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 Ltd ADR
(NY:
BHP
)
58.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
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 29, 2005
10.71
10.75
10.59
10.68
4,213,223
+0.30(+2.85%)
Apr 28, 2005
10.26
10.54
10.26
10.38
6,204,635
-0.40(-3.68%)
Apr 27, 2005
10.71
10.81
10.63
10.78
3,243,563
-0.19(-1.70%)
Apr 26, 2005
11.09
11.10
10.95
10.96
2,445,341
-0.37(-3.24%)
Apr 25, 2005
11.17
11.34
11.13
11.33
2,643,298
+0.19(+1.71%)
Apr 22, 2005
11.22
11.23
11.04
11.14
2,905,426
-0.08(-0.68%)
Apr 21, 2005
11.11
11.27
11.01
11.22
3,811,388
+0.20(+1.84%)
Apr 20, 2005
11.16
11.18
10.98
11.01
5,251,078
-0.17(-1.51%)
Apr 19, 2005
10.86
11.23
10.86
11.18
8,814,073
+0.43(+3.97%)
Apr 18, 2005
10.56
10.77
10.55
10.76
6,630,623
+0.22(+2.04%)
Apr 15, 2005
10.77
10.87
10.44
10.54
8,936,731
-0.41(-3.74%)
Apr 14, 2005
11.23
11.29
10.88
10.95
12,777,245
-0.49(-4.32%)
Apr 13, 2005
11.57
11.58
11.42
11.44
9,245,033
-0.41(-3.42%)
Apr 12, 2005
11.82
11.87
11.64
11.85
4,717,824
+0.13(+1.08%)
Apr 11, 2005
11.85
11.87
11.68
11.72
2,501,223
-0.19(-1.63%)
Apr 08, 2005
11.94
12.01
11.87
11.92
2,280,771
+0.12(+1.04%)
Apr 07, 2005
11.78
11.85
11.72
11.80
3,029,267
+0.14(+1.23%)
Apr 06, 2005
11.72
11.76
11.63
11.65
5,668,304
-0.10(-0.86%)
Apr 05, 2005
11.72
11.82
11.68
11.75
2,440,605
-0.14(-1.14%)
Apr 04, 2005
11.93
11.95
11.82
11.89
2,118,569
-0.10(-0.85%)
Apr 01, 2005
12.18
12.19
11.97
11.99
2,760,273
+0.17(+1.47%)
Mar 31, 2005
11.83
11.95
11.81
11.82
3,738,693
+0.18(+1.52%)
Mar 30, 2005
11.57
11.67
11.53
11.64
4,435,806
+0.22(+1.96%)
Mar 29, 2005
11.61
11.70
11.28
11.42
6,725,339
-0.27(-2.28%)
Mar 28, 2005
11.78
11.82
11.67
11.68
3,361,248
-0.13(-1.11%)
Mar 24, 2005
11.76
11.91
11.74
11.81
4,192,859
-0.13(-1.10%)
Mar 23, 2005
12.20
12.21
11.61
11.94
7,333,182
-0.46(-3.68%)
Mar 22, 2005
12.59
12.73
12.39
12.40
4,812,304
-0.27(-2.17%)
Mar 21, 2005
12.78
12.80
12.67
12.67
3,886,688
-0.12(-0.96%)
Mar 18, 2005
12.84
12.90
12.78
12.80
4,821,776
+0.09(+0.70%)
Mar 17, 2005
12.66
12.78
12.61
12.71
5,570,746
+0.30(+2.45%)
Mar 16, 2005
12.48
12.54
12.31
12.40
3,262,980
+0.03(+0.20%)
Mar 15, 2005
12.56
12.56
12.37
12.38
3,233,618
-0.27(-2.14%)
Mar 14, 2005
