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

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2007 31.98 32.27 31.88 31.97 7,268,664 -0.25(-0.77%)
May 30, 2007 31.76 32.25 31.67 32.22 7,341,089 +0.13(+0.42%)
May 29, 2007 32.29 32.41 31.99 32.09 5,357,006 -0.25(-0.77%)
May 25, 2007 32.12 32.33 32.08 32.33 6,282,639 +0.25(+0.77%)
May 24, 2007 32.63 32.73 31.93 32.09 7,215,044 -0.42(-1.31%)
May 23, 2007 32.88 32.89 32.48 32.51 7,891,338 -0.02(-0.06%)
May 22, 2007 33.03 32.93 32.51 32.53 7,810,270 -0.60(-1.81%)
May 21, 2007 33.40 33.38 33.05 33.13 11,173,830 +0.26(+0.78%)
May 18, 2007 32.83 33.02 32.73 32.87 9,019,870 +0.59(+1.82%)
May 17, 2007 31.85 32.43 31.73 32.29 8,694,815 +0.62(+1.94%)
May 16, 2007 31.77 31.77 31.34 31.67 5,605,496 +0.13(+0.41%)
May 15, 2007 31.65 31.89 31.54 31.54 6,465,353 -0.30(-0.93%)
May 14, 2007 31.69 31.96 31.70 31.84 5,472,545 +0.06(+0.20%)
May 11, 2007 31.61 31.89 31.61 31.78 6,546,619 +0.29(+0.91%)
May 10, 2007 31.97 31.99 31.41 31.49 8,208,802 -0.77(-2.40%)
May 09, 2007 32.21 32.32 31.97 32.26 6,836,481 -0.36(-1.10%)
May 08, 2007 32.43 32.63 32.35 32.62 6,241,911 -0.12(-0.36%)
May 07, 2007 32.64 32.77 32.54 32.74 4,657,353 +0.05(+0.16%)
May 04, 2007 32.83 33.15 32.59 32.69 6,744,849 -0.05(-0.15%)
May 03, 2007 32.85 32.87 32.61 32.73 6,531,276 +0.31(+0.96%)
May 02, 2007 32.08 32.44 32.04 32.42 6,822,861 +0.31(+0.95%)
May 01, 2007 32.32 32.42 32.03 32.12 8,686,157 +0.00(+0.00%)
Apr 30, 2007 32.37 32.52 32.12 32.12 7,759,691 -0.19(-0.59%)
Apr 27, 2007 32.18 32.41 32.07 32.31 5,828,241 -0.14(-0.44%)
Apr 26, 2007 32.53 32.63 32.33 32.45 7,435,412 -0.47(-1.42%)
Apr 25, 2007 32.72 32.94 32.65 32.92 8,677,023 +0.59(+1.83%)
Apr 24, 2007 32.82 32.84 32.31 32.33 8,731,045 -0.47(-1.43%)
Apr 23, 2007 32.93 33.28 32.77 32.80 6,838,436 +0.03(+0.10%)
Apr 20, 2007 32.69 32.82 32.53 32.76 8,035,320 +0.01(+0.03%)
Apr 19, 2007 32.48 32.79 32.47 32.75 8,628,171 -0.14(-0.42%)
Apr 18, 2007 32.88 32.99 32.80 32.89 7,264,106 -0.03(-0.10%)
Apr 17, 2007 33.16 33.20 32.86 32.93 9,026,726 +0.12(+0.36%)
Apr 16, 2007 32.86 32.88 32.64 32.81 7,634,353 +0.17(+0.51%)
Apr 13, 2007 32.62 32.73 32.47 32.64 10,191,427 +0.48(+1.48%)
Apr 12, 2007 31.65 32.16 31.57 32.16 7,972,019 +0.67(+2.14%)
