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
Anadarko Petroleum
(NY:
APC
)
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 (%)
Oct 29, 2004
31.16
31.48
30.10
31.00
5,092,646
-0.04(-0.13%)
Oct 28, 2004
31.34
31.68
30.83
31.04
3,325,061
-0.49(-1.55%)
Oct 27, 2004
32.58
32.88
31.37
31.52
3,651,920
-1.13(-3.45%)
Oct 26, 2004
32.19
32.74
32.02
32.65
1,625,590
+0.48(+1.50%)
Oct 25, 2004
32.40
32.53
31.98
32.17
2,117,620
-0.05(-0.16%)
Oct 22, 2004
32.14
32.54
32.05
32.22
1,988,356
+0.20(+0.63%)
Oct 21, 2004
32.17
32.28
31.87
32.02
2,118,055
-0.09(-0.29%)
Oct 20, 2004
31.13
32.11
31.11
32.11
1,867,144
+1.08(+3.47%)
Oct 19, 2004
30.88
31.21
30.84
31.03
1,754,963
-0.06(-0.19%)
Oct 18, 2004
31.46
31.70
31.00
31.09
1,971,708
-0.37(-1.17%)
Oct 15, 2004
31.25
31.48
30.98
31.46
1,656,056
+0.28(+0.90%)
Oct 14, 2004
30.83
31.47
30.83
31.18
2,363,417
+0.43(+1.39%)
Oct 13, 2004
30.97
31.00
30.09
30.75
3,136,932
-0.56(-1.78%)
Oct 12, 2004
31.68
32.03
31.22
31.31
2,352,754
-0.38(-1.19%)
Oct 11, 2004
31.94
31.98
31.38
31.68
2,100,754
-0.05(-0.16%)
Oct 08, 2004
31.64
31.95
31.43
31.73
1,810,020
+0.15(+0.48%)
Oct 07, 2004
31.94
32.30
31.50
31.58
2,483,105
-0.28(-0.87%)
Oct 06, 2004
31.25
31.86
31.25
31.86
1,271,964
+0.56(+1.78%)
Oct 05, 2004
31.08
31.60
31.08
31.30
1,365,974
+0.44(+1.41%)
Oct 04, 2004
30.93
31.08
30.76
30.87
1,306,783
-0.06(-0.21%)
Oct 01, 2004
30.70
31.01
30.37
30.93
1,562,155
+0.44(+1.43%)
Sep 30, 2004
30.31
30.55
30.13
30.49
2,062,454
+0.27(+0.90%)
Sep 29, 2004
30.70
31.00
29.92
30.22
3,072,844
-0.48(-1.56%)
Sep 28, 2004
30.10
30.74
30.04
30.70
2,109,894
+0.72(+2.41%)
Sep 27, 2004
30.01
30.25
29.69
29.98
1,578,041
+0.08(+0.28%)
Sep 24, 2004
29.51
30.26
29.46
29.90
2,107,065
+0.47(+1.61%)
Sep 23, 2004
29.31
29.58
29.05
29.42
1,513,083
+0.02(+0.08%)
Sep 22, 2004
29.46
29.62
29.12
29.40
1,546,378
-0.18(-0.62%)
Sep 21, 2004
28.76
29.61
28.72
29.58
1,581,849
+0.89(+3.11%)
Sep 20, 2004
28.80
29.09
28.67
28.69
1,494,259
-0.10(-0.35%)
Sep 17, 2004
28.44
28.90
28.44
28.79
1,505,031
+0.36(+1.26%)
Sep 16, 2004
28.37
28.47
28.23
28.44
1,069,690
+0.03(+0.11%)
Sep 15, 2004
28.52
28.83
28.33
28.40
1,550,295
-0.27(-0.95%)
Sep 14, 2004
28.48
28.67
28.29
28.67
1,076,001
+0.22(+0.78%)
Sep 13, 2004
28.46
28.60
28.28
28.45
1,295,576
+0.11(+0.37%)
Sep 10, 2004
28.47
28.47
28.13
28.35
1,368,151
-0.05(-0.18%)
Sep 09, 2004
27.92
28.45
27.92
28.40
2,276,806
+0.52(+1.86%)
Sep 08, 2004
27.84
27.95
27.72
27.88
1,639,191
+0.10(+0.36%)
Sep 07, 2004
27.79
27.81
27.40
27.78
1,478,047
-0.02(-0.08%)
Sep 03, 2004
27.78
27.84
27.54
27.80
1,045,317
-0.04(-0.15%)