12.61
12.69
12.53
12.65
3,293,289
+0.15(+1.18%)
Mar 11, 2005
12.56
12.65
12.49
12.50
2,688,052
-0.08(-0.64%)
Mar 10, 2005
12.74
12.78
12.51
12.58
4,928,332
-0.09(-0.70%)
Mar 09, 2005
12.79
12.96
12.66
12.67
4,235,481
+0.04(+0.30%)
Mar 08, 2005
12.71
12.78
12.57
12.63
3,305,129
-0.00(-0.03%)
Mar 07, 2005
12.63
12.67
12.56
12.64
5,254,393
-0.24(-1.84%)
Mar 04, 2005
12.70
12.92
12.69
12.87
5,014,050
+0.16(+1.30%)
Mar 03, 2005
12.56
12.75
12.53
12.71
3,728,511
+0.25(+2.00%)
Mar 02, 2005
12.23
12.50
12.20
12.46
4,580,012
-0.22(-1.77%)
Mar 01, 2005
12.73
12.75
12.62
12.68
5,789,067
-0.31(-2.37%)
Feb 28, 2005
13.08
13.10
12.88
12.99
6,264,070
+0.23(+1.82%)
Feb 25, 2005
12.67
12.88
12.63
12.76
7,477,624
+0.37(+3.00%)
Feb 24, 2005
12.36
12.43
12.31
12.39
4,652,470
+0.02(+0.17%)
Feb 23, 2005
12.25
12.37
12.19
12.37
5,383,681
+0.33(+2.77%)
Feb 22, 2005
11.93
12.15
11.93
12.03
6,235,181
-0.03(-0.28%)
Feb 18, 2005
11.98
12.07
11.94
12.07
4,071,858
+0.14(+1.20%)
Feb 17, 2005
12.04
12.05
11.91
11.92
3,235,276
+0.12(+1.04%)
Feb 16, 2005
11.75
11.84
11.73
11.80
5,106,872
+0.29(+2.53%)
Feb 15, 2005
11.40
11.66
11.36
11.51
2,803,132
+0.21(+1.87%)
Feb 14, 2005
11.39
11.39
11.25
11.30
1,789,193
+0.16(+1.40%)
Feb 11, 2005
11.13
11.21
11.09
11.14
1,646,408
+0.07(+0.61%)
Feb 10, 2005
10.87
11.08
10.87
11.07
1,783,983
+0.30(+2.82%)
Feb 09, 2005
10.77
10.85
10.71
10.77
2,098,915
-0.17(-1.58%)
Feb 08, 2005
10.96
11.00
10.92
10.94
1,492,494
-0.14(-1.30%)
Feb 07, 2005
11.11
11.18
11.06
11.09
2,212,812
+0.15(+1.35%)
Feb 04, 2005
10.94
11.02
10.90
10.94
3,868,455
-0.08(-0.77%)
Feb 03, 2005
11.02
11.04
10.96
11.02
5,208,456
-0.17(-1.51%)
Feb 02, 2005
11.15
11.21
11.13
11.19
3,652,265
+0.12(+1.11%)
Feb 01, 2005
11.02
11.10
11.00
11.07
3,883,610
+0.29(+2.70%)
Jan 31, 2005
10.71
10.84
10.66
10.78
2,447,235
+0.21(+1.96%)
Jan 28, 2005
10.62
10.64
10.52
10.57
2,570,840
-0.18(-1.65%)
Jan 27, 2005
10.76
10.79
10.66
10.75
3,070,469
+0.20(+1.88%)
Jan 26, 2005
10.55
10.61
10.54
10.55
3,004,641
+0.07(+0.69%)
Jan 25, 2005
10.46
10.55
10.45
10.48
3,852,590
-0.08(-0.76%)
Jan 24, 2005
10.43
10.62
10.43
10.56
6,915,245
+0.27(+2.63%)
Jan 21, 2005
10.03
10.34
10.03
10.29
4,351,509
+0.28(+2.79%)
Jan 20, 2005
10.01
