Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc ADR (NY: BP )

29.36 +0.34 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.89 35.13 34.50 34.91 15,215 -0.36(-1.02%)
Aug 30, 2010 35.64 36.12 35.26 35.27 7,730,798 +0.26(+0.74%)
Aug 27, 2010 35.01 35.82 34.71 35.01 10,407,291 -0.41(-1.16%)
Aug 26, 2010 35.79 36.20 35.27 35.42 5,655 +0.17(+0.48%)
Aug 25, 2010 34.36 35.31 34.16 35.25 3,878 +0.33(+0.95%)
Aug 24, 2010 34.95 35.25 34.50 34.92 15,237 -1.20(-3.32%)
Aug 23, 2010 36.42 36.91 36.11 36.12 9,254,110 -0.28(-0.77%)
Aug 20, 2010 36.24 36.42 35.53 36.40 12,435,830 +0.16(+0.44%)
Aug 19, 2010 36.99 37.13 36.18 36.24 6,503 -1.06(-2.84%)
Aug 18, 2010 37.77 37.81 37.04 37.30 32,404 -0.75(-1.97%)
Aug 17, 2010 38.17 38.41 37.71 38.05 3,840 -0.35(-0.91%)
Aug 16, 2010 38.42 38.85 38.15 38.40 10,752,018 -0.53(-1.36%)
Aug 13, 2010 38.93 39.57 37.75 38.93 17,210,898 +0.55(+1.43%)
Aug 12, 2010 37.69 38.45 37.49 38.38 12,547,519 -0.41(-1.06%)
Aug 11, 2010 38.97 39.00 38.59 38.79 27,522 -1.14(-2.85%)
Aug 10, 2010 39.94 40.25 39.38 39.93 5,851 -0.93(-2.28%)
Aug 09, 2010 41.56 41.59 40.85 40.86 18,299,918 -0.47(-1.14%)
Aug 06, 2010 41.33 41.50 40.60 41.33 29,162,428 +0.65(+1.60%)
Aug 05, 2010 40.23 40.75 39.94 40.68 24,400,100 +1.29(+3.27%)
Aug 04, 2010 39.77 40.64 39.20 39.39 31,869 -0.61(-1.52%)
Aug 03, 2010 39.38 40.00 39.11 40.00 12,255 +0.58(+1.47%)
Aug 02, 2010 39.00 39.55 38.95 39.42 16,919,374 +0.95(+2.47%)
Jul 30, 2010 38.47 38.63 38.03 38.47 13,134,961 +0.00(+0.00%)
Jul 29, 2010 38.15 38.90 38.10 38.47 11,840 +0.76(+2.02%)
Jul 28, 2010 37.34 38.10 37.32 37.71 8,524 -0.29(-0.76%)
Jul 27, 2010 38.55 38.56 37.33 38.00 30,522 -0.65(-1.68%)
Jul 26, 2010 37.93 39.00 37.74 38.65 33,504,816 +1.79(+4.86%)
Jul 23, 2010 36.62 36.88 36.17 36.86 16,621,810 +0.63(+1.74%)
Jul 22, 2010 36.47 36.71 36.03 36.23 18,812 +0.10(+0.28%)
Jul 21, 2010 36.61 36.65 35.67 36.13 27,657,880 +0.93(+2.64%)
Jul 20, 2010 34.90 35.98 34.79 35.20 96,453 -0.55(-1.54%)
Jul 19, 2010 36.00 36.08 34.58 35.75 55,435,004 -1.35(-3.64%)
Jul 16, 2010 37.10 38.54 37.07 37.10 50,505,624 -1.77(-4.55%)
Jul 15, 2010 36.68 39.81 36.52 38.87 75,279,824 +2.69(+7.44%)
Jul 14, 2010 36.23 36.85 35.70 36.18 342,268 -0.70(-1.90%)
