Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bhp Billiton Plc ADR
(NY:
BBL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
8.479
8.687
8.479
8.532
8,626
+0.00(+0.00%)
Apr 29, 2004
8.399
8.660
8.399
8.532
34,691
-0.24(-2.74%)
Apr 28, 2004
8.959
8.959
8.772
8.772
68,258
-0.37(-4.08%)
Apr 27, 2004
9.162
9.290
9.146
9.146
13,689
-0.03(-0.35%)
Apr 26, 2004
9.172
9.226
9.130
9.178
6,000
+0.03(+0.35%)
Apr 23, 2004
9.119
9.172
9.119
9.146
3,187
+0.09(+1.00%)
Apr 22, 2004
8.954
9.066
8.932
9.055
524,127
+0.10(+1.13%)
Apr 21, 2004
9.066
9.092
8.954
8.954
18,564
-0.46(-4.87%)
Apr 20, 2004
9.476
9.476
9.332
9.412
11,813
-0.06(-0.68%)
Apr 19, 2004
9.492
9.492
9.386
9.476
2,250
-0.12(-1.28%)
Apr 16, 2004
9.492
9.604
9.492
9.599
9,376
+0.11(+1.12%)
Apr 15, 2004
9.513
9.545
9.332
9.492
11,813
-0.02(-0.22%)
Apr 14, 2004
9.599
9.599
9.439
9.513
11,438
-0.43(-4.34%)
Apr 13, 2004
10.20
10.20
9.945
9.945
19,502
-0.27(-2.61%)
Apr 12, 2004
10.05
10.21
10.05
10.21
6,938
+0.04(+0.37%)
Apr 08, 2004
10.19
10.22
10.13
10.17
10,126
+0.04(+0.42%)
Apr 07, 2004
10.08
10.16
10.05
10.13
5,250
+0.07(+0.74%)
Apr 06, 2004
10.13
10.13
10.03
10.06
3,750
-0.09(-0.84%)
Apr 05, 2004
10.27
10.27
10.06
10.14
44,818
-0.21(-2.01%)
Apr 02, 2004
10.20
10.40
10.20
10.35
10,876
+0.30(+2.97%)
Apr 01, 2004
9.945
10.11
9.945
10.05
7,313
+0.21(+2.17%)
Mar 31, 2004
9.812
9.839
9.812
9.839
3,187
+0.05(+0.49%)
Mar 30, 2004
9.785
9.823
9.759
9.791
7,875
-0.03(-0.33%)
Mar 29, 2004
9.743
9.865
9.743
9.823
10,126
+0.14(+1.49%)
Mar 26, 2004
9.412
9.679
9.412
9.679
63,757
+0.44(+4.73%)
Mar 25, 2004
9.268
9.359
9.220
9.242
250,156
-0.08(-0.86%)
Mar 24, 2004
9.386
9.386
9.258
9.322
34,129
-0.34(-3.53%)
Mar 23, 2004
9.716
9.759
9.599
9.663
35,441
+0.07(+0.78%)
Mar 22, 2004
9.817
9.817
9.551
9.588
5,438
-0.23(-2.34%)
Mar 19, 2004
9.871
9.871
9.769
9.817
8,626
-0.05(-0.49%)
Mar 18, 2004
9.849
9.956
9.833
9.865
18,752
+0.21(+2.21%)
Mar 17, 2004
9.599
9.705
9.551
9.652
111,576
+0.13(+1.40%)
Mar 16, 2004
9.545
9.583
9.444
9.519
30,566
+0.22(+2.35%)
Mar 15, 2004
9.679
9.679
9.279
9.300
118,327
-0.31(-3.22%)
Mar 12, 2004
9.503
9.609
9.503
9.609
41,817
+0.12(+1.24%)
Mar 11, 2004
9.386
9.545
9.380
9.492
21,752
-0.20(-2.04%)
Mar 10, 2004
9.839
9.839
9.615
9.689
38,629
-0.36(-3.56%)
Mar 09, 2004
10.14
10.14
9.972
10.05
11,438
-0.09(-0.84%)
Mar 08, 2004
10.08
10.24
10.08
10.13
17,627
+0.11(+1.06%)
Mar 05, 2004
9.983
10.07
9.961
10.03
9,751
+0.04(+0.43%)
Mar 04, 2004
10.05
10.05
9.892
9.983
38,629
-0.06(-0.58%)
