BP Plc ADR (NY: BP )

32.61 +0.06 (+0.18%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.83 21.89 21.56 21.61 18,111,492 +0.58(+2.78%)
Oct 26, 2012 21.08 21.02 21.02 21.02 8,743,492 -0.02(-0.10%)
Oct 25, 2012 21.11 21.15 20.93 21.04 8,962,428 +0.00(+0.00%)
Oct 24, 2012 20.98 21.15 20.93 21.04 12,283,863 +0.19(+0.89%)
Oct 23, 2012 21.11 21.11 20.79 20.86 17,185,094 -0.86(-3.94%)
Oct 19, 2012 22.00 22.00 21.62 21.71 11,115,993 -0.22(-0.99%)
Oct 18, 2012 21.96 22.11 21.67 21.93 30,936,566 -0.00(-0.02%)
Oct 17, 2012 21.94 21.99 21.76 21.93 21,053,474 +0.62(+2.93%)
Oct 16, 2012 21.14 21.32 21.12 21.31 9,452,818 +0.37(+1.78%)
Oct 15, 2012 20.97 21.01 20.79 20.94 8,683,424 -0.14(-0.67%)
Oct 12, 2012 21.15 21.21 20.94 21.08 7,409,510 -0.14(-0.67%)
Oct 11, 2012 21.26 21.39 21.19 21.22 6,512,350 +0.17(+0.79%)
Oct 10, 2012 21.10 21.26 21.01 21.05 6,977,789 -0.12(-0.55%)
Oct 09, 2012 21.29 21.53 21.08 21.17 7,597,305 -0.12(-0.57%)
Oct 08, 2012 21.14 21.30 21.11 21.29 4,791,009 +0.06(+0.26%)
Oct 05, 2012 21.41 21.50 21.21 21.23 6,369,341 -0.21(-0.99%)
Oct 04, 2012 21.14 21.45 21.12 21.44 12,572,346 +0.16(+0.76%)
Oct 03, 2012 21.41 21.47 21.22 21.28 8,031,838 -0.23(-1.08%)
Oct 02, 2012 21.42 21.52 21.32 21.52 11,310,095 +0.25(+1.16%)
Oct 01, 2012 21.37 21.59 21.26 21.27 8,328,148 -0.07(-0.33%)
Sep 28, 2012 21.50 21.53 21.27 21.34 6,800,025 -0.34(-1.58%)
Sep 27, 2012 21.60 21.69 21.48 21.68 6,809,819 +0.34(+1.58%)
Sep 26, 2012 21.58 21.64 21.31 21.34 7,855,036 -0.32(-1.49%)
Sep 25, 2012 21.90 21.96 21.66 21.67 9,919,783 -0.13(-0.58%)
Sep 24, 2012 21.66 21.79 21.58 21.79 6,948,943 +0.13(+0.60%)
Sep 21, 2012 21.79 21.86 21.65 21.66 6,686,577 -0.15(-0.67%)
Sep 20, 2012 21.70 21.87 21.49 21.81 9,474,017 +0.10(+0.46%)
Sep 19, 2012 21.68 21.85 21.54 21.71 8,165,667 +0.11(+0.51%)
Sep 18, 2012 21.49 21.67 21.47 21.60 12,868,320 -0.20(-0.92%)
Sep 17, 2012 22.09 22.25 21.71 21.80 20,713,300 -0.30(-1.35%)
Sep 14, 2012 22.06 22.14 21.94 22.09 16,333,260 +0.12(+0.55%)
Sep 13, 2012 21.54 22.03 21.47 21.97 12,880,815 +0.52(+2.44%)
Sep 12, 2012 21.39 21.52 21.33 21.45 8,163,192 +0.00(+0.02%)
Sep 11, 2012 21.31 21.59 21.29 21.44 23,179,730 +0.27(+1.26%)
Sep 10, 2012 21.17 21.28 21.11 21.18 11,911,445 +0.06(+0.26%)
Sep 07, 2012 20.72 21.15 20.68 21.12 11,120,672 +0.38(+1.82%)
Sep 06, 2012 20.37 20.81 20.37 20.74 9,898,191 +0.41(+2.03%)
Sep 05, 2012 20.39 20.58 20.32 20.33 16,539,517 -0.64(-3.05%)
Sep 04, 2012 21.21 21.23 20.93 20.97 4,603,569 -0.22(-1.02%)