10.08
9.988
10.01
1,737,335
-0.02(-0.21%)
Jan 19, 2005
10.11
10.17
10.02
10.03
2,191,501
-0.04(-0.38%)
Jan 18, 2005
10.18
10.18
10.03
10.07
4,548,519
-0.03(-0.25%)
Jan 14, 2005
9.988
10.17
9.950
10.09
2,895,717
+0.19(+1.88%)
Jan 13, 2005
9.929
10.03
9.848
9.907
1,559,269
-0.08(-0.76%)
Jan 12, 2005
9.903
10.01
9.802
9.983
1,986,676
+0.16(+1.68%)
Jan 11, 2005
9.861
9.907
9.785
9.819
1,761,725
+0.12(+1.22%)
Jan 10, 2005
9.709
9.772
9.679
9.701
1,786,114
+0.01(+0.09%)
Jan 07, 2005
9.713
9.777
9.574
9.692
5,421,094
-0.01(-0.09%)
Jan 06, 2005
9.734
9.777
9.671
9.701
2,638,562
+0.11(+1.10%)
Jan 05, 2005
9.578
9.633
9.565
9.595
3,100,305
+0.03(+0.31%)
Jan 04, 2005
9.836
9.836
9.536
9.565
4,550,887
-0.38(-3.86%)
Jan 03, 2005
10.20
10.22
9.945
9.950
1,936,477
-0.19(-1.92%)
Dec 31, 2004
10.14
10.19
10.09
10.14
728,842
+0.08(+0.84%)
Dec 30, 2004
10.09
10.12
10.05
10.06
872,575
-0.08(-0.75%)
Dec 29, 2004
10.11
10.18
10.08
10.14
1,138,964
-0.06(-0.58%)
Dec 28, 2004
10.05
10.20
10.05
10.19
1,132,808
+0.17(+1.68%)
Dec 27, 2004
10.04
10.14
10.01
10.03
1,049,931
+0.03(+0.25%)
Dec 23, 2004
10.05
10.10
10.00
10.00
747,549
+0.05(+0.55%)
Dec 22, 2004
10.06
10.07
9.886
9.945
1,865,203
-0.14(-1.34%)
Dec 21, 2004
10.03
10.13
10.02
10.08
1,720,523
+0.12(+1.19%)
Dec 20, 2004
10.01
10.05
9.962
9.962
1,851,232
+0.12(+1.24%)
Dec 17, 2004
9.777
9.899
9.777
9.840
1,668,192
+0.14(+1.48%)
Dec 16, 2004
9.777
9.798
9.692
9.696
3,635,926
+0.00(+0.04%)
Dec 15, 2004
9.671
9.734
9.658
9.692
3,252,561
+0.03(+0.31%)
Dec 14, 2004
9.650
9.717
9.616
9.663
1,922,269
+0.00(+0.00%)
Dec 13, 2004
9.498
9.709
9.494
9.663
3,086,334
+0.27(+2.88%)
Dec 10, 2004
9.270
9.439
9.270
9.392
1,586,263
-0.00(-0.04%)
Dec 09, 2004
9.299
9.401
9.228
9.396
4,412,601
-0.06(-0.67%)
Dec 08, 2004
9.392
9.502
9.337
9.460
3,413,342
-0.15(-1.58%)
Dec 07, 2004
9.798
9.840
9.608
9.612
3,044,896
-0.27(-2.69%)
Dec 06, 2004
9.903
9.988
9.865
9.878
1,725,022
-0.19(-1.89%)
Dec 03, 2004
9.840
10.08
9.819
10.07
2,383,538
+0.18(+1.79%)
Dec 02, 2004
10.08
10.14
9.819
9.891
3,746,271
-0.22(-2.13%)
Dec 01, 2004
10.13
10.17
10.10
10.11
2,382,354
+0.07(+0.72%)
Nov 30, 2004
10.19
10.21
10.01
10.03
3,076,152
-0.16(-1.61%)
Nov 29, 2004
10.26
10.27
10.16
10.20