Mar 03, 2004
10.13
10.13
9.903
10.04
20,064
-0.41(-3.88%)
Mar 02, 2004
10.53
10.54
10.32
10.45
30,003
-0.08(-0.76%)
Mar 01, 2004
10.29
10.54
10.27
10.53
40,317
+0.55(+5.56%)
Feb 27, 2004
10.03
10.03
9.892
9.972
18,939
-0.21(-2.09%)
Feb 26, 2004
9.919
10.19
9.892
10.19
49,318
+0.16(+1.60%)
Feb 25, 2004
9.892
10.05
9.892
10.03
14,439
+0.19(+1.90%)
Feb 24, 2004
9.764
9.860
9.764
9.839
121,327
-0.32(-3.15%)
Feb 23, 2004
9.972
10.16
9.956
10.16
26,815
-0.05(-0.52%)
Feb 20, 2004
10.29
10.30
10.06
10.21
42,380
-0.27(-2.54%)
Feb 19, 2004
10.29
10.48
10.23
10.48
31,878
+0.61(+6.22%)
Feb 18, 2004
9.951
9.967
9.865
9.865
9,001
-0.08(-0.80%)
Feb 17, 2004
9.919
9.967
9.865
9.945
20,815
+0.31(+3.27%)
Feb 13, 2004
9.721
9.759
9.572
9.631
9,188
+0.08(+0.84%)
Feb 12, 2004
9.492
9.599
9.492
9.551
14,439
+0.27(+2.87%)
Feb 11, 2004
9.108
9.311
9.039
9.284
23,440
+0.18(+1.93%)
Feb 10, 2004
9.306
9.306
9.092
9.108
66,758
-0.16(-1.73%)
Feb 09, 2004
9.199
9.268
9.172
9.268
13,689
+0.43(+4.83%)
Feb 06, 2004
8.852
8.884
8.842
8.842
11,063
+0.03(+0.36%)
Feb 05, 2004
8.852
8.852
8.788
8.810
3,562
-0.02(-0.18%)
Feb 04, 2004
8.826
8.826
8.799
8.826
1,875
+0.04(+0.49%)
Feb 03, 2004
8.799
8.799
8.783
8.783
375
+0.00(+0.00%)
Feb 02, 2004
8.895
8.895
8.756
8.783
11,626
-0.11(-1.26%)
Jan 30, 2004
8.719
8.895
8.719
8.895
30,378
+0.09(+1.03%)
Jan 29, 2004
9.050
9.050
8.799
8.804
3,750
-0.27(-2.94%)
Jan 28, 2004
9.076
9.172
9.071
9.071
17,627
+0.05(+0.59%)
Jan 27, 2004
9.092
9.140
9.018
9.018
13,314
-0.06(-0.65%)
Jan 26, 2004
9.151
9.167
9.076
9.076
7,688
-0.04(-0.41%)
Jan 23, 2004
9.226
9.226
9.114
9.114
5,438
-0.19(-2.06%)
Jan 22, 2004
9.332
9.332
9.172
9.306
12,376
+0.02(+0.17%)
Jan 21, 2004
9.215
9.311
9.124
9.290
16,502
+0.14(+1.57%)
Jan 20, 2004
9.066
9.252
9.018
9.146
21,190
+0.23(+2.63%)
Jan 16, 2004
8.975
8.975
8.911
8.911
4,875
-0.07(-0.83%)
Jan 15, 2004
9.039
9.098
8.980
8.986
16,127
-0.38(-4.04%)
Jan 14, 2004
9.279
9.364
9.279
9.364
6,000
+0.08(+0.86%)
Jan 13, 2004
9.370
9.370
9.279
9.284
11,251
-0.09(-0.91%)
Jan 12, 2004
9.279
9.370
9.279
9.370
7,875
+0.15(+1.68%)
Jan 09, 2004
9.279
9.279
9.135
9.215
23,252
-0.25(-2.65%)
Jan 08, 2004
9.343
9.465
9.332
9.465
11,438
+0.05(+0.51%)
Jan 07, 2004
9.348
9.433
9.332
9.418
26,253
-0.23(-2.43%)
Jan 06, 2004
9.764
9.764
9.625
9.652
17,814
-0.11(-1.15%)
Jan 05, 2004
9.705
9.764
9.684
9.764
12,001
+0.12(+1.22%)
Jan 02, 2004
9.380
9.647
9.380
9.647
17,627
+0.34(+3.67%)
Dec 31, 2003
9.359
9.386
9.306
9.306
11,626
-0.11(-1.19%)