Jul 13, 2010 37.72 37.76 35.71 36.88 93,020 +0.74(+2.05%)
Jul 12, 2010 35.64 37.00 35.42 36.14 71,651,648 +2.09(+6.14%)
Jul 09, 2010 34.05 34.17 32.12 34.05 48,454,776 +0.31(+0.92%)
Jul 08, 2010 33.79 33.90 32.95 33.74 34,585 +0.55(+1.66%)
Jul 07, 2010 32.73 33.22 32.19 33.19 54,318,280 +1.28(+4.01%)
Jul 06, 2010 31.03 31.91 30.74 31.91 118,831 +2.56(+8.72%)
Jul 02, 2010 29.35 29.91 28.99 29.35 31,483,122 -0.04(-0.14%)
Jul 01, 2010 29.86 30.42 28.79 29.39 10,877 +0.51(+1.77%)
Jun 30, 2010 28.73 29.15 28.15 28.88 27,946 +1.23(+4.45%)
Jun 29, 2010 27.32 28.15 26.95 27.65 28,031 +0.63(+2.33%)
Jun 25, 2010 27.02 28.08 26.83 27.02 93,355,368 -1.72(-5.98%)
Jun 24, 2010 30.00 30.00 28.56 28.74 56,149 -0.93(-3.13%)
Jun 23, 2010 30.16 30.29 29.51 29.67 58,615,864 -0.01(-0.03%)
Jun 22, 2010 29.58 30.77 29.37 29.68 51,439 -0.65(-2.14%)
Jun 21, 2010 30.64 31.18 30.11 30.33 65,353,580 -1.43(-4.50%)
Jun 18, 2010 31.76 32.53 31.41 31.76 83,105,520 +0.05(+0.16%)
Jun 17, 2010 32.20 32.46 31.25 31.71 111,351,648 -0.14(-0.44%)
Jun 16, 2010 29.90 33.00 29.58 31.85 321,313 +0.45(+1.43%)
Jun 15, 2010 30.58 32.13 29.85 31.40 1,477,671 +0.73(+2.38%)
Jun 14, 2010 32.39 32.60 30.56 30.67 112,626,720 -3.30(-9.71%)
Jun 11, 2010 34.05 34.46 33.25 33.97 132,861,872 +1.19(+3.63%)
Jun 10, 2010 32.16 33.04 30.89 32.78 151,358 +3.58(+12.26%)
Jun 09, 2010 33.96 34.45 29.00 29.20 240,397,616 -5.48(-15.80%)
Jun 08, 2010 35.83 36.12 34.15 34.68 114,345 -2.08(-5.67%)
Jun 07, 2010 38.13 38.13 36.65 36.76 44,245,568 -0.40(-1.08%)
Jun 04, 2010 37.16 38.99 37.06 37.16 62,577,336 -1.81(-4.64%)
Jun 03, 2010 38.97 39.41 37.12 38.97 90,309,584 +1.31(+3.48%)
Jun 02, 2010 37.27 38.17 36.47 37.66 90,057,248 +1.14(+3.12%)
Jun 01, 2010 37.34 38.53 36.20 36.52 219,774 -6.43(-14.97%)
May 28, 2010 42.95 43.84 42.47 42.95 31,854,712 -2.40(-5.29%)
May 27, 2010 45.20 45.57 44.35 45.35 55,814,044 +2.94(+6.93%)
May 26, 2010 42.35 43.27 42.12 42.41 25,375 -0.15(-0.35%)
May 25, 2010 40.61 42.60 40.61 42.56 18,533 +0.70(+1.67%)
May 24, 2010 42.49 43.04 41.86 41.86 32,307,888 -2.00(-4.56%)
May 21, 2010 44.58 44.30 43.31 43.86 28,860,506 -1.31(-2.91%)
May 20, 2010 44.66 45.19 44.46 45.17 6,869 -0.10(-0.22%)