Aug 31, 2012 21.29 21.35 21.11 21.19 6,800,656 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,526 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,823 -0.12(-0.55%)
Aug 27, 2012 21.25 21.43 21.23 21.26 5,177,160 +0.01(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,726,174 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.28 5,922,793 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.28 21.48 6,799,104 +0.12(+0.57%)
Aug 21, 2012 21.49 21.56 21.31 21.36 7,357,566 -0.15(-0.68%)
Aug 20, 2012 21.47 21.52 21.37 21.50 4,826,314 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.48 21.52 7,132,843 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,956 +0.16(+0.73%)
Aug 15, 2012 21.34 21.42 21.30 21.38 6,180,157 +0.13(+0.62%)
Aug 14, 2012 21.31 21.43 21.21 21.25 8,498,764 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,048,198 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,768 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.09 21.27 9,692,440 -0.01(-0.05%)
Aug 08, 2012 21.20 21.36 21.16 21.28 9,726,364 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,771,606 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.65 8,777,474 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,254,366 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,036,423 -0.10(-0.50%)
Aug 01, 2012 19.82 20.12 19.67 20.00 17,645,922 +0.12(+0.63%)
Jul 31, 2012 19.91 20.15 19.83 19.87 26,816,914 -0.96(-4.59%)
Jul 30, 2012 20.83 20.94 20.77 20.83 10,545,038 +0.13(+0.65%)
Jul 27, 2012 20.61 20.75 20.44 20.69 14,913,929 +0.32(+1.56%)
Jul 26, 2012 20.27 20.43 20.19 20.38 13,052,464 +0.51(+2.58%)
Jul 25, 2012 19.84 20.44 19.77 19.86 10,498,622 +0.03(+0.18%)
Jul 24, 2012 20.08 20.11 19.63 19.83 10,068,307 -0.29(-1.46%)
Jul 23, 2012 19.93 20.15 19.82 20.12 10,363,792 -0.57(-2.77%)
Jul 20, 2012 20.57 20.70 20.52 20.69 10,081,703 -0.15(-0.74%)
Jul 19, 2012 20.81 20.91 20.73 20.85 9,530,430 +0.06(+0.29%)
Jul 18, 2012 20.66 20.84 20.59 20.79 9,789,339 +0.02(+0.12%)
Jul 17, 2012 20.76 20.77 20.56 20.76 15,750,013 +0.17(+0.82%)
Jul 16, 2012 20.61 20.67 20.45 20.59 13,401,613 +0.20(+0.98%)
Jul 13, 2012 20.19 20.45 20.17 20.40 12,892,355 +0.32(+1.61%)
Jul 12, 2012 20.05 20.13 19.94 20.07 13,759,231 +0.00(+0.02%)
Jul 11, 2012 19.95 20.16 19.88 20.07 8,720,458 +0.32(+1.61%)
Jul 10, 2012 19.98 19.98 19.64 19.75 8,094,043 -0.01(-0.05%)
Jul 09, 2012 19.66 19.76 19.49 19.76 6,158,972 +0.02(+0.10%)
Jul 06, 2012 19.87 19.95 19.69 19.74 11,422,585 -0.36(-1.78%)
Jul 05, 2012 20.21 20.24 20.05 20.10 8,271,342 -0.23(-1.13%)
Jul 03, 2012 20.16 20.37 20.16 20.33 8,316,928 +0.06(+0.30%)