Dec 30, 2003
9.343
9.418
9.295
9.418
30,753
+0.09(+0.91%)
Dec 29, 2003
9.012
9.359
9.199
9.332
8,813
+0.32(+3.55%)
Dec 26, 2003
9.066
9.092
9.012
9.012
9,376
-0.09(-0.94%)
Dec 24, 2003
8.906
9.098
8.906
9.098
6,000
+0.17(+1.91%)
Dec 23, 2003
8.927
8.927
8.927
8.927
3,937
-0.01(-0.12%)
Dec 22, 2003
8.964
8.986
8.884
8.938
10,688
-0.07(-0.83%)
Dec 19, 2003
9.012
9.060
8.975
9.012
183,397
+0.10(+1.14%)
Dec 18, 2003
8.772
8.884
8.772
8.911
14,064
+0.19(+2.20%)
Dec 17, 2003
8.692
8.719
8.692
8.719
4,500
+0.06(+0.68%)
Dec 16, 2003
8.660
8.660
8.612
8.660
23,815
-0.11(-1.28%)
Dec 15, 2003
8.772
8.772
8.772
8.772
2,812
+0.18(+2.11%)
Dec 12, 2003
8.586
8.591
8.586
8.591
12,376
-0.03(-0.37%)
Dec 11, 2003
8.602
8.628
8.532
8.623
16,127
-0.13(-1.46%)
Dec 10, 2003
8.772
8.772
8.751
8.751
2,062
-0.23(-2.55%)
Dec 09, 2003
8.831
8.980
8.831
8.980
13,876
+0.42(+4.86%)
Dec 08, 2003
8.564
8.591
8.479
8.564
17,627
-0.03(-0.37%)
Dec 05, 2003
8.628
8.634
8.628
8.596
4,313
+0.11(+1.26%)
Dec 04, 2003
8.490
8.490
8.490
8.490
5,813
-0.12(-1.36%)
Dec 03, 2003
8.559
8.607
8.516
8.607
11,626
+0.16(+1.89%)
Dec 02, 2003
8.447
8.447
8.447
8.447
375
-0.07(-0.88%)
Dec 01, 2003
8.532
8.639
8.426
8.522
64,883
+0.35(+4.24%)
Nov 28, 2003
8.106
8.180
8.026
8.175
32,254
+0.17(+2.13%)
Nov 26, 2003
8.052
8.079
7.999
8.004
38,817
+0.09(+1.08%)
Nov 25, 2003
7.972
7.972
7.919
7.919
10,501
+0.07(+0.88%)
Nov 24, 2003
7.892
7.892
7.839
7.850
27,378
-0.04(-0.54%)
Nov 21, 2003
7.844
7.914
7.892
7.892
937
+0.05(+0.61%)
Nov 20, 2003
7.844
7.844
7.844
7.844
5,063
-0.10(-1.28%)
Nov 19, 2003
7.946
7.978
7.946
7.946
2,250
+0.00(+0.00%)
Nov 18, 2003
8.031
8.031
7.946
7.946
2,062
-0.11(-1.32%)
Nov 17, 2003
8.020
8.100
8.020
8.052
2,250
-0.06(-0.79%)
Nov 14, 2003
8.116
8.116
8.116
8.116
3,187
-0.15(-1.81%)
Nov 13, 2003
8.266
8.266
8.212
8.266
5,813
+0.03(+0.32%)
Nov 12, 2003
8.186
8.244
8.186
8.239
6,563
+0.15(+1.91%)
Nov 11, 2003
8.084
8.084
8.084
8.084
937
-0.14(-1.75%)
Nov 10, 2003
8.266
8.266
8.228
8.228
7,500
-0.17(-2.03%)
Nov 07, 2003
8.399
8.399
8.399
8.399
0
+0.00(+0.00%)
Nov 06, 2003
8.319
8.399
8.319
8.399
2,250
+0.05(+0.64%)
Nov 05, 2003
8.394
8.394
8.346
8.346
562
-0.13(-1.57%)
Nov 04, 2003
8.479
8.479
8.479
8.479
6,938
+0.02(+0.19%)
Nov 03, 2003
8.463
8.463
8.463
8.463
1,875
+0.09(+1.08%)
Oct 31, 2003
8.372
8.372
8.372
8.372
21,190
+0.20(+2.41%)
Oct 30, 2003
8.175
8.175
8.175
8.175
0
+0.00(+0.00%)
Oct 29, 2003
8.159
8.223
8.159
8.175
3,937
-0.01(-0.13%)
Oct 28, 2003
8.106
8.186
8.106