May 19, 2010 45.82 46.12 45.00 45.27 28,162,992 -0.11(-0.24%)
May 18, 2010 46.77 46.78 45.27 45.38 4,805 -1.19(-2.56%)
May 17, 2010 47.20 47.56 45.41 46.57 27,486,056 -0.30(-0.64%)
May 14, 2010 46.87 47.24 46.00 46.87 34,753,484 -1.23(-2.56%)
May 13, 2010 48.18 49.00 47.93 48.10 19,203,290 -0.67(-1.37%)
May 12, 2010 48.76 49.05 47.86 48.77 23,295,244 +0.03(+0.06%)
May 11, 2010 48.89 49.51 48.62 48.74 2,465 -0.01(-0.02%)
May 10, 2010 48.50 48.81 48.16 48.75 31,299,150 -0.31(-0.63%)
May 07, 2010 49.75 50.32 48.00 49.06 24,097,726 -1.27(-2.53%)
May 06, 2010 50.41 51.69 48.01 50.33 37,341,748 -0.19(-0.37%)
May 05, 2010 50.89 52.00 50.32 50.52 42,213,256 -0.68(-1.33%)
May 04, 2010 50.51 51.32 48.44 51.20 21,004 +1.01(+2.01%)
May 03, 2010 49.36 51.29 47.35 50.19 156,779,280 -1.96(-3.76%)
Apr 30, 2010 52.43 53.38 51.36 52.15 61,635,520 -0.41(-0.78%)
Apr 29, 2010 56.39 56.49 51.88 52.56 85,023,408 -4.78(-8.34%)
Apr 28, 2010 56.33 57.69 56.64 57.34 9,568,296 +1.01(+1.79%)
Apr 27, 2010 56.77 57.72 56.21 56.33 200 -1.58(-2.73%)
Apr 26, 2010 59.77 59.87 57.90 57.91 13,117,725 -1.97(-3.29%)
Apr 23, 2010 58.85 59.91 58.75 59.88 5,333,927 +0.33(+0.55%)
Apr 22, 2010 59.14 59.55 58.86 59.55 5,317,719 -0.54(-0.90%)
Apr 21, 2010 60.19 60.57 59.84 60.09 600 -0.39(-0.64%)
Apr 20, 2010 60.45 60.70 60.29 60.48 530 +1.00(+1.68%)
Apr 19, 2010 59.88 59.52 58.81 59.48 5,524,766 -0.40(-0.67%)
Apr 16, 2010 60.41 60.50 59.33 59.88 6,217,509 -0.69(-1.14%)
Apr 15, 2010 60.56 60.98 60.48 60.57 5,288,413 +0.57(+0.95%)
Apr 14, 2010 59.99 60.10 59.67 60.00 5,968,110 +0.71(+1.20%)
Apr 13, 2010 59.55 59.60 58.71 59.29 3,691,007 -0.05(-0.08%)
Apr 12, 2010 59.27 59.62 59.21 59.34 3,896,516 -0.12(-0.20%)
Apr 09, 2010 59.12 59.50 59.03 59.46 6,551,273 +0.49(+0.83%)
Apr 08, 2010 58.26 59.04 58.08 58.97 4,117,445 +0.19(+0.32%)
Apr 07, 2010 58.98 59.16 58.59 58.78 4,961,587 -0.58(-0.98%)
Apr 06, 2010 58.53 59.42 58.41 59.36 5,790,294 +0.79(+1.35%)
Apr 05, 2010 58.27 58.67 58.00 58.57 3,635,943 +0.83(+1.44%)
Apr 01, 2010 57.45 57.74 57.74 57.74 6,979,700 +0.67(+1.17%)
Mar 31, 2010 56.69 57.28 56.61 57.07 6,330,239 +0.24(+0.42%)
Mar 30, 2010 56.94 57.12 56.67 56.83 5,848,592 -0.06(-0.11%)