Sep 02, 2004
27.78
27.85
27.64
27.84
1,963,221
+0.26(+0.93%)
Sep 01, 2004
27.26
27.73
27.19
27.59
2,367,660
+0.37(+1.37%)
Aug 31, 2004
26.91
27.21
26.90
27.21
1,245,415
+0.31(+1.16%)
Aug 30, 2004
26.94
27.17
26.68
26.90
1,416,679
-0.02(-0.07%)
Aug 27, 2004
26.62
26.96
26.61
26.92
1,123,877
+0.29(+1.10%)
Aug 26, 2004
26.38
26.71
26.10
26.62
1,754,092
+0.25(+0.96%)
Aug 25, 2004
26.13
26.72
26.11
26.37
2,566,344
+0.39(+1.50%)
Aug 24, 2004
26.19
26.23
25.83
25.98
1,664,435
-0.18(-0.70%)
Aug 23, 2004
26.90
26.91
26.07
26.17
2,125,889
-0.67(-2.48%)
Aug 20, 2004
26.88
27.32
26.64
26.83
3,878,458
+0.68(+2.62%)
Aug 19, 2004
26.19
26.30
25.92
26.15
2,587,670
+0.04(+0.14%)
Aug 18, 2004
25.60
26.19
25.60
26.11
1,941,242
+0.59(+2.32%)
Aug 17, 2004
26.37
26.37
25.51
25.52
2,140,578
-0.85(-3.22%)
Aug 16, 2004
26.19
26.39
26.01
26.37
1,769,652
+0.16(+0.61%)
Aug 13, 2004
26.10
26.40
25.83
26.21
1,789,346
+0.17(+0.67%)
Aug 12, 2004
26.55
26.91
26.03
26.03
1,627,005
-0.46(-1.75%)
Aug 11, 2004
26.49
26.65
26.06
26.50
1,820,574
-0.10(-0.38%)
Aug 10, 2004
26.51
26.74
26.30
26.60
1,692,833
+0.22(+0.84%)
Aug 09, 2004
25.99
26.64
25.88
26.38
1,322,995
+0.45(+1.76%)
Aug 06, 2004
26.28
26.39
25.92
25.92
1,943,744
-0.55(-2.07%)
Aug 05, 2004
26.72
26.95
26.38
26.47
1,855,828
-0.32(-1.18%)
Aug 04, 2004
27.55
27.66
26.76
26.79
2,540,882
-0.80(-2.90%)
Aug 03, 2004
27.35
27.64
27.35
27.59
2,559,597
+0.24(+0.89%)
Aug 02, 2004
27.48
27.48
26.94
27.34
1,341,710
-0.13(-0.48%)
Jul 30, 2004
27.25
27.48
27.20
27.48
1,407,539
+0.29(+1.08%)
Jul 29, 2004
27.09
27.20
26.89
27.18
1,475,000
+0.18(+0.66%)
Jul 28, 2004
26.86
27.13
26.66
27.00
1,999,128
+0.15(+0.55%)
Jul 27, 2004
26.51
26.99
26.51
26.85
2,419,670
+0.23(+0.85%)
Jul 26, 2004
27.04
27.20
26.46
26.63
1,813,066
-0.34(-1.28%)
Jul 23, 2004
27.14
27.27
26.79
26.97
1,041,183
-0.16(-0.59%)
Jul 22, 2004
27.08
27.37
26.90
27.14
1,741,035
+0.09(+0.34%)
Jul 21, 2004
27.76
27.83
27.04
27.04
2,060,822
-0.67(-2.42%)
Jul 20, 2004
27.94
27.95
27.63
27.71
1,597,082
-0.13(-0.48%)
Jul 19, 2004
27.93
28.13
27.71
27.85
2,072,247
-0.09(-0.31%)
Jul 16, 2004
27.69
28.09
27.60
27.93
1,402,860
+0.36(+1.32%)
Jul 15, 2004
27.51
27.69
27.33
27.57
1,792,828
+0.09(+0.33%)
Jul 14, 2004
27.19
27.59
27.19
27.48
1,752,460
+0.22(+0.79%)
Jul 13, 2004
27.47
27.50
27.12
27.26
1,557,368
-0.19(-0.70%)
Jul 12, 2004
27.69
27.75
27.39
27.46
1,142,809
-0.23(-0.85%)
Jul 09, 2004
27.56
27.79
27.49
27.69
1,478,373
+0.13(+0.48%)
Jul 08, 2004
27.95
28.01
27.29
27.56
2,041,672
-0.39(-1.40%)
Jul 07, 2004
27.46
28.01
27.25
27.95
2,952,938
+0.49(+1.79%)
Jul 06, 2004
27.30
27.65