8.186
7,313
+0.24(+3.02%)
Oct 27, 2003
8.036
8.052
7.946
7.946
3,375
-0.16(-1.97%)
Oct 24, 2003
8.079
8.106
8.079
8.106
365,482
+0.06(+0.80%)
Oct 23, 2003
8.079
8.079
7.999
8.042
4,125
-0.22(-2.71%)
Oct 22, 2003
8.330
8.330
8.239
8.266
5,438
-0.18(-2.08%)
Oct 21, 2003
8.495
8.495
8.442
8.442
6,375
+0.07(+0.83%)
Oct 20, 2003
8.372
8.372
8.372
8.372
187
+0.00(+0.00%)
Oct 17, 2003
8.372
8.372
8.372
8.372
3,000
-0.03(-0.32%)
Oct 16, 2003
8.399
8.399
8.399
8.399
6,188
-0.17(-1.99%)
Oct 15, 2003
8.399
8.612
8.570
8.570
3,562
+0.17(+2.03%)
Oct 14, 2003
8.346
8.399
8.346
8.399
3,187
+0.00(+0.00%)
Oct 13, 2003
8.026
8.426
8.266
8.399
6,188
+0.37(+4.65%)
Oct 10, 2003
8.026
8.026
8.026
8.026
2,437
+0.11(+1.35%)
Oct 09, 2003
7.855
7.919
7.855
7.919
28,691
+0.26(+3.41%)
Oct 08, 2003
7.658
7.658
7.658
7.658
0
+0.00(+0.00%)
Oct 07, 2003
7.658
7.658
7.658
7.658
0
+0.00(+0.00%)
Oct 06, 2003
7.706
7.706
7.658
7.658
2,812
+0.19(+2.57%)
Oct 03, 2003
7.519
7.519
7.466
7.466
937
+0.40(+5.66%)
Oct 02, 2003
7.066
7.066
7.066
7.066
0
+0.00(+0.00%)
Oct 01, 2003
7.066
7.066
7.066
7.066
2,625
+0.00(+0.00%)
Sep 30, 2003
7.146
7.146
7.066
7.066
3,187
-0.12(-1.71%)
Sep 29, 2003
7.279
7.279
7.172
7.188
8,251
-0.20(-2.74%)
Sep 26, 2003
7.391
7.391
7.391
7.391
0
+0.00(+0.00%)
Sep 25, 2003
7.391
7.391
7.391
7.391
0
+0.00(+0.00%)
Sep 24, 2003
7.391
7.391
7.391
7.391
375
-0.12(-1.63%)
Sep 23, 2003
7.514
7.514
7.514
7.514
0
+0.00(+0.00%)
Sep 22, 2003
7.514
7.514
7.514
7.514
0
+0.00(+0.00%)
Sep 19, 2003
7.514
7.514
7.514
7.514
7,500
+0.19(+2.55%)
Sep 18, 2003
7.327
7.327
7.327
7.327
3,750
+0.07(+1.03%)
Sep 17, 2003
7.279
7.279
7.252
7.252
2,250
-0.03(-0.44%)
Sep 16, 2003
7.311
7.284
7.284
7.284
5,625
-0.03(-0.36%)
Sep 15, 2003
7.338
7.359
7.306
7.311
2,812
+0.00(+0.00%)
Sep 12, 2003
7.343
7.343
7.306
7.311
10,501
-0.03(-0.36%)
Sep 11, 2003
7.332
7.338
7.306
7.338
1,500
+0.01(+0.07%)
Sep 10, 2003
7.359
7.434
7.332
7.332
27,753
-0.05(-0.72%)
Sep 09, 2003
7.466
7.466
7.386
7.386
3,187
+0.05(+0.65%)
Sep 08, 2003
7.386
7.412
7.338
7.338
17,064
-0.07(-1.01%)
Sep 05, 2003
7.279
7.412
7.279
7.412
2,625
+0.18(+2.51%)
Sep 04, 2003
7.204
7.306
7.204
7.231
2,437
+0.07(+1.04%)
Sep 03, 2003
7.146
7.199
7.146
7.156
1,687
+0.09(+1.21%)
Sep 02, 2003
7.146
7.220
7.071
7.071
10,876
+0.03(+0.45%)
Aug 29, 2003
7.060
7.066
7.039
7.039
259,157
-0.02(-0.30%)
Aug 28, 2003
6.943
7.060
6.906
7.060
60,007
+0.15(+2.16%)
Aug 27, 2003
6.772
6.911
6.746
6.911
7,500
+0.09(+1.33%)
Aug 26, 2003
6.666
6.863
6.666