2,446,051
-0.06(-0.62%)
Nov 26, 2004
10.22
10.30
10.15
10.26
1,779,721
+0.30(+3.01%)
Nov 24, 2004
9.924
9.983
9.874
9.962
1,547,429
+0.11(+1.07%)
Nov 23, 2004
9.713
9.857
9.713
9.857
2,621,987
+0.37(+3.92%)
Nov 22, 2004
9.363
9.498
9.337
9.485
1,757,699
-0.14(-1.45%)
Nov 19, 2004
9.498
9.658
9.498
9.625
2,237,675
+0.23(+2.47%)
Nov 18, 2004
9.544
9.565
9.329
9.392
1,828,974
-0.11(-1.20%)
Nov 17, 2004
9.325
9.565
9.325
9.506
2,470,204
+0.28(+3.07%)
Nov 16, 2004
9.223
9.282
9.164
9.223
1,554,770
-0.14(-1.53%)
Nov 15, 2004
9.346
9.367
9.291
9.367
1,834,657
+0.03(+0.36%)
Nov 12, 2004
9.080
9.363
9.059
9.333
2,536,979
+0.04(+0.45%)
Nov 11, 2004
9.206
9.320
9.185
9.291
1,004,941
+0.10(+1.10%)
Nov 10, 2004
9.198
9.249
9.152
9.190
2,778,269
+0.17(+1.92%)
Nov 09, 2004
8.983
9.059
8.940
9.016
1,162,407
+0.12(+1.38%)
Nov 08, 2004
8.940
8.966
8.890
8.894
1,637,173
-0.12(-1.36%)
Nov 05, 2004
9.016
9.054
8.995
9.016
2,116,912
-0.14(-1.48%)
Nov 04, 2004
8.911
9.156
8.911
9.152
2,596,650
+0.16(+1.78%)
Nov 03, 2004
8.873
8.991
8.852
8.991
2,138,933
+0.25(+2.90%)
Nov 02, 2004
8.805
8.805
8.721
8.738
963,029
-0.07(-0.77%)
Nov 01, 2004
8.826
8.826
8.729
8.805
1,484,443
+0.08(+0.87%)
Oct 29, 2004
8.628
8.759
8.611
8.729
2,154,561
+0.17(+2.02%)
Oct 28, 2004
8.539
8.636
8.489
8.556
5,805,879
-0.37(-4.12%)
Oct 27, 2004
8.911
8.949
8.877
8.923
1,659,431
+0.05(+0.52%)
Oct 26, 2004
8.826
8.907
8.797
8.877
2,775,664
+0.14(+1.55%)
Oct 25, 2004
8.657
8.780
8.657
8.742
1,804,821
+0.11(+1.27%)
Oct 22, 2004
8.742
8.748
8.598
8.632
1,938,371
-0.10(-1.16%)
Oct 21, 2004
8.645
8.742
8.636
8.733
2,238,149
+0.26(+3.04%)
Oct 20, 2004
8.400
8.543
8.362
8.476
3,216,332
+0.07(+0.85%)
Oct 19, 2004
8.531
8.556
8.370
8.404
4,231,692
-0.17(-1.97%)
Oct 18, 2004
8.657
8.691
8.560
8.573
1,511,674
-0.09(-1.07%)
Oct 15, 2004
8.679
8.725
8.649
8.666
1,652,801
+0.04(+0.49%)
Oct 14, 2004
8.657
8.738
8.624
8.624
1,993,780
+0.01(+0.10%)
Oct 13, 2004
8.721
8.721
8.556
8.615
4,741,504
-0.44(-4.85%)
Oct 12, 2004
8.995
9.067
8.957
9.054
2,993,986
-0.14(-1.47%)
Oct 11, 2004
9.261
9.270
9.156
9.190
2,024,089
-0.02(-0.18%)
Oct 08, 2004
9.291
9.312
9.198
9.206
4,272,184
+0.04(+0.41%)
Oct 07, 2004
9.291
9.329
9.164
9.168
3,989,218