27.30
27.46
1,418,202
+0.31(+1.15%)
Jul 02, 2004
27.15
27.32
27.02
27.14
1,446,057
-0.00(-0.02%)
Jul 01, 2004
26.92
27.25
26.77
27.15
1,679,341
+0.22(+0.82%)
Jun 30, 2004
26.70
26.96
26.57
26.93
1,690,004
+0.28(+1.03%)
Jun 29, 2004
26.20
26.68
26.19
26.65
1,764,320
+0.46(+1.75%)
Jun 28, 2004
26.74
26.74
26.14
26.19
2,084,868
-0.38(-1.44%)
Jun 25, 2004
26.97
27.12
26.57
26.57
2,390,075
-0.33(-1.23%)
Jun 24, 2004
27.36
27.57
26.85
26.91
1,895,216
-0.46(-1.68%)
Jun 23, 2004
26.70
27.36
26.60
27.36
1,920,024
+0.68(+2.57%)
Jun 22, 2004
26.55
26.72
26.42
26.68
1,541,046
+0.13(+0.48%)
Jun 21, 2004
26.68
26.80
26.49
26.55
1,669,548
-0.13(-0.48%)
Jun 18, 2004
26.63
26.72
26.47
26.68
1,606,766
+0.04(+0.14%)
Jun 17, 2004
26.51
26.69
26.43
26.64
1,569,663
+0.14(+0.52%)
Jun 16, 2004
26.33
26.56
26.32
26.51
1,362,601
+0.40(+1.55%)
Jun 15, 2004
25.85
26.28
25.79
26.10
1,784,994
+0.41(+1.59%)
Jun 14, 2004
25.96
26.07
25.62
25.69
2,258,417
-0.72(-2.73%)
Jun 10, 2004
26.54
26.74
26.22
26.41
3,211,139
+0.64(+2.50%)
Jun 09, 2004
25.89
25.90
25.38
25.77
2,005,547
-0.13(-0.51%)
Jun 08, 2004
25.89
26.12
25.76
25.90
2,144,169
-0.04(-0.14%)
Jun 07, 2004
25.60
25.95
25.36
25.94
1,472,280
+0.28(+1.09%)
Jun 04, 2004
25.76
25.76
25.35
25.66
1,619,823
-0.07(-0.29%)
Jun 03, 2004
25.77
26.17
25.61
25.73
2,634,893
+0.02(+0.07%)
Jun 02, 2004
25.73
25.92
25.60
25.71
1,802,947
+0.17(+0.67%)
Jun 01, 2004
25.18
25.67
25.13
25.55
1,837,439
+0.49(+1.96%)
May 28, 2004
24.77
25.15
24.70
25.05
970,457
+0.24(+0.96%)
May 27, 2004
25.20
25.23
24.69
24.81
1,454,653
-0.39(-1.53%)
May 26, 2004
25.57
25.71
25.03
25.20
1,496,979
-0.36(-1.42%)
May 25, 2004
25.13
25.68
24.97
25.56
1,679,341
+0.37(+1.46%)
May 24, 2004
24.65
25.21
24.27
25.20
2,483,323
+0.71(+2.91%)
May 21, 2004
24.84
24.96
24.39
24.48
1,605,678
-0.22(-0.89%)
May 20, 2004
24.73
25.11
24.70
24.70
1,304,715
+0.04(+0.15%)
May 19, 2004
25.04
25.18
24.64
24.67
2,351,883
-0.25(-1.01%)
May 18, 2004
25.45
25.45
24.78
24.92
1,511,124
-0.53(-2.08%)
May 17, 2004
25.36
25.76
25.35
25.45
1,523,093
+0.09(+0.34%)
May 14, 2004
24.81
25.61
24.81
25.36
1,669,222
+0.67(+2.72%)
May 13, 2004
25.03
25.20
24.66
24.69
2,350,686
-0.34(-1.34%)
May 12, 2004
24.77
25.50
24.61
25.03
2,193,785
+0.31(+1.25%)
May 11, 2004
24.42
24.78
24.41
24.72
1,843,968
+0.36(+1.47%)
May 10, 2004
25.04
25.04
24.24
24.36
2,733,690
-0.89(-3.53%)
May 07, 2004
25.76
25.90
25.23
25.25
1,615,797
-0.51(-1.96%)
May 06, 2004
26.10
26.16
25.62
25.76
1,800,009
-0.40(-1.51%)
May 05, 2004
25.67
26.17
25.35
26.15
2,408,354
+0.48(+1.86%)
May 04, 2004
26.05
26.21
25.57
25.67
2,534,789