Jul 02, 2012 20.21 20.28 20.05 20.27 10,163,603 +0.07(+0.37%)
Jun 29, 2012 19.92 20.22 19.74 20.19 21,174,506 +1.00(+5.22%)
Jun 28, 2012 18.90 19.20 18.83 19.19 8,310,061 +0.14(+0.76%)
Jun 27, 2012 18.82 19.10 18.81 19.05 10,849,166 +0.21(+1.14%)
Jun 26, 2012 18.91 18.93 18.71 18.83 12,243,192 +0.07(+0.40%)
Jun 25, 2012 18.81 18.81 18.66 18.76 9,104,983 -0.35(-1.85%)
Jun 22, 2012 19.00 19.14 18.93 19.11 9,401,003 +0.22(+1.19%)
Jun 21, 2012 19.57 19.68 18.86 18.89 21,362,140 -1.03(-5.18%)
Jun 20, 2012 20.05 20.11 19.76 19.92 9,915,001 -0.12(-0.62%)
Jun 19, 2012 20.02 20.16 19.93 20.04 12,588,249 +0.36(+1.82%)
Jun 18, 2012 19.71 19.79 19.56 19.68 9,141,336 -0.34(-1.72%)
Jun 15, 2012 19.77 20.03 19.72 20.03 14,261,650 +0.41(+2.08%)
Jun 14, 2012 19.22 19.65 19.22 19.62 20,587,862 +0.28(+1.44%)
Jun 13, 2012 19.38 19.53 19.21 19.34 11,232,528 -0.09(-0.49%)
Jun 12, 2012 19.25 19.46 19.12 19.43 11,733,636 +0.36(+1.91%)
Jun 11, 2012 19.46 19.46 19.05 19.07 14,082,564 +0.09(+0.50%)
Jun 08, 2012 18.85 19.05 18.78 18.98 9,345,042 -0.19(-0.99%)
Jun 07, 2012 19.57 19.57 19.11 19.17 12,831,368 +0.14(+0.76%)
Jun 06, 2012 18.70 19.02 18.63 19.02 14,313,907 +0.69(+3.75%)
Jun 05, 2012 18.25 18.37 18.17 18.33 9,174,887 +0.11(+0.63%)
Jun 04, 2012 18.47 18.48 18.05 18.22 11,720,525 -0.09(-0.49%)
Jun 01, 2012 18.49 18.55 18.24 18.31 22,896,116 +0.15(+0.82%)
May 31, 2012 18.44 18.50 18.05 18.16 21,773,660 -0.28(-1.51%)
May 30, 2012 18.66 18.69 18.44 18.44 13,005,302 -0.54(-2.86%)
May 29, 2012 19.03 19.12 18.90 18.98 12,763,199 -0.12(-0.65%)
May 25, 2012 19.02 19.19 19.01 19.11 10,244,552 +0.06(+0.34%)
May 24, 2012 19.11 19.25 18.87 19.04 11,872,291 +0.15(+0.82%)
May 23, 2012 18.67 18.90 18.54 18.89 13,770,240 +0.03(+0.19%)
May 22, 2012 18.92 19.12 18.77 18.85 16,421,111 +0.07(+0.37%)
May 21, 2012 18.72 18.82 18.60 18.78 12,710,848 +0.30(+1.64%)
May 18, 2012 18.81 18.88 18.43 18.48 19,312,676 -0.20(-1.07%)
May 17, 2012 18.83 18.99 18.68 18.68 22,048,422 -0.34(-1.78%)
May 16, 2012 19.19 19.31 19.02 19.02 12,078,177 +0.00(+0.00%)
May 15, 2012 19.27 19.34 19.00 19.02 13,738,613 -0.34(-1.75%)
May 14, 2012 19.46 19.56 19.35 19.35 7,728,167 -0.39(-1.99%)
May 11, 2012 19.72 20.06 19.70 19.75 9,328,038 -0.06(-0.33%)
May 10, 2012 19.83 19.98 19.75 19.81 11,613,649 +0.26(+1.32%)
May 09, 2012 19.49 19.70 19.34 19.55 22,841,784 -0.34(-1.70%)
May 08, 2012 20.18 20.21 19.70 19.89 19,232,246 -0.45(-2.20%)
May 07, 2012 20.17 20.41 20.08 20.34 8,360,830 +0.18(+0.90%)
May 04, 2012 20.56 20.58 20.15 20.16 12,777,585 -0.52(-2.52%)
May 03, 2012 20.89 20.94 20.59 20.68 12,042,550 -0.17(-0.80%)