-0.06(-0.64%)
Oct 06, 2004
9.033
9.244
9.016
9.228
7,021,091
+0.09(+1.02%)
Oct 05, 2004
9.080
9.143
8.995
9.135
4,534,785
+0.21(+2.37%)
Oct 04, 2004
8.932
8.940
8.826
8.923
4,735,584
-0.02(-0.24%)
Oct 01, 2004
8.793
8.966
8.767
8.945
3,382,560
+0.18(+2.07%)
Sep 30, 2004
8.725
8.797
8.679
8.763
2,169,479
-0.06(-0.67%)
Sep 29, 2004
8.805
8.822
8.767
8.822
3,278,845
+0.08(+0.97%)
Sep 28, 2004
8.679
8.763
8.573
8.738
7,527,824
+0.42(+5.08%)
Sep 27, 2004
8.320
8.341
8.294
8.315
2,503,118
-0.05(-0.56%)
Sep 24, 2004
8.341
8.396
8.324
8.362
3,161,634
-0.08(-0.95%)
Sep 23, 2004
8.374
8.463
8.362
8.442
2,343,994
+0.11(+1.32%)
Sep 22, 2004
8.391
8.391
8.324
8.332
2,446,288
-0.04(-0.45%)
Sep 21, 2004
8.298
8.400
8.260
8.370
3,573,650
+0.18(+2.16%)
Sep 20, 2004
8.159
8.244
8.146
8.193
1,612,310
+0.01(+0.10%)
Sep 17, 2004
8.180
8.201
8.151
8.184
2,208,550
+0.22(+2.81%)
Sep 16, 2004
7.906
8.007
7.876
7.961
1,770,960
+0.19(+2.45%)
Sep 15, 2004
7.876
7.876
7.754
7.771
810,062
-0.13(-1.60%)
Sep 14, 2004
7.834
7.923
7.821
7.897
991,444
+0.11(+1.47%)
Sep 13, 2004
7.813
7.880
7.771
7.783
1,479,707
+0.01(+0.11%)
Sep 10, 2004
7.766
7.804
7.758
7.775
1,016,543
+0.02(+0.22%)
Sep 09, 2004
7.749
7.783
7.669
7.758
1,891,960
+0.02(+0.22%)
Sep 08, 2004
7.745
7.783
7.707
7.741
1,469,525
-0.01(-0.16%)
Sep 07, 2004
7.792
7.834
7.745
7.754
1,363,679
-0.06(-0.76%)
Sep 03, 2004
7.842
7.859
7.796
7.813
1,006,125
-0.12(-1.49%)
Sep 02, 2004
7.901
7.931
7.880
7.931
1,303,061
+0.07(+0.86%)
Sep 01, 2004
7.880
7.914
7.813
7.863
1,768,592
-0.04(-0.48%)
Aug 31, 2004
7.876
7.952
7.859
7.901
1,140,148
+0.11(+1.41%)
Aug 30, 2004
7.817
7.872
7.792
7.792
1,364,863
-0.18(-2.28%)
Aug 27, 2004
7.965
8.016
7.956
7.973
672,249
+0.04(+0.53%)
Aug 26, 2004
7.927
7.961
7.876
7.931
1,026,252
+0.02(+0.21%)
Aug 25, 2004
7.842
7.918
7.821
7.914
1,639,067
-0.02(-0.21%)
Aug 24, 2004
8.045
8.062
7.918
7.931
1,240,074
-0.22(-2.69%)
Aug 23, 2004
8.269
8.277
8.151
8.151
2,056,293
-0.04(-0.52%)
Aug 20, 2004
8.108
8.227
8.087
8.193
2,926,974
+0.03(+0.31%)
Aug 19, 2004
8.121
8.218
8.096
8.168
1,967,733
+0.16(+1.95%)
Aug 18, 2004
7.944
8.011
7.910
8.011
1,654,459
-0.04(-0.47%)
Aug 17, 2004
8.066
8.155
8.049
8.049
2,189,133
-0.05(-0.68%)