Apr 11, 2007 31.69 31.85 31.42 31.49 8,016,779 +0.09(+0.27%)
Apr 10, 2007 31.24 31.41 31.21 31.40 5,338,109 +0.47(+1.51%)
Apr 09, 2007 30.97 31.29 30.89 30.94 3,313,865 -0.20(-0.63%)
Apr 05, 2007 31.19 31.32 31.11 31.13 4,798,723 +0.08(+0.25%)
Apr 04, 2007 30.83 31.06 30.74 31.06 5,073,394 -0.04(-0.14%)
Apr 03, 2007 31.05 31.16 30.91 31.10 6,345,619 +0.07(+0.22%)
Apr 02, 2007 31.18 31.20 30.90 31.03 5,694,277 +0.14(+0.45%)
Mar 30, 2007 31.12 31.12 30.84 30.89 9,071,369 -0.48(-1.52%)
Mar 29, 2007 31.37 31.42 31.17 31.37 10,929,016 +0.50(+1.62%)
Mar 28, 2007 31.14 31.20 30.85 30.87 13,168,909 +0.21(+0.70%)
Mar 27, 2007 30.63 30.75 30.50 30.65 6,762,289 -0.07(-0.22%)
Mar 26, 2007 30.81 30.82 30.53 30.72 10,012,858 +0.33(+1.08%)
Mar 23, 2007 30.14 30.57 30.11 30.39 11,140,256 +0.69(+2.31%)
Mar 22, 2007 29.48 29.92 29.41 29.71 9,096,520 +0.36(+1.24%)
Mar 21, 2007 28.99 29.43 28.87 29.34 7,519,947 +0.58(+2.02%)
Mar 20, 2007 28.58 28.77 28.51 28.76 4,660,916 +0.09(+0.30%)
Mar 19, 2007 28.51 28.82 28.44 28.67 5,984,882 +0.25(+0.89%)
Mar 16, 2007 28.51 28.68 28.32 28.42 5,379,608 -0.08(-0.27%)
Mar 15, 2007 28.31 28.68 28.27 28.50 7,490,120 -0.10(-0.33%)
Mar 14, 2007 28.41 28.63 28.15 28.59 14,115,355 +0.09(+0.30%)
Mar 13, 2007 29.09 29.13 28.46 28.51 11,252,597 -0.58(-2.00%)
Mar 12, 2007 28.92 29.14 28.88 29.09 7,612,605 -0.11(-0.36%)
Mar 09, 2007 29.01 29.19 28.92 29.19 10,785,307 +0.22(+0.76%)
Mar 08, 2007 29.06 29.16 28.94 28.98 9,136,133 +0.02(+0.08%)
Mar 07, 2007 28.39 29.09 28.35 28.95 17,204,182 +0.55(+1.93%)
Mar 06, 2007 28.19 28.44 28.10 28.40 12,048,629 +0.35(+1.24%)
Mar 05, 2007 27.99 28.45 27.97 28.05 13,369,480 -0.62(-2.15%)
Mar 02, 2007 28.90 29.00 28.55 28.67 10,311,108 -0.46(-1.59%)
Mar 01, 2007 29.10 29.34 28.78 29.13 11,624,093 -0.23(-0.78%)
Feb 28, 2007 29.73 29.75 29.25 29.36 10,371,471 -0.16(-0.53%)
Feb 27, 2007 30.08 30.27 29.39 29.52 10,361,201 -0.96(-3.16%)
Feb 26, 2007 30.66 30.73 30.37 30.48 9,007,950 +0.35(+1.16%)
Feb 23, 2007 30.00 30.25 29.92 30.13 11,424,044 +0.65(+2.22%)
Feb 22, 2007 29.25 29.52 29.19 29.48 9,500,195 +0.14(+0.47%)
Feb 21, 2007 29.37 29.43 29.09 29.34 8,337,586 -0.37(-1.25%)