May 02, 2012 20.71 20.88 20.68 20.85 15,004,390 -0.17(-0.80%)
May 01, 2012 20.94 21.23 20.81 21.01 19,661,420 -0.35(-1.64%)
Apr 30, 2012 21.31 21.40 21.25 21.36 5,234,555 -0.06(-0.28%)
Apr 27, 2012 21.45 21.48 21.30 21.42 7,382,858 +0.12(+0.55%)
Apr 26, 2012 20.96 21.33 20.87 21.30 12,491,426 +0.54(+2.61%)
Apr 25, 2012 20.74 20.78 20.56 20.76 13,523,524 +0.14(+0.67%)
Apr 24, 2012 20.87 20.89 20.50 20.63 21,173,410 -0.02(-0.10%)
Apr 23, 2012 20.43 20.69 20.35 20.65 11,598,377 -0.02(-0.10%)
Apr 20, 2012 20.86 20.93 20.67 20.67 17,020,156 -0.25(-1.20%)
Apr 19, 2012 21.08 21.15 20.88 20.92 9,435,153 -0.34(-1.62%)
Apr 18, 2012 21.20 21.33 21.13 21.26 8,891,534 -0.03(-0.16%)
Apr 17, 2012 21.11 21.38 21.05 21.30 9,187,262 +0.37(+1.79%)
Apr 16, 2012 20.98 20.98 20.75 20.92 9,947,284 +0.18(+0.85%)
Apr 13, 2012 20.91 20.94 20.72 20.74 10,809,223 -0.40(-1.89%)
Apr 12, 2012 20.69 21.17 20.69 21.14 10,888,944 +0.45(+2.16%)
Apr 11, 2012 21.17 21.19 20.67 20.69 13,804,642 -0.12(-0.59%)
Apr 10, 2012 21.23 21.27 20.76 20.82 14,783,523 -0.47(-2.22%)
Apr 09, 2012 21.19 21.40 21.04 21.29 8,960,841 -0.05(-0.25%)
Apr 05, 2012 21.04 21.44 21.03 21.34 15,912,743 +0.02(+0.09%)
Apr 04, 2012 21.51 21.55 21.21 21.32 21,696,636 -0.58(-2.65%)
Apr 03, 2012 22.21 22.22 21.80 21.91 10,838,237 -0.41(-1.83%)
Apr 02, 2012 22.15 22.44 21.97 22.31 12,622,516 +0.17(+0.76%)
Mar 30, 2012 21.81 22.17 21.79 22.15 19,098,540 +0.32(+1.47%)
Mar 29, 2012 21.53 21.85 21.48 21.83 17,263,404 -0.17(-0.78%)
Mar 28, 2012 22.15 22.20 21.87 22.00 10,945,007 -0.10(-0.45%)
Mar 27, 2012 22.55 22.63 22.08 22.10 15,401,989 -0.65(-2.88%)
Mar 26, 2012 22.68 22.77 22.61 22.75 7,442,183 +0.31(+1.40%)
Mar 23, 2012 22.29 22.50 22.27 22.44 7,232,067 +0.14(+0.64%)
Mar 22, 2012 22.32 22.39 22.22 22.29 13,050,340 -0.34(-1.52%)
Mar 21, 2012 22.71 22.74 22.52 22.64 14,218,798 -0.11(-0.48%)
Mar 20, 2012 22.77 22.83 22.66 22.75 16,750,365 -0.34(-1.49%)
Mar 19, 2012 23.07 23.21 22.93 23.09 12,604,696 +0.04(+0.19%)
Mar 16, 2012 22.87 23.09 22.87 23.05 20,172,370 +0.07(+0.30%)
Mar 15, 2012 22.93 22.99 22.75 22.98 17,738,404 -0.00(-0.02%)
Mar 14, 2012 23.21 23.32 22.94 22.98 17,027,776 -0.31(-1.33%)
Mar 13, 2012 23.06 23.30 23.01 23.29 8,351,089 +0.30(+1.31%)
Mar 12, 2012 22.90 23.03 22.82 22.99 10,173,350 +0.01(+0.06%)
Mar 09, 2012 22.85 23.07 22.85 22.98 20,895,744 -0.21(-0.89%)
Mar 08, 2012 23.18 23.25 23.02 23.18 11,999,300 +0.28(+1.22%)
Mar 07, 2012 22.86 23.01 22.76 22.90 10,690,158 +0.15(+0.67%)
Mar 06, 2012 23.19 23.23 22.61 22.75 21,440,462 -0.85(-3.61%)