Aug 16, 2004
8.066
8.138
8.024
8.104
1,568,267
+0.17(+2.18%)
Aug 13, 2004
7.872
7.978
7.872
7.931
737,130
+0.08(+1.08%)
Aug 12, 2004
7.855
7.893
7.813
7.847
468,372
+0.05(+0.65%)
Aug 11, 2004
7.838
7.847
7.754
7.796
753,469
-0.11(-1.39%)
Aug 10, 2004
7.842
7.931
7.842
7.906
1,823,291
+0.08(+1.03%)
Aug 09, 2004
7.787
7.842
7.775
7.825
1,136,360
-0.03(-0.32%)
Aug 06, 2004
7.855
7.897
7.834
7.851
1,428,560
+0.08(+0.98%)
Aug 05, 2004
7.893
7.927
7.775
7.775
1,651,143
-0.07(-0.91%)
Aug 04, 2004
7.918
7.918
7.842
7.847
1,305,665
-0.06(-0.80%)
Aug 03, 2004
7.901
7.952
7.889
7.910
1,550,034
+0.11(+1.46%)
Aug 02, 2004
7.749
7.817
7.733
7.796
876,363
-0.01(-0.11%)
Jul 30, 2004
7.792
7.834
7.737
7.804
1,527,775
+0.14(+1.76%)
Jul 29, 2004
7.602
7.745
7.602
7.669
2,121,411
+0.08(+1.00%)
Jul 28, 2004
7.559
7.602
7.538
7.593
1,336,211
+0.05(+0.67%)
Jul 27, 2004
7.534
7.564
7.441
7.543
2,083,287
+0.07(+0.90%)
Jul 26, 2004
7.517
7.534
7.466
7.475
900,753
+0.02(+0.23%)
Jul 23, 2004
7.513
7.513
7.445
7.458
1,450,581
-0.16(-2.11%)
Jul 22, 2004
7.631
7.665
7.581
7.619
2,171,137
-0.05(-0.61%)
Jul 21, 2004
7.855
7.868
7.661
7.665
1,286,249
-0.18(-2.31%)
Jul 20, 2004
7.813
7.847
7.733
7.847
1,026,962
-0.08(-1.06%)
Jul 19, 2004
7.923
7.969
7.880
7.931
2,054,399
+0.00(+0.05%)
Jul 16, 2004
7.897
7.978
7.889
7.927
1,003,757
+0.10(+1.30%)
Jul 15, 2004
7.830
7.897
7.821
7.825
1,507,411
+0.04(+0.54%)
Jul 14, 2004
7.787
7.813
7.762
7.783
1,341,894
-0.10(-1.23%)
Jul 13, 2004
7.855
7.893
7.817
7.880
1,929,847
+0.03(+0.38%)
Jul 12, 2004
7.834
7.863
7.821
7.851
2,003,725
+0.03(+0.38%)
Jul 09, 2004
7.749
7.851
7.733
7.821
1,534,642
+0.12(+1.59%)
Jul 08, 2004
7.758
7.771
7.686
7.699
1,466,920
-0.07(-0.92%)
Jul 07, 2004
7.652
7.813
7.635
7.771
1,826,369
+0.19(+2.51%)
Jul 06, 2004
7.555
7.602
7.500
7.581
1,744,676
+0.11(+1.41%)
Jul 02, 2004
7.424
7.479
7.412
7.475
883,467
+0.08(+1.14%)
Jul 01, 2004
7.428
7.428
7.331
7.390
587,715
-0.01(-0.11%)
Jun 30, 2004
7.319
7.424
7.306
7.399
867,839
+0.11(+1.57%)
Jun 29, 2004
7.298
7.302
7.264
7.285
2,133,724
-0.04(-0.58%)
Jun 28, 2004
7.428
7.458
7.319
7.327
1,053,483
-0.06(-0.80%)
Jun 25, 2004
7.357
7.471
7.357
7.386
2,037,823
+0.04(+0.52%)
Jun 24, 2004
7.264
7.357
7.264