Feb 20, 2007 29.56 29.77 29.53 29.71 6,122,194 -0.18(-0.61%)
Feb 16, 2007 29.87 30.01 29.79 29.90 5,187,621 -0.21(-0.68%)
Feb 15, 2007 30.07 30.13 29.90 30.10 6,657,493 +0.12(+0.41%)
Feb 14, 2007 29.94 30.09 29.79 29.98 7,516,273 +0.01(+0.03%)
Feb 13, 2007 29.57 29.99 29.55 29.97 7,888,775 +0.30(+1.01%)
Feb 12, 2007 29.68 29.74 29.61 29.67 7,012,100 -0.34(-1.14%)
Feb 09, 2007 30.08 30.18 29.97 30.01 7,773,153 -0.29(-0.94%)
Feb 08, 2007 29.85 30.36 29.84 30.30 10,202,958 +0.01(+0.03%)
Feb 07, 2007 30.49 30.52 30.16 30.29 6,756,630 +0.11(+0.36%)
Feb 06, 2007 30.07 30.28 30.02 30.18 7,918,610 -0.26(-0.85%)
Feb 05, 2007 30.40 30.51 30.34 30.44 7,256,089 +0.07(+0.22%)
Feb 02, 2007 30.23 30.43 30.06 30.37 5,683,936 -0.05(-0.17%)
Feb 01, 2007 30.40 30.55 30.31 30.42 7,104,134 +0.12(+0.39%)
Jan 31, 2007 29.97 30.36 29.82 30.30 12,464,670 -0.04(-0.14%)
Jan 30, 2007 30.10 30.42 30.04 30.34 8,161,947 +0.37(+1.23%)
Jan 29, 2007 30.14 30.25 29.96 29.98 7,051,107 -0.43(-1.41%)
Jan 26, 2007 30.49 30.55 30.22 30.41 5,370,596 +0.04(+0.13%)
Jan 25, 2007 30.79 30.79 30.33 30.37 6,066,442 -0.67(-2.17%)
Jan 24, 2007 31.13 31.18 30.75 31.04 8,775,005 -0.08(-0.25%)
Jan 23, 2007 30.79 31.16 30.77 31.12 9,269,434 +0.62(+2.05%)
Jan 22, 2007 30.89 30.94 30.37 30.49 6,007,756 -0.29(-0.95%)
Jan 19, 2007 30.44 30.80 30.44 30.78 7,794,951 +0.43(+1.43%)
Jan 18, 2007 30.67 30.75 30.18 30.35 11,711,395 +0.01(+0.03%)
Jan 17, 2007 29.92 30.39 29.92 30.34 11,225,560 +0.15(+0.49%)
Jan 16, 2007 30.71 30.77 30.07 30.19 10,234,397 -0.65(-2.10%)
Jan 12, 2007 29.75 30.91 29.69 30.84 20,909,148 +1.46(+4.95%)
Jan 11, 2007 29.58 29.94 29.37 29.39 12,465,927 +0.06(+0.20%)
Jan 10, 2007 29.55 29.59 29.24 29.33 10,259,548 -0.46(-1.55%)
Jan 09, 2007 29.72 29.93 29.51 29.79 17,333,920 -0.88(-2.88%)
Jan 08, 2007 31.01 31.09 30.58 30.67 7,930,767 -0.32(-1.05%)
Jan 05, 2007 30.97 31.04 30.66 31.00 7,157,371 -0.07(-0.22%)
Jan 04, 2007 31.33 31.35 31.03 31.07 8,988,580 -0.42(-1.32%)
Jan 03, 2007 32.10 32.10 31.37 31.48 11,228,704 -0.53(-1.67%)
Dec 29, 2006 31.97 32.16 31.94 32.01 2,720,719 -0.05(-0.15%)
Dec 28, 2006 32.03 32.12 31.92 32.06 3,271,527 -0.06(-0.19%)
Dec 27, 2006 32.10 32.18 31.98 32.12 4,380,062 +0.31(+0.98%)