Mar 29, 2010 56.41 56.97 56.40 56.89 6,023,317 +0.20(+0.35%)
Mar 26, 2010 56.49 56.90 56.33 56.69 5,852,773 +0.16(+0.28%)
Mar 25, 2010 57.26 57.35 56.51 56.53 6,029,561 -0.70(-1.22%)
Mar 24, 2010 57.11 57.34 56.92 57.23 6,599,925 -0.72(-1.24%)
Mar 23, 2010 57.54 58.02 57.39 57.95 5,391,088 +0.60(+1.05%)
Mar 22, 2010 56.63 57.45 56.56 57.35 5,869,265 -0.34(-0.59%)
Mar 19, 2010 58.20 58.24 57.13 57.69 5,393,584 -0.46(-0.79%)
Mar 18, 2010 58.47 58.49 57.72 58.15 4,533,175 +0.00(+0.00%)
Mar 17, 2010 57.97 58.43 57.86 58.15 6,501,678 +0.97(+1.70%)
Mar 16, 2010 56.69 57.24 56.58 57.18 4,949,565 +0.60(+1.06%)
Mar 15, 2010 56.37 56.59 56.32 56.58 4,747,040 -0.28(-0.49%)
Mar 12, 2010 56.69 56.98 56.52 56.86 6,646,344 +0.26(+0.46%)
Mar 11, 2010 56.16 56.65 56.03 56.60 4,163,070 +0.41(+0.73%)
Mar 10, 2010 55.98 56.40 55.91 56.19 6,177,709 +0.15(+0.27%)
Mar 09, 2010 55.58 56.24 55.57 56.04 4,712,813 -0.13(-0.23%)
Mar 08, 2010 55.98 56.38 55.85 56.17 5,918,309 +0.39(+0.70%)
Mar 05, 2010 55.40 55.84 55.29 55.78 5,179,708 +0.69(+1.25%)
Mar 04, 2010 55.34 55.47 54.80 55.09 5,037,936 +0.23(+0.42%)
Mar 03, 2010 54.28 55.13 54.26 54.86 6,239,830 +0.86(+1.59%)
Mar 02, 2010 53.72 54.24 53.58 54.00 5,975,312 +0.02(+0.04%)
Mar 01, 2010 53.36 54.04 53.26 53.98 6,020,709 +0.77(+1.45%)
Feb 26, 2010 52.65 53.34 52.50 53.21 6,343,893 +0.32(+0.61%)
Feb 25, 2010 52.38 52.90 52.00 52.89 8,799,613 -0.69(-1.28%)
Feb 24, 2010 53.51 53.89 53.26 53.58 5,022,117 +0.36(+0.67%)
Feb 23, 2010 53.55 53.77 53.11 53.22 7,009,171 -1.03(-1.90%)
Feb 22, 2010 54.57 54.62 54.09 54.25 5,497,503 -0.05(-0.09%)
Feb 19, 2010 53.69 54.39 53.57 54.30 6,052,071 -0.44(-0.80%)
Feb 18, 2010 54.18 54.90 54.18 54.74 4,655,340 +0.50(+0.92%)
Feb 17, 2010 54.64 54.77 54.02 54.24 7,368,154 -1.71(-3.06%)
Feb 16, 2010 54.86 56.14 54.66 55.95 11,509,646 +1.28(+2.34%)
Feb 12, 2010 54.14 54.67 54.67 54.67 6,761,900 -0.13(-0.24%)
Feb 11, 2010 53.89 54.86 53.59 54.80 6,877,930 +1.15(+2.14%)
Feb 10, 2010 53.72 53.92 53.11 53.65 5,598,209 +0.04(+0.07%)
Feb 09, 2010 52.92 54.10 52.73 53.61 8,017,014 +1.08(+2.06%)
Feb 08, 2010 52.64 53.24 52.13 52.53 7,808,865 -0.65(-1.22%)
Feb 05, 2010 53.11 53.31 52.10 53.18 11,067,306 -0.30(-0.56%)
