.99 16,125 +0.55(+3.17%)
Sep 07, 2010 17.68 17.70 17.41 17.44 5,117 -0.11(-0.64%)
Sep 03, 2010 17.22 17.55 17.22 17.55 20,419,594 +0.40(+2.35%)
Sep 02, 2010 16.89 17.15 16.89 17.15 11,273 +0.19(+1.13%)
Sep 01, 2010 16.83 17.02 16.73 16.96 20,138,632 +0.59(+3.58%)
Aug 31, 2010 16.36 16.47 16.18 16.37 32,444 -0.17(-1.02%)
Aug 30, 2010 16.71 16.94 16.54 16.54 16,485,085 +0.12(+0.74%)
Aug 27, 2010 16.42 16.80 16.28 16.42 22,192,414 -0.19(-1.16%)
Aug 26, 2010 16.78 16.98 16.54 16.61 12,058 +0.08(+0.48%)
Aug 25, 2010 16.11 16.56 16.02 16.53 8,269 +0.15(+0.94%)
Aug 24, 2010 16.39 16.53 16.18 16.38 32,491 -0.56(-3.32%)
Aug 23, 2010 17.08 17.31 16.93 16.94 19,733,382 -0.13(-0.77%)
Aug 20, 2010 17.00 17.08 16.66 17.07 26,518,054 +0.07(+0.44%)
Aug 19, 2010 17.35 17.41 16.97 17.00 13,866 -0.50(-2.84%)
Aug 18, 2010 17.71 17.73 17.37 17.49 69,098 -0.35(-1.97%)
Aug 17, 2010 17.90 18.01 17.68 17.84 8,188 -0.16(-0.91%)
Aug 16, 2010 18.02 18.22 17.89 18.01 22,927,508 -0.25(-1.36%)
Aug 13, 2010 18.26 18.56 17.70 18.26 36,700,364 +0.26(+1.43%)
Aug 12, 2010 17.68 18.03 17.58 18.00 26,756,218 -0.19(-1.06%)
Aug 11, 2010 18.28 18.29 18.10 18.19 58,687 -0.53(-2.86%)
Aug 10, 2010 18.73 18.88 18.47 18.73 12,476 -0.44(-2.28%)
Aug 09, 2010 19.49 19.50 19.16 19.16 39,022,584 -0.22(-1.14%)
Aug 06, 2010 19.38 19.46 19.04 19.38 62,185,700 +0.30(+1.60%)
Aug 05, 2010 18.87 19.11 18.73 19.08 52,030,556 +0.61(+3.28%)
Aug 04, 2010 18.65 19.06 18.38 18.47 67,957 -0.29(-1.53%)
Aug 03, 2010 18.47 18.76 18.34 18.76 26,132 +0.27(+1.47%)
Aug 02, 2010 18.29 18.55 18.27 18.49 36,078,724 +0.45(+2.47%)
Jul 30, 2010 18.04 18.12 17.83 18.04 28,008,874 +0.00(+0.00%)
Jul 29, 2010 17.89 18.24 17.87 18.04 25,247 +0.36(+2.02%)
Jul 28, 2010 17.51 17.87 17.50 17.68 18,176 -0.14(-0.76%)
Jul 27, 2010 18.08 18.08 17.51 17.82 65,084 -0.30(-1.68%)
Jul 26, 2010 17.79 18.29 17.70 18.13 71,445,368 +0.84(+4.86%)
Jul 23, 2010 17.17 17.30 16.96 17.29 35,444,200 +0.30(+1.74%)
Jul 22, 2010 17.10 17.22 16.90 16.99 40,114 +0.05(+0.28%)
Jul 21, 2010 17.17 17.19 16.73 16.94 58,977,416 +0.44(+2.64%)
Jul 20, 2010 16.37 16.87 16.32 16.51 205,675 -0.26(-1.54%)
Jul 19, 2010 16.88 16.92 16.22 16.77 118,209,112 -0.63(-3.64%)
Jul 16, 2010 17.40 18.07 17.38 17.40 107,697,744 -0.83(-4.55%)
Jul 15, 2010 17.20 18.67 17.12 18.23 160,526,032 +1.26(+7.44%)
Jul 14, 2010 16.99 17.28 16.74 16.97 729,849 -0.33(-1.90%)
Jul 13, 2010 17.69 17.71 16.75 17.30 198,355 +0.35(+2.05%)
Jul 12, 2010 16.71 17.35 16.61 16.95 152,789,344 +0.98(+6.14%)
Jul 09, 2010 15.97 16.02 15.06 15.97 103,324,536 +0.15(+0.92%)
Jul 08, 2010 15.85 15.90 15.45 15.82 73,748 +0.26(+1.66%)
Jul 07, 2010 15.35 15.58 15.10 15.56 115,827,816 +0.60(+4.01%)
Jul 06, 2010 14.55 14.96 14.42 14.96 253,394 +1.20(+8.72%)
Jul 02, 2010 13.76 14.03 13.60 13.76 67,134,328 -0.02(-0.14%)
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.