-0.11(-0.43%)
May 03, 2004
24.81
25.89
24.77
25.78
3,066,207
+1.16(+4.72%)
Apr 30, 2004
24.81
25.13
24.59
24.62
2,389,966
+0.31(+1.29%)
Apr 29, 2004
25.48
25.52
24.13
24.31
3,316,248
-1.27(-4.98%)
Apr 28, 2004
25.57
26.15
25.51
25.58
2,264,946
-0.22(-0.85%)
Apr 27, 2004
25.39
26.00
25.31
25.80
2,100,754
+0.63(+2.52%)
Apr 26, 2004
25.14
25.50
25.09
25.17
1,857,025
+0.25(+1.01%)
Apr 23, 2004
25.04
25.14
24.74
24.92
1,173,602
-0.26(-1.02%)
Apr 22, 2004
24.90
25.29
24.80
25.17
1,590,336
+0.28(+1.13%)
Apr 21, 2004
24.82
25.04
24.47
24.89
2,355,256
+0.00(+0.00%)
Apr 20, 2004
25.57
25.57
24.86
24.89
1,933,299
-0.72(-2.82%)
Apr 19, 2004
25.64
25.80
25.46
25.61
1,894,346
-0.25(-0.98%)
Apr 16, 2004
25.64
25.89
25.45
25.87
2,100,428
+0.42(+1.64%)
Apr 15, 2004
24.98
25.56
24.93
25.45
2,482,561
+0.58(+2.33%)
Apr 14, 2004
24.52
25.00
24.47
24.87
1,703,714
+0.26(+1.05%)
Apr 13, 2004
24.91
25.03
24.58
24.61
1,467,275
-0.20(-0.80%)
Apr 12, 2004
24.35
24.97
24.35
24.81
1,677,056
+0.56(+2.29%)
Apr 08, 2004
24.17
24.40
24.07
24.25
1,411,782
+0.40(+1.70%)
Apr 07, 2004
23.67
24.02
23.55
23.85
1,580,870
+0.24(+1.01%)
Apr 06, 2004
23.75
23.85
23.58
23.61
1,690,222
-0.22(-0.91%)
Apr 05, 2004
23.59
23.83
23.36
23.83
1,308,633
+0.23(+0.97%)
Apr 02, 2004
23.60
23.83
23.37
23.60
1,429,845
+0.23(+0.98%)
Apr 01, 2004
23.90
23.94
23.32
23.37
1,642,564
-0.46(-1.95%)
Mar 31, 2004
23.87
24.08
23.55
23.83
1,470,321
+0.05(+0.19%)
Mar 30, 2004
23.25
23.90
23.16
23.79
2,649,690
+0.51(+2.19%)
Mar 29, 2004
23.44
23.56
23.24
23.27
1,872,693
-0.09(-0.39%)
Mar 26, 2004
23.24
23.54
23.19
23.37
1,719,600
+0.14(+0.59%)
Mar 25, 2004
23.25
23.51
23.23
23.23
1,808,061
-0.11(-0.47%)
Mar 24, 2004
23.98
24.13
23.32
23.34
1,840,159
-0.71(-2.96%)
Mar 23, 2004
24.33
24.33
23.84
24.05
1,472,062
-0.21(-0.87%)
Mar 22, 2004
24.18
24.79
24.10
24.26
3,812,194
+0.09(+0.36%)
Mar 19, 2004
24.35
24.51
24.17
24.18
1,308,197
-0.18(-0.74%)
Mar 18, 2004
24.42
24.49
24.14
24.35
1,343,125
+0.17(+0.70%)
Mar 17, 2004
23.64
24.24
23.60
24.18
1,702,844
+0.66(+2.81%)
Mar 16, 2004
23.57
23.72
23.41
23.52
1,221,369
+0.03(+0.12%)
Mar 15, 2004
23.53
23.78
23.45
23.50
1,416,896
+0.07(+0.29%)
Mar 12, 2004
23.29
23.68
23.23
23.43
1,259,560
+0.18(+0.79%)
Mar 11, 2004
23.80
23.81
23.16
23.24
1,768,455
-0.59(-2.47%)
Mar 10, 2004
24.38
24.44
23.72
23.83
1,536,694
-0.36(-1.48%)
Mar 09, 2004
24.15
24.29
24.03
24.19
1,420,378
+0.06(+0.27%)
Mar 08, 2004
24.38
24.52
24.05
24.13
1,332,244
-0.05(-0.19%)
Mar 05, 2004
23.65
24.19
23.65
24.17
2,171,044
+0.57(+2.39%)
Mar 04, 2004
23.82
23.88
23.46
23.61
1,284,151
-0.26(-1.10%)
Mar 03, 2004