7.348
1,422,877
+0.10(+1.40%)
Jun 23, 2004
7.192
7.251
7.116
7.247
1,410,327
+0.07(+1.00%)
Jun 22, 2004
7.175
7.200
7.137
7.175
1,299,746
-0.10(-1.39%)
Jun 21, 2004
7.319
7.327
7.264
7.276
1,455,791
+0.02(+0.29%)
Jun 18, 2004
7.234
7.310
7.234
7.255
1,757,463
+0.08(+1.18%)
Jun 17, 2004
7.179
7.222
7.150
7.171
3,189,101
+0.08(+1.07%)
Jun 16, 2004
7.179
7.179
7.070
7.095
1,250,019
-0.08(-1.18%)
Jun 15, 2004
7.010
7.196
7.010
7.179
2,208,076
+0.18(+2.53%)
Jun 14, 2004
6.947
7.019
6.926
7.002
1,270,147
-0.16(-2.24%)
Jun 10, 2004
7.171
7.179
7.095
7.162
1,008,256
+0.14(+2.05%)
Jun 09, 2004
7.137
7.158
7.006
7.019
2,567,998
-0.28(-3.88%)
Jun 08, 2004
7.302
7.323
7.264
7.302
1,673,639
-0.08(-1.14%)
Jun 07, 2004
7.200
7.390
7.200
7.386
1,587,210
+0.32(+4.54%)
Jun 04, 2004
7.053
7.074
7.010
7.065
539,410
+0.12(+1.70%)
Jun 03, 2004
7.040
7.053
6.939
6.947
1,117,653
-0.16(-2.32%)
Jun 02, 2004
7.238
7.238
7.099
7.112
1,170,458
-0.16(-2.21%)
Jun 01, 2004
7.310
7.340
7.238
7.272
866,418
-0.01(-0.17%)
May 28, 2004
7.319
7.319
7.222
7.285
506,969
-0.03(-0.40%)
May 27, 2004
7.293
7.365
7.285
7.314
805,799
+0.10(+1.35%)
May 26, 2004
7.222
7.238
7.158
7.217
821,664
+0.04(+0.53%)
May 25, 2004
7.032
7.196
7.010
7.179
1,262,569
+0.11(+1.49%)
May 24, 2004
7.137
7.158
7.048
7.074
977,236
+0.01(+0.18%)
May 21, 2004
7.053
7.137
7.053
7.061
2,058,898
+0.18(+2.58%)
May 20, 2004
6.934
6.968
6.837
6.884
636,020
-0.14(-2.04%)
May 19, 2004
7.032
7.133
6.994
7.027
1,764,803
+0.22(+3.16%)
May 18, 2004
6.715
6.858
6.698
6.812
1,425,955
+0.18(+2.74%)
May 17, 2004
6.715
6.765
6.618
6.630
1,711,525
-0.13(-1.94%)
May 14, 2004
6.753
6.812
6.698
6.761
2,074,763
-0.01(-0.12%)
May 13, 2004
6.732
6.816
6.719
6.770
839,187
-0.07(-1.05%)
May 12, 2004
6.875
6.905
6.723
6.841
1,211,659
+0.00(+0.00%)
May 11, 2004
6.702
6.841
6.694
6.841
1,654,932
+0.13(+1.95%)
May 10, 2004
6.673
6.732
6.171
6.711
2,869,433
-0.15(-2.16%)
May 07, 2004
6.968
7.048
6.854
6.858
1,960,156
-0.18(-2.58%)
May 06, 2004
7.167
7.175
6.989
7.040
1,561,636
-0.23(-3.14%)
May 05, 2004
7.260
7.281
7.213
7.268
1,278,671
+0.07(+0.94%)
May 04, 2004
7.095
7.243
7.095
7.200
2,753,879
+0.25(+3.65%)
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
.