Mar 05, 2012 23.71 23.79 23.51 23.60 42,736,744 +0.23(+0.97%)
Mar 02, 2012 23.34 23.47 23.27 23.38 13,696,067 -0.17(-0.71%)
Mar 01, 2012 23.28 23.60 23.28 23.54 13,108,621 +0.33(+1.44%)
Feb 29, 2012 23.54 23.60 23.14 23.21 13,572,469 -0.33(-1.42%)
Feb 28, 2012 23.40 23.60 23.25 23.54 18,106,946 +0.15(+0.63%)
Feb 27, 2012 23.59 23.62 23.38 23.40 27,826,468 +0.27(+1.17%)
Feb 24, 2012 23.39 23.39 23.13 23.13 15,496,799 -0.14(-0.59%)
Feb 23, 2012 23.01 23.33 22.97 23.26 17,346,158 +0.20(+0.85%)
Feb 22, 2012 23.14 23.17 23.00 23.07 40,881,444 -0.14(-0.61%)
Feb 21, 2012 23.35 23.50 23.14 23.21 17,191,576 -0.23(-0.97%)
Feb 17, 2012 22.92 23.46 22.85 23.44 24,671,578 +0.48(+2.08%)
Feb 16, 2012 22.72 22.99 22.66 22.96 11,196,565 +0.34(+1.50%)
Feb 15, 2012 22.71 22.75 22.56 22.62 15,368,563 -0.01(-0.06%)
Feb 14, 2012 22.91 23.01 22.58 22.63 25,168,018 -0.44(-1.90%)
Feb 13, 2012 22.92 23.12 22.76 23.07 19,843,668 +0.50(+2.20%)
Feb 10, 2012 22.59 22.70 22.50 22.58 22,131,134 -0.20(-0.90%)
Feb 09, 2012 23.02 23.03 22.73 22.78 17,366,406 -0.10(-0.43%)
Feb 08, 2012 22.60 22.94 22.58 22.88 25,414,346 +0.18(+0.79%)
Feb 07, 2012 22.52 22.75 22.25 22.70 23,350,130 -0.13(-0.58%)
Feb 06, 2012 22.46 22.85 22.39 22.83 18,037,336 +0.15(+0.64%)
Feb 03, 2012 22.18 22.77 22.18 22.68 24,792,314 +0.51(+2.28%)
Feb 02, 2012 22.04 22.24 22.02 22.18 15,425,759 -0.01(-0.04%)
Feb 01, 2012 22.36 22.45 22.19 22.19 24,436,944 -0.18(-0.78%)
Jan 31, 2012 21.86 22.42 21.70 22.36 47,967,820 +0.86(+4.01%)
Jan 30, 2012 20.90 21.51 20.87 21.50 22,133,762 +0.21(+1.01%)
Jan 27, 2012 21.34 21.52 21.27 21.28 18,026,406 -0.52(-2.39%)
Jan 26, 2012 21.91 21.97 21.77 21.81 13,717,297 -0.06(-0.29%)
Jan 25, 2012 21.61 21.89 21.48 21.87 12,003,414 +0.10(+0.45%)
Jan 24, 2012 21.68 21.80 21.57 21.77 12,597,038 +0.03(+0.16%)
Jan 23, 2012 21.65 21.79 21.59 21.74 13,249,545 +0.30(+1.39%)
Jan 20, 2012 21.26 21.45 21.20 21.44 18,656,168 -0.34(-1.54%)
Jan 19, 2012 21.83 21.86 21.69 21.78 15,372,461 +0.07(+0.34%)
Jan 18, 2012 21.52 21.72 21.48 21.70 11,502,961 +0.16(+0.72%)
Jan 17, 2012 21.76 21.78 21.43 21.55 12,175,857 +0.23(+1.07%)
Jan 13, 2012 21.18 21.35 21.12 21.32 9,674,388 -0.21(-0.97%)
Jan 12, 2012 21.39 21.63 21.38 21.53 12,037,845 +0.07(+0.32%)
Jan 11, 2012 21.29 21.48 21.23 21.46 13,195,358 -0.16(-0.74%)
Jan 10, 2012 21.78 21.80 21.60 21.62 13,779,721 +0.16(+0.73%)
Jan 09, 2012 21.44 21.47 21.31 21.46 7,475,314 -0.00(-0.02%)
Jan 06, 2012 21.71 21.72 21.39 21.47 12,269,938 -0.08(-0.38%)
Jan 05, 2012 21.55 21.64 21.46 21.55 11,437,307 -0.24(-1.12%)