Dec 26, 2006 31.94 31.94 31.62 31.81 2,736,019 +0.07(+0.23%)
Dec 22, 2006 32.11 32.11 31.69 31.74 3,946,834 -0.18(-0.57%)
Dec 21, 2006 31.74 31.93 31.59 31.92 6,217,978 +0.00(+0.00%)
Dec 20, 2006 32.18 32.24 31.92 31.92 6,047,369 -0.47(-1.44%)
Dec 19, 2006 32.06 32.56 32.01 32.39 6,119,260 +0.54(+1.71%)
Dec 18, 2006 32.32 32.39 31.84 31.85 7,868,937 -0.54(-1.66%)
Dec 15, 2006 32.57 32.60 32.27 32.39 4,463,270 -0.09(-0.26%)
Dec 14, 2006 32.32 32.53 32.29 32.47 10,760,684 -0.25(-0.77%)
Dec 13, 2006 32.50 32.76 32.42 32.73 5,695,883 +0.16(+0.50%)
Dec 12, 2006 32.62 32.74 32.38 32.56 5,400,148 -0.02(-0.07%)
Dec 11, 2006 32.38 32.79 32.37 32.59 4,302,093 -0.10(-0.29%)
Dec 08, 2006 32.70 32.86 32.58 32.68 7,681,561 +0.16(+0.48%)
Dec 07, 2006 32.49 32.68 32.30 32.52 6,826,634 +0.10(+0.31%)
Dec 06, 2006 32.52 32.81 32.33 32.42 9,428,724 -0.31(-0.96%)
Dec 05, 2006 32.59 32.81 32.44 32.74 8,171,588 +0.51(+1.57%)
Dec 04, 2006 32.29 32.34 32.06 32.23 5,533,030 -0.17(-0.53%)
Dec 01, 2006 32.19 32.47 32.02 32.41 7,332,380 -0.08(-0.23%)
Nov 30, 2006 32.47 32.54 32.26 32.48 7,077,516 +0.00(+0.01%)
Nov 29, 2006 32.13 32.59 32.02 32.48 7,788,873 +0.34(+1.07%)
Nov 28, 2006 31.82 32.14 31.80 32.13 5,601,986 +0.44(+1.40%)
Nov 27, 2006 31.78 31.89 31.56 31.69 6,123,242 -0.04(-0.12%)
Nov 24, 2006 31.49 31.78 31.37 31.73 3,852,308 -0.05(-0.17%)
Nov 22, 2006 31.94 32.03 31.62 31.78 4,926,469 -0.19(-0.60%)
Nov 21, 2006 31.80 32.00 31.72 31.97 5,686,870 +0.37(+1.18%)
Nov 20, 2006 31.49 31.85 31.49 31.60 5,661,510 -0.07(-0.23%)
Nov 17, 2006 31.49 31.73 31.47 31.67 10,319,282 -0.11(-0.36%)
Nov 16, 2006 32.47 32.63 31.73 31.79 7,749,260 -0.49(-1.51%)
Nov 15, 2006 31.98 32.32 31.90 32.27 8,203,446 +0.00(+0.01%)
Nov 14, 2006 32.14 32.28 31.89 32.27 7,484,125 +0.24(+0.74%)
Nov 13, 2006 32.01 32.25 31.91 32.03 8,431,483 -0.63(-1.91%)
Nov 10, 2006 32.97 32.97 32.48 32.65 4,737,417 +0.02(+0.06%)
Nov 09, 2006 32.63 32.87 32.51 32.63 6,635,067 -0.18(-0.54%)
Nov 08, 2006 32.25 32.86 32.22 32.81 7,054,671 +0.31(+0.95%)
Nov 07, 2006 32.87 32.91 32.43 32.50 6,250,255 -0.09(-0.28%)
Nov 06, 2006 32.40 32.66 32.31 32.59 5,178,399 +0.46(+1.43%)
Nov 03, 2006 31.94 32.21 31.88 32.13 7,862,649 +0.05(+0.15%)
Nov 02, 2006 31.93 32.21 31.90 32.09 5,294,094 +0.02(+0.07%)