Feb 04, 2010 54.76 54.78 53.44 53.48 8,364,645 -1.77(-3.20%)
Feb 03, 2010 55.35 55.53 54.85 55.25 8,410,615 -0.21(-0.38%)
Feb 02, 2010 54.40 55.71 54.14 55.46 18,573,924 -1.59(-2.79%)
Feb 01, 2010 56.47 57.26 56.47 57.05 6,032,675 +0.93(+1.66%)
Jan 29, 2010 57.08 57.38 55.87 56.12 7,646,893 -2.21(-3.79%)
Jan 28, 2010 58.40 58.48 58.25 58.33 5,072,903 +0.27(+0.47%)
Jan 27, 2010 57.89 58.18 57.44 58.06 6,025,543 -0.43(-0.74%)
Jan 26, 2010 57.95 58.92 57.81 58.49 5,684,633 -0.06(-0.10%)
Jan 25, 2010 58.55 58.79 58.21 58.55 4,039,009 +0.68(+1.18%)
Jan 22, 2010 58.77 59.10 57.76 57.87 7,297,480 -1.70(-2.85%)
Jan 21, 2010 60.95 61.11 59.13 59.57 7,184,400 -1.49(-2.44%)
Jan 20, 2010 61.35 61.43 60.61 61.06 5,410,892 -1.26(-2.02%)
Jan 19, 2010 61.76 62.38 61.76 62.32 4,914,323 +0.68(+1.10%)
Jan 15, 2010 61.62 61.64 61.64 61.64 3,596,700 -0.09(-0.15%)
Jan 14, 2010 61.22 61.75 61.16 61.73 3,330,668 -0.07(-0.11%)
Jan 13, 2010 61.31 61.98 61.00 61.80 5,688,621 +0.30(+0.49%)
Jan 12, 2010 60.86 61.69 60.80 61.50 6,126,596 -0.39(-0.63%)
Jan 11, 2010 61.54 61.97 61.45 61.89 8,227,119 +1.89(+3.15%)
Jan 08, 2010 59.79 60.06 59.67 60.00 3,786,118 +0.14(+0.23%)
Jan 07, 2010 59.92 60.00 59.69 59.86 4,431,271 -0.02(-0.03%)
Jan 06, 2010 59.52 59.92 59.34 59.88 6,227,852 +0.31(+0.52%)
Jan 05, 2010 59.65 59.90 59.31 59.57 4,087,618 +0.42(+0.71%)
Jan 04, 2010 59.30 59.45 59.08 59.15 3,956,079 +1.18(+2.04%)
Dec 31, 2009 58.49 57.97 57.97 57.97 1,517,600 -0.19(-0.33%)
Dec 30, 2009 57.74 58.33 57.70 58.16 1,971,010 +0.11(+0.19%)
Dec 29, 2009 58.58 58.69 57.86 58.05 2,757,482 -0.58(-0.99%)
Dec 28, 2009 58.48 58.64 58.37 58.63 2,270,716 +0.39(+0.67%)
Dec 24, 2009 58.13 58.47 58.09 58.24 1,428,355 +0.33(+0.57%)
Dec 23, 2009 57.99 58.10 57.70 57.91 3,199,744 +0.43(+0.75%)
Dec 22, 2009 57.86 57.86 57.36 57.48 3,188,644 +0.32(+0.56%)
Dec 21, 2009 57.31 57.61 57.07 57.16 3,572,049 +0.98(+1.74%)
Dec 18, 2009 56.52 56.61 55.76 56.18 5,343,846 +0.28(+0.50%)
Dec 17, 2009 56.26 56.36 55.80 55.90 4,630,936 -1.16(-2.03%)
Dec 16, 2009 56.53 57.40 56.53 57.06 4,308,260 +0.63(+1.11%)
Dec 15, 2009 56.09 56.89 56.08 56.43 4,801,377 -0.34(-0.60%)
Dec 14, 2009 57.07 57.15 56.75 56.77 3,186,611 +0.32(+0.57%)