Jan 04, 2012 21.66 21.81 21.53 21.80 14,133,307 +0.98(+4.70%)
Dec 30, 2011 20.76 20.86 20.75 20.82 5,316,909 +0.05(+0.26%)
Dec 29, 2011 20.62 20.79 20.58 20.76 5,620,158 +0.13(+0.64%)
Dec 28, 2011 20.91 20.96 20.62 20.63 5,895,681 -0.38(-1.81%)
Dec 27, 2011 20.98 21.17 20.95 21.01 4,635,065 -0.07(-0.32%)
Dec 23, 2011 21.00 21.09 20.89 21.08 6,057,399 +0.75(+3.69%)
Dec 21, 2011 20.20 20.41 20.07 20.33 12,714,702 -0.07(-0.36%)
Dec 20, 2011 20.07 20.46 20.07 20.40 10,896,611 +0.68(+3.46%)
Dec 19, 2011 19.83 20.04 19.68 19.72 12,832,112 -0.44(-2.17%)
Dec 16, 2011 20.18 20.34 20.10 20.16 12,224,288 +0.00(+0.00%)
Dec 15, 2011 20.36 20.53 20.12 20.16 13,247,461 +0.14(+0.71%)
Dec 14, 2011 20.14 20.21 19.85 20.02 12,710,474 -0.26(-1.27%)
Dec 13, 2011 20.61 20.84 20.11 20.28 12,866,406 -0.10(-0.48%)
Dec 12, 2011 20.48 20.49 20.21 20.37 10,373,546 -0.43(-2.06%)
Dec 09, 2011 20.53 20.89 20.50 20.80 11,010,658 +0.31(+1.52%)
Dec 08, 2011 20.60 20.71 20.44 20.49 10,786,587 -0.47(-2.23%)
Dec 07, 2011 21.16 21.20 20.89 20.96 13,678,869 -0.26(-1.22%)
Dec 06, 2011 21.34 21.40 21.17 21.22 10,282,709 -0.00(-0.02%)
Dec 05, 2011 21.52 21.56 21.11 21.22 12,860,405 +0.14(+0.65%)
Dec 02, 2011 21.17 21.38 21.03 21.08 12,592,462 +0.26(+1.26%)
Dec 01, 2011 21.03 21.14 20.78 20.82 10,143,055 -0.39(-1.84%)
Nov 30, 2011 21.14 21.36 21.00 21.21 25,507,390 +1.24(+6.22%)
Nov 29, 2011 19.89 20.10 19.81 19.97 9,406,685 +0.09(+0.44%)
Nov 28, 2011 19.84 20.02 19.77 19.88 10,147,467 +0.69(+3.58%)
Nov 25, 2011 19.24 19.51 19.20 19.20 5,804,222 -0.13(-0.68%)
Nov 23, 2011 19.57 19.64 19.29 19.33 19,953,216 -0.70(-3.50%)
Nov 22, 2011 20.11 20.27 19.94 20.03 14,008,930 -0.28(-1.39%)
Nov 21, 2011 20.34 20.40 20.07 20.31 13,006,307 -0.38(-1.84%)
Nov 18, 2011 20.76 20.91 20.66 20.69 9,707,128 -0.07(-0.35%)
Nov 17, 2011 20.94 21.10 20.61 20.76 14,454,732 -0.43(-2.02%)
Nov 16, 2011 21.17 21.58 21.14 21.19 10,001,361 -0.09(-0.44%)
Nov 15, 2011 21.27 21.44 21.09 21.28 10,357,288 +0.06(+0.30%)
Nov 14, 2011 21.39 21.45 21.17 21.22 7,185,592 -0.21(-1.00%)
Nov 11, 2011 21.29 21.58 21.28 21.44 11,975,945 +0.44(+2.11%)
Nov 10, 2011 21.03 21.15 20.65 20.99 11,632,840 +0.33(+1.58%)
Nov 09, 2011 21.77 21.13 20.57 20.67 22,087,086 -1.11(-5.08%)
Nov 08, 2011 21.76 21.86 21.46 21.77 11,660,250 +0.34(+1.59%)
Nov 07, 2011 21.16 21.46 21.14 21.43 16,351,662 +0.07(+0.34%)
Nov 04, 2011 21.11 21.43 21.01 21.36 11,251,424 -0.08(-0.39%)
Nov 03, 2011 21.36 21.50 21.02 21.44 12,684,670 +0.30(+1.41%)
Nov 02, 2011 20.90 21.26 20.88 21.14 20,666,336 +0.54(+2.62%)
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.