Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs $118.96

down -1.64


30/7/2014 04:02 PM  |  AMEX : BTI  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTI historical data

Date Open High Low Close Volume
7/30/2014119.89120.08118.96118.96176,195
7/29/2014120.85121.28120.34120.60104,488
7/28/2014121.31121.40120.23120.3699,319
7/25/2014120.23120.43119.91120.2863,186
7/24/2014121.13121.13120.65120.7866,107
7/23/2014120.97121.37120.71120.82139,550
7/22/2014120.57120.67120.19120.36119,214
7/21/2014119.51120.20119.44119.60305,134
7/18/2014120.62121.42120.44121.33120,732
7/17/2014121.02121.44120.56120.66154,083
7/16/2014121.09121.22119.65119.87280,380
7/15/2014122.32122.47120.51120.61334,054
7/14/2014122.82123.36122.75122.92214,616
7/11/2014120.60121.67120.49121.55164,761
7/10/2014120.89121.48120.56121.46185,125
7/9/2014121.31122.18121.26122.05130,790
7/8/2014122.30122.50121.64121.97153,983
7/7/2014122.67122.92122.34122.86119,002
7/3/2014121.34122.98121.20122.68133,971
7/2/2014121.18121.39120.82121.32152,053
7/1/2014120.25121.06119.92120.42180,537
6/30/2014118.74119.31118.60119.08156,747
6/27/2014118.57119.00118.20118.90166,728
6/26/2014118.54119.51118.20119.26162,904
6/25/2014119.74120.32119.56119.75161,020
6/24/2014121.14121.35120.72120.99157,062
6/23/2014121.90122.05120.44120.93169,222
6/20/2014122.72123.02122.41122.99161,330
6/19/2014122.46122.83122.12122.60210,665
6/18/2014120.64121.47120.00121.34194,900
6/17/2014119.95120.54119.61120.40217,638
6/16/2014119.59120.31119.47120.02157,087
6/13/2014119.41120.03119.24119.51120,130
6/12/2014119.86120.15119.14119.32160,830
6/11/2014119.09119.24118.83119.01117,364
6/10/2014117.79119.21117.72119.19263,044
6/9/2014118.58119.03118.47118.73154,544
6/6/2014118.64119.44118.56119.28213,251
6/5/2014118.94119.21118.50119.08101,128
6/4/2014119.71119.73119.07119.69113,981
6/3/2014119.30119.79119.19119.67112,329
6/2/2014119.97120.34119.49119.86199,884
5/30/2014120.79121.38120.59121.26185,000
5/29/2014119.96120.50119.61120.50158,117
5/28/2014118.13118.65117.89118.16132,716
5/27/2014118.84119.32118.72119.03181,462
5/23/2014118.03118.44117.94118.39173,473
5/22/2014120.47120.72119.12119.65429,286
5/21/2014118.72121.88118.46121.19529,160
5/20/2014117.52118.11117.34117.91183,045
5/19/2014119.05119.09118.44118.86392,980
5/16/2014117.97118.63117.97118.63213,147
5/15/2014116.38116.74115.79115.98225,781
5/14/2014115.80116.67115.62115.74216,902
5/13/2014116.51116.60116.10116.52128,958
5/12/2014116.96117.09116.50116.75220,879
5/9/2014115.92116.00114.84115.37465,006
5/8/2014116.47117.00116.28116.56230,431
5/7/2014115.25116.24115.08115.97166,822
5/6/2014114.84115.09114.28114.73192,425
5/5/2014114.82115.26114.31115.05137,561
5/2/2014114.42115.04114.12114.99236,111
5/1/2014116.36116.88116.20116.68288,731
4/30/2014115.30115.60114.61115.02432,453
4/29/2014116.63117.49116.23117.30259,995
4/28/2014115.45116.79115.29116.58241,435
4/25/2014114.83115.56114.35115.53188,670
4/24/2014114.43115.26113.97114.94134,190
4/23/2014114.80115.24114.47114.47149,347
4/22/2014115.49115.82115.06115.35129,152
4/21/2014115.39115.39114.41115.2291,335
4/17/2014113.58114.81113.51114.60172,293
4/16/2014114.88115.07114.42115.07154,082
4/15/2014115.60115.69114.35114.70908,213
4/14/2014115.41115.82114.84115.42539,424
4/11/2014113.49113.71113.16113.37228,298
4/10/2014114.72115.22113.89113.95306,043
4/9/2014114.69114.69113.52114.26390,295
4/8/2014112.49113.75112.30113.20579,918
4/7/2014110.83111.03109.95110.09245,574
4/4/2014110.94111.37110.73110.98142,816
4/3/2014110.22111.00109.75110.27156,737
4/2/2014110.26110.60110.00110.51195,305
4/1/2014110.70111.12110.53111.00231,966
3/31/2014111.42111.59110.81111.43172,442
3/28/2014110.41111.05110.40110.79413,487
3/27/2014108.01109.28107.56108.68384,049
3/26/2014107.52107.62106.87107.10335,539
3/25/2014106.87107.87106.69107.64232,846
3/24/2014106.09106.44105.49106.26207,993
3/21/2014105.96106.97105.93106.32431,429
3/20/2014106.37106.63105.63106.23185,835
3/19/2014107.18108.26105.98106.28234,210
3/18/2014106.67108.18106.67107.98173,559
3/17/2014106.36107.07106.30106.52152,347
3/14/2014107.00107.84106.83107.05161,961
3/13/2014107.58107.70105.73106.05165,074
3/12/2014106.92107.54106.66106.93225,879
3/11/2014110.92111.18110.08110.38253,641
3/10/2014110.92111.23110.21111.04227,388
Trading Center