Nov 01, 2006 32.21 32.34 31.92 32.06 8,593,289 +0.05(+0.15%)
Oct 31, 2006 31.78 32.82 31.55 32.01 6,937,718 +0.01(+0.03%)
Oct 30, 2006 32.31 32.33 31.92 32.01 7,181,055 -0.47(-1.44%)
Oct 27, 2006 32.74 32.77 32.40 32.47 5,299,963 -0.19(-0.57%)
Oct 26, 2006 33.14 33.15 32.41 32.66 9,723,830 -0.37(-1.11%)
Oct 25, 2006 32.52 33.11 32.52 33.03 7,252,526 +0.44(+1.35%)
Oct 24, 2006 32.39 32.72 32.35 32.59 7,642,787 +0.21(+0.65%)
Oct 23, 2006 31.77 32.43 31.75 32.38 6,682,854 +0.03(+0.09%)
Oct 20, 2006 32.63 32.63 32.22 32.35 5,390,297 -0.13(-0.41%)
Oct 19, 2006 31.96 32.50 31.96 32.48 7,185,666 +0.73(+2.30%)
Oct 18, 2006 32.21 32.32 31.73 31.75 9,208,862 -0.58(-1.79%)
Oct 17, 2006 32.61 32.61 32.13 32.33 7,265,730 +0.11(+0.34%)
Oct 16, 2006 31.93 32.29 31.90 32.22 7,132,639 +0.74(+2.36%)
Oct 13, 2006 31.47 31.70 31.35 31.48 6,726,239 +0.43(+1.38%)
Oct 12, 2006 30.69 31.05 30.59 31.05 7,376,395 +0.58(+1.89%)
Oct 11, 2006 30.57 30.69 30.32 30.47 6,710,520 -0.32(-1.04%)
Oct 10, 2006 30.45 30.92 30.41 30.79 7,138,507 +0.10(+0.33%)
Oct 09, 2006 30.96 31.00 30.57 30.69 5,943,412 -0.18(-0.57%)
Oct 06, 2006 30.72 30.86 30.49 30.86 6,143,782 -0.06(-0.20%)
Oct 05, 2006 30.94 31.02 30.80 30.93 7,950,468 -0.11(-0.35%)
Oct 04, 2006 30.61 31.04 30.54 31.04 12,737,769 +0.63(+2.09%)
Oct 03, 2006 30.65 30.75 30.31 30.40 8,500,649 -0.79(-2.54%)
Oct 02, 2006 31.40 31.60 31.17 31.19 5,781,187 -0.10(-0.30%)
Sep 29, 2006 31.26 31.38 31.03 31.29 5,513,957 -0.11(-0.33%)
Sep 28, 2006 31.57 31.62 31.33 31.39 7,078,354 -0.19(-0.60%)
Sep 27, 2006 31.30 31.62 31.06 31.59 9,142,421 +0.53(+1.72%)
Sep 26, 2006 30.69 31.15 30.69 31.05 10,674,541 +0.01(+0.03%)
Sep 25, 2006 30.89 31.13 30.44 31.04 10,689,213 -0.07(-0.21%)
Sep 22, 2006 31.72 31.72 31.06 31.11 7,538,619 -0.36(-1.15%)
Sep 21, 2006 31.18 31.54 31.04 31.47 7,803,125 +0.46(+1.48%)
Sep 20, 2006 31.47 31.68 30.97 31.01 12,195,972 -0.10(-0.31%)
Sep 19, 2006 31.43 31.53 30.85 31.11 7,316,032 -0.17(-0.53%)
Sep 18, 2006 31.24 31.36 30.82 31.27 9,698,679 +0.33(+1.06%)
Sep 15, 2006 31.15 31.15 30.75 30.95 8,649,879 -0.47(-1.50%)
Sep 14, 2006 31.89 31.94 31.34 31.42 8,424,357 -0.38(-1.20%)
Sep 13, 2006 31.39 31.87 31.28 31.80 8,190,871 +0.66(+2.13%)