Dec 11, 2009 56.58 56.69 56.19 56.45 3,303,878 +0.06(+0.11%)
Dec 10, 2009 56.51 56.64 56.01 56.39 5,184,793 -0.31(-0.55%)
Dec 09, 2009 56.36 56.70 55.87 56.70 6,537,392 -0.34(-0.60%)
Dec 08, 2009 57.38 57.50 56.83 57.04 5,451,054 -1.13(-1.94%)
Dec 07, 2009 57.65 58.71 57.60 58.17 4,263,607 +0.31(+0.54%)
Dec 04, 2009 58.71 58.82 57.51 57.86 4,363,679 +0.24(+0.42%)
Dec 03, 2009 58.17 58.48 57.62 57.62 5,370,054 -1.02(-1.74%)
Dec 02, 2009 58.54 59.00 58.37 58.64 3,950,418 +0.06(+0.10%)
Dec 01, 2009 58.32 58.79 58.22 58.58 3,918,675 +1.40(+2.45%)
Nov 30, 2009 57.03 57.59 56.71 57.18 5,783,996 -0.93(-1.60%)
Nov 27, 2009 56.71 58.39 56.60 58.11 3,795,646 -1.11(-1.87%)
Nov 25, 2009 58.85 59.30 58.64 59.22 2,812,361 +0.50(+0.85%)
Nov 24, 2009 58.85 58.94 58.10 58.72 3,330,115 +0.08(+0.14%)
Nov 23, 2009 58.75 59.09 58.46 58.64 6,127,632 +0.81(+1.40%)
Nov 20, 2009 57.38 57.86 57.33 57.83 3,338,143 -0.80(-1.36%)
Nov 19, 2009 58.69 58.71 57.76 58.63 3,857,995 -0.61(-1.03%)
Nov 18, 2009 59.61 59.63 58.98 59.24 2,839,111 -0.26(-0.44%)
Nov 17, 2009 59.26 59.58 59.01 59.50 3,780,527 +0.24(+0.40%)
Nov 16, 2009 59.05 59.66 58.95 59.26 4,582,859 +0.91(+1.56%)
Nov 13, 2009 57.91 58.41 57.55 58.35 3,751,528 +1.08(+1.89%)
Nov 12, 2009 57.94 58.12 57.15 57.27 4,379,546 -1.06(-1.82%)
Nov 11, 2009 58.76 58.97 58.02 58.33 4,827,773 -0.80(-1.35%)
Nov 10, 2009 58.74 59.24 58.61 59.13 5,199,495 -0.80(-1.33%)
Nov 09, 2009 59.68 60.00 59.61 59.93 6,039,021 +1.50(+2.57%)
Nov 06, 2009 57.53 58.43 57.45 58.43 4,115,037 +0.12(+0.21%)
Nov 05, 2009 58.20 58.91 58.07 58.31 4,688,287 +0.73(+1.27%)
Nov 04, 2009 57.73 58.19 57.47 57.58 5,012,507 +0.03(+0.05%)
Nov 03, 2009 56.36 57.81 56.22 57.55 5,694,132 +0.28(+0.49%)
Nov 02, 2009 57.03 57.85 56.52 57.27 5,573,941 +0.65(+1.15%)
Oct 30, 2009 57.99 58.07 56.15 56.62 7,112,596 -1.68(-2.88%)
Oct 29, 2009 57.96 58.50 57.69 58.30 6,835,295 +1.48(+2.60%)
Oct 28, 2009 57.70 57.70 56.77 56.82 10,207,849 -1.00(-1.73%)
Oct 27, 2009 57.93 58.69 57.41 57.82 12,981,596 +2.34(+4.22%)
Oct 26, 2009 56.24 56.78 55.25 55.48 5,531,349 +0.06(+0.11%)
Oct 23, 2009 55.55 55.70 55.15 55.42 4,625,047 -1.22(-2.15%)
Oct 22, 2009 56.28 56.79 55.82 56.64 4,001,959 +0.22(+0.39%)