6.820
178,522
-0.16(-2.29%)
Aug 25, 2003
6.916
6.980
6.906
6.980
18,002
+0.06(+0.93%)
Aug 22, 2003
6.879
6.959
6.879
6.916
16,502
+0.04(+0.54%)
Aug 21, 2003
6.799
6.906
6.799
6.879
3,000
+0.08(+1.18%)
Aug 20, 2003
6.874
6.874
6.799
6.799
2,062
-0.05(-0.78%)
Aug 19, 2003
6.938
6.938
6.852
6.852
6,563
-0.18(-2.58%)
Aug 18, 2003
6.906
7.034
6.826
7.034
11,626
+0.23(+3.45%)
Aug 15, 2003
6.719
6.799
6.639
6.799
15,751
+0.13(+2.00%)
Aug 14, 2003
6.639
6.692
6.639
6.666
3,187
+0.08(+1.21%)
Aug 13, 2003
6.613
6.666
6.538
6.586
51,193
+0.14(+2.15%)
Aug 12, 2003
6.447
6.447
6.447
6.447
187
-0.01(-0.08%)
Aug 11, 2003
6.453
6.453
6.405
6.453
26,628
-0.03(-0.41%)
Aug 08, 2003
6.506
6.506
6.426
6.479
11,626
+0.05(+0.83%)
Aug 07, 2003
6.346
6.426
6.346
6.426
3,000
+0.07(+1.09%)
Aug 06, 2003
6.346
6.373
6.325
6.357
551,881
+0.01(+0.08%)
Aug 05, 2003
6.399
6.399
6.351
6.351
4,500
+0.11(+1.79%)
Aug 04, 2003
6.319
6.346
6.239
6.239
5,813
-0.13(-2.09%)
Aug 01, 2003
6.351
6.399
6.351
6.373
1,687
+0.13(+2.14%)
Jul 31, 2003
6.293
6.346
6.213
6.239
14,626
-0.06(-1.02%)
Jul 30, 2003
6.266
6.346
6.266
6.303
2,437
+0.04(+0.60%)
Jul 29, 2003
6.399
6.399
6.266
6.266
4,688
-0.24(-3.69%)
Jul 28, 2003
6.506
6.586
6.479
6.506
4,313
+0.03(+0.41%)
Jul 25, 2003
6.453
6.506
6.453
6.479
5,813
+0.16(+2.53%)
Jul 24, 2003
6.239
6.373
6.186
6.319
2,812
+0.32(+5.33%)
Jul 23, 2003
5.999
6.037
5.999
5.999
1,687
+0.08(+1.35%)
Jul 22, 2003
5.893
5.919
5.893
5.919
1,312
+0.04(+0.73%)
Jul 21, 2003
5.866
5.919
5.866
5.877
1,125
+0.06(+1.10%)
Jul 18, 2003
5.866
5.866
5.813
5.813
1,312
-0.05(-0.91%)
Jul 17, 2003
5.786
5.919
5.786
5.866
12,939
+0.05(+0.92%)
Jul 16, 2003
5.866
5.866
5.813
5.813
1,875
-0.11(-1.80%)
Jul 15, 2003
5.946
5.946
5.919
5.919
1,687
+0.01(+0.18%)
Jul 14, 2003
5.909
5.962
5.909
5.909
9,001
+0.17(+2.97%)
Jul 11, 2003
5.813
5.813
5.738
5.738
5,250
-0.05(-0.83%)
Jul 10, 2003
5.770
5.839
5.770
5.786
2,625
+0.00(+0.00%)
Jul 09, 2003
5.834
5.866
5.786
5.786
11,251
-0.05(-0.91%)
Jul 08, 2003
5.866
5.866
5.839
5.839
2,625
+0.00(+0.00%)
Jul 07, 2003
5.738
5.839
5.738
5.839
2,437
+0.32(+5.80%)
Jul 03, 2003
5.594
5.626
5.519
5.519
6,188
-0.02(-0.38%)
Jul 02, 2003
5.541
5.541
5.541
5.541
187
+0.10(+1.76%)
Jul 01, 2003
5.567
5.567
5.445
5.445
4,688
-0.29(-5.02%)
Jun 30, 2003
5.546
5.733
5.546
5.733
23,252
+0.16(+2.87%)
Jun 27, 2003
5.546
5.599
5.546
5.573
3,375
-0.03(-0.48%)
Jun 26, 2003
5.626
5.642
5.599
5.599
750
-0.05(-0.94%)
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
.