Sep 12, 2006 31.31 31.38 30.87 31.14 10,605,585 +0.18(+0.57%)
Sep 11, 2006 31.16 31.22 30.85 30.96 12,192,619 -0.44(-1.41%)
Sep 08, 2006 31.63 31.71 31.27 31.40 7,570,058 +0.03(+0.09%)
Sep 07, 2006 31.58 31.68 31.31 31.38 8,647,154 -0.56(-1.75%)
Sep 06, 2006 32.21 32.29 31.83 31.93 7,633,146 -0.80(-2.43%)
Sep 05, 2006 32.35 32.73 32.31 32.73 7,515,145 +0.29(+0.88%)
Sep 01, 2006 32.39 32.51 32.32 32.44 4,557,377 -0.02(-0.07%)
Aug 31, 2006 32.55 32.64 32.40 32.47 11,214,242 +0.11(+0.34%)
Aug 30, 2006 32.50 32.59 32.03 32.36 13,964,513 +0.25(+0.77%)
Aug 29, 2006 32.63 32.63 31.92 32.11 12,991,795 -0.48(-1.46%)
Aug 28, 2006 32.54 32.60 32.27 32.59 5,924,339 -0.00(-0.01%)
Aug 25, 2006 32.57 32.85 32.49 32.59 6,522,725 -0.30(-0.90%)
Aug 24, 2006 32.88 32.92 32.50 32.89 7,142,280 -0.09(-0.28%)
Aug 23, 2006 33.37 33.45 32.84 32.98 3,914,976 -0.35(-1.05%)
Aug 22, 2006 33.30 33.42 33.15 33.33 3,712,510 -0.18(-0.53%)
Aug 21, 2006 33.40 33.77 33.40 33.50 4,589,445 +0.12(+0.36%)
Aug 18, 2006 33.22 33.38 32.97 33.38 5,398,262 +0.44(+1.35%)
Aug 17, 2006 32.85 33.01 32.53 32.94 8,535,022 +0.24(+0.74%)
Aug 16, 2006 33.17 33.17 32.57 32.70 8,793,869 -0.62(-1.88%)
Aug 15, 2006 33.39 33.43 33.12 33.32 8,657,214 +0.26(+0.78%)
Aug 14, 2006 33.45 33.45 33.04 33.06 5,947,603 -0.01(-0.03%)
Aug 11, 2006 33.00 33.23 32.94 33.07 4,663,850 -0.21(-0.63%)
Aug 10, 2006 33.48 33.48 33.02 33.28 8,429,387 -0.24(-0.71%)
Aug 09, 2006 33.67 33.88 33.52 33.52 8,843,123 +0.06(+0.17%)
Aug 08, 2006 33.33 33.64 33.17 33.47 10,027,949 -0.15(-0.44%)
Aug 07, 2006 33.90 34.13 33.51 33.61 12,924,516 -1.00(-2.88%)
Aug 04, 2006 34.60 34.74 34.35 34.61 4,558,635 +0.26(+0.75%)
Aug 03, 2006 34.52 34.57 34.31 34.35 4,891,886 -0.37(-1.07%)
Aug 02, 2006 34.77 34.96 34.57 34.72 5,780,349 +0.13(+0.39%)
Aug 01, 2006 34.43 34.59 34.15 34.59 4,465,785 -0.01(-0.03%)
Jul 31, 2006 34.46 34.78 34.44 34.60 5,490,902 +0.07(+0.19%)
Jul 28, 2006 34.55 34.82 34.52 34.53 11,524,858 +0.29(+0.85%)
Jul 27, 2006 34.72 34.76 34.10 34.24 8,930,104 +0.46(+1.37%)
Jul 26, 2006 33.27 33.88 33.22 33.78 12,345,621 +0.62(+1.86%)
Jul 25, 2006 33.41 33.52 33.04 33.16 8,882,736 -0.11(-0.33%)
Jul 24, 2006 33.16 33.66 33.07 33.27 8,699,762 +0.74(+2.27%)