Oct 21, 2009 56.43 57.35 56.35 56.42 5,843,025 +0.24(+0.43%)
Oct 20, 2009 55.81 56.30 55.72 56.18 4,905,410 -0.22(-0.39%)
Oct 19, 2009 56.04 56.80 55.64 56.40 6,527,728 +1.39(+2.53%)
Oct 16, 2009 55.09 55.27 54.86 55.01 5,746,678 +0.25(+0.46%)
Oct 15, 2009 54.46 54.88 54.29 54.76 5,889,621 +1.10(+2.05%)
Oct 14, 2009 54.00 54.00 53.50 53.66 4,747,666 +0.98(+1.86%)
Oct 13, 2009 52.73 52.88 52.18 52.68 5,166,660 +0.04(+0.08%)
Oct 12, 2009 52.71 52.86 52.38 52.64 4,979,519 +0.37(+0.71%)
Oct 09, 2009 52.08 52.34 51.71 52.27 6,624,466 -0.49(-0.93%)
Oct 08, 2009 52.25 53.11 52.17 52.76 4,698,298 +0.53(+1.01%)
Oct 07, 2009 51.80 52.29 51.66 52.23 5,595,521 -0.27(-0.51%)
Oct 06, 2009 52.13 52.97 52.02 52.50 5,896,763 +1.06(+2.06%)
Oct 05, 2009 50.93 51.68 50.64 51.44 7,268,487 +0.71(+1.40%)
Oct 02, 2009 51.28 51.77 50.60 50.73 9,836,057 -1.05(-2.03%)
Oct 01, 2009 52.91 52.98 51.75 51.78 6,524,756 -1.45(-2.72%)
Sep 30, 2009 53.64 53.73 52.74 53.23 5,462,291 -0.38(-0.71%)
Sep 29, 2009 53.61 53.81 53.29 53.61 3,774,373 +0.00(+0.00%)
Sep 28, 2009 52.51 53.65 52.50 53.61 3,632,443 +0.69(+1.30%)
Sep 25, 2009 52.96 53.49 52.68 52.92 5,292,316 -0.27(-0.51%)
Sep 24, 2009 54.18 54.26 52.81 53.19 5,975,811 -1.05(-1.94%)
Sep 23, 2009 55.56 55.58 54.24 54.24 5,191,059 -1.15(-2.08%)
Sep 22, 2009 55.47 55.61 55.24 55.39 4,503,398 +0.98(+1.80%)
Sep 21, 2009 53.90 54.66 53.81 54.41 3,702,824 -0.38(-0.69%)
Sep 18, 2009 54.65 54.92 54.30 54.79 4,165,057 -0.01(-0.02%)
Sep 17, 2009 54.84 55.38 54.68 54.80 4,980,371 +0.68(+1.27%)
Sep 16, 2009 54.21 54.78 53.99 54.12 4,614,242 -0.00(-0.01%)
Sep 15, 2009 53.84 54.23 53.62 54.12 5,144,748 -0.17(-0.31%)
Sep 14, 2009 53.60 54.40 53.57 54.29 4,445,289 -0.29(-0.53%)
Sep 11, 2009 54.83 54.93 54.23 54.58 4,888,735 -0.46(-0.84%)
Sep 10, 2009 54.72 55.10 54.42 55.04 3,722,150 +0.11(+0.20%)
Sep 09, 2009 54.81 55.27 54.48 54.93 5,362,091 +0.77(+1.42%)
Sep 08, 2009 54.04 54.29 53.80 54.16 6,251,849 +0.97(+1.82%)
Sep 04, 2009 52.47 53.33 52.38 53.19 5,001,761 +0.39(+0.74%)
Sep 03, 2009 52.70 52.89 52.33 52.80 5,365,422 +0.27(+0.51%)
Sep 02, 2009 52.29 52.90 52.00 52.53 10,639,154 +2.06(+4.08%)
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.