Jul 21, 2006 32.96 33.03 32.52 32.53 5,477,278 -0.20(-0.60%)
Jul 20, 2006 33.31 33.31 32.66 32.73 8,566,251 -0.52(-1.55%)
Jul 19, 2006 32.80 33.39 32.77 33.25 9,309,885 +0.09(+0.26%)
Jul 18, 2006 33.35 33.39 32.83 33.16 7,517,451 -0.04(-0.12%)
Jul 17, 2006 33.46 33.67 32.93 33.20 5,709,506 -0.85(-2.51%)
Jul 14, 2006 33.98 34.16 33.74 34.05 5,445,839 +0.19(+0.55%)
Jul 13, 2006 33.63 34.06 33.47 33.87 7,480,143 +0.30(+0.90%)
Jul 12, 2006 33.62 33.69 33.37 33.57 7,821,150 -0.49(-1.43%)
Jul 11, 2006 33.93 34.07 33.56 34.05 6,950,922 +0.22(+0.66%)
Jul 10, 2006 33.88 34.03 33.69 33.83 7,086,948 -0.12(-0.35%)
Jul 07, 2006 34.12 34.31 33.84 33.95 9,344,049 +0.45(+1.34%)
Jul 06, 2006 33.57 33.77 33.45 33.50 7,540,506 +0.09(+0.27%)
Jul 05, 2006 33.25 33.53 33.00 33.41 5,804,452 -0.16(-0.48%)
Jul 03, 2006 33.54 33.79 33.48 33.57 2,511,336 +0.36(+1.08%)
Jun 30, 2006 33.37 33.45 33.18 33.21 7,312,679 +0.17(+0.52%)
Jun 29, 2006 32.26 33.04 32.26 33.04 11,569,710 +0.61(+1.88%)
Jun 28, 2006 32.26 32.47 32.11 32.43 4,746,220 +0.48(+1.51%)
Jun 27, 2006 32.03 32.31 31.92 31.95 8,600,415 -0.24(-0.76%)
Jun 26, 2006 31.95 32.22 31.65 32.19 4,799,037 +0.21(+0.66%)
Jun 23, 2006 32.01 32.32 31.92 31.98 4,477,103 +0.31(+0.96%)
Jun 22, 2006 31.69 31.90 31.43 31.68 7,036,855 -0.30(-0.93%)
Jun 21, 2006 31.39 32.10 31.39 31.97 7,420,828 +0.62(+1.99%)
Jun 20, 2006 31.14 31.85 31.10 31.35 8,257,521 +0.18(+0.57%)
Jun 19, 2006 31.84 31.87 30.99 31.17 5,959,550 -0.65(-2.05%)
Jun 16, 2006 31.75 31.87 31.56 31.82 9,496,422 -0.18(-0.55%)
Jun 15, 2006 31.57 32.17 31.46 32.00 8,452,233 +0.90(+2.90%)
Jun 14, 2006 31.10 31.41 30.63 31.10 10,716,460 +0.24(+0.79%)
Jun 13, 2006 31.20 31.49 30.69 30.86 9,403,573 -0.86(-2.71%)
Jun 12, 2006 32.24 32.34 31.67 31.71 6,006,080 -0.48(-1.50%)
Jun 09, 2006 32.33 32.64 31.95 32.20 14,865,970 -0.33(-1.03%)
Jun 08, 2006 31.92 32.59 31.59 32.53 9,531,634 -0.17(-0.53%)
Jun 07, 2006 33.32 33.38 32.63 32.70 7,492,509 -0.73(-2.17%)
Jun 06, 2006 33.61 33.75 33.25 33.43 7,540,715 -0.36(-1.07%)
Jun 05, 2006 34.41 34.53 33.78 33.79 6,125,757 -0.52(-1.50%)
Jun 02, 2006 34.20 34.40 33.82 34.30 5,433,054 +0.39(+1.15%)
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.