23.87
24.03
23.64
23.87
1,160,436
+0.00(+0.02%)
Mar 02, 2004
24.17
24.54
23.84
23.86
2,058,428
-0.20(-0.84%)
Mar 01, 2004
23.59
24.07
23.59
24.07
1,599,803
+0.51(+2.19%)
Feb 27, 2004
23.26
23.66
23.21
23.55
1,342,907
+0.40(+1.73%)
Feb 26, 2004
22.93
23.29
22.90
23.15
1,492,192
+0.23(+1.00%)
Feb 25, 2004
23.00
23.16
22.76
22.92
2,373,427
-0.03(-0.14%)
Feb 24, 2004
23.61
23.61
22.88
22.95
3,615,578
-0.66(-2.78%)
Feb 23, 2004
23.52
23.71
23.45
23.61
1,525,596
+0.09(+0.39%)
Feb 20, 2004
23.44
23.57
23.27
23.52
2,129,697
+0.06(+0.23%)
Feb 19, 2004
23.50
23.61
23.43
23.46
1,212,555
-0.03(-0.14%)
Feb 18, 2004
23.85
23.85
23.46
23.50
1,138,457
-0.31(-1.29%)
Feb 17, 2004
23.71
23.87
23.62
23.80
1,401,446
+0.13(+0.56%)
Feb 13, 2004
23.98
23.99
23.50
23.67
2,331,427
-0.35(-1.45%)
Feb 12, 2004
23.87
24.02
23.61
24.02
1,874,869
+0.23(+0.95%)
Feb 11, 2004
23.64
23.80
23.38
23.79
1,950,926
+0.25(+1.07%)
Feb 10, 2004
23.16
23.57
23.00
23.54
2,052,226
+0.35(+1.51%)
Feb 09, 2004
22.97
23.21
22.91
23.19
1,921,656
+0.17(+0.74%)
Feb 06, 2004
22.29
23.02
22.29
23.02
2,354,712
+0.67(+2.98%)
Feb 05, 2004
22.86
22.94
22.29
22.36
2,295,738
-0.47(-2.07%)
Feb 04, 2004
23.20
23.33
22.75
22.83
2,336,432
-0.43(-1.86%)
Feb 03, 2004
23.37
23.59
23.14
23.26
2,364,614
-0.16(-0.67%)
Feb 02, 2004
23.30
23.62
22.99
23.42
3,614,817
+0.49(+2.12%)
Jan 30, 2004
22.42
23.26
22.24
22.93
5,748,540
+0.51(+2.25%)
Jan 29, 2004
22.93
22.93
22.06
22.42
3,460,310
-0.53(-2.30%)
Jan 28, 2004
23.33
23.35
22.95
22.95
2,512,810
-0.37(-1.60%)
Jan 27, 2004
24.07
24.07
23.28
23.33
3,773,894
-0.75(-3.11%)
Jan 26, 2004
23.73
24.13
23.45
24.07
2,298,567
+0.34(+1.43%)
Jan 23, 2004
23.60
23.93
23.60
23.73
1,443,337
+0.25(+1.06%)
Jan 22, 2004
23.67
23.99
23.38
23.49
1,880,201
-0.40(-1.69%)
Jan 21, 2004
23.90
23.94
23.63
23.89
2,106,412
-0.08(-0.33%)
Jan 20, 2004
23.27
24.08
23.27
23.97
2,463,085
+0.88(+3.80%)
Jan 16, 2004
23.00
23.20
22.93
23.09
2,142,863
+0.09(+0.40%)
Jan 15, 2004
23.67
23.78
22.88
23.00
2,831,182
-0.59(-2.49%)
Jan 14, 2004
23.64
23.78
23.32
23.59
2,176,811
-0.28(-1.16%)
Jan 13, 2004
24.08
24.35
23.85
23.86
1,951,470
-0.09(-0.36%)
Jan 12, 2004
23.93
24.13
23.88
23.95
1,732,548
+0.03(+0.12%)
Jan 09, 2004
23.90
24.29
23.81
23.92
2,823,892
-0.10(-0.42%)
Jan 08, 2004
23.95
24.02
23.66
24.02
1,697,186
+0.07(+0.31%)
Jan 07, 2004
23.94
24.02
23.63
23.95
1,889,776
+0.01(+0.06%)
Jan 06, 2004
24.20
24.23
23.93
23.94
2,306,510
-0.21(-0.88%)
Jan 05, 2004
23.96
24.23
23.72
24.15
2,816,384
+0.65(+2.78%)
Jan 02, 2004
23.45
23.62
23.35
23.50
1,555,844
+0.06(+0.24%)
Dec 31, 2003
23.57
23.71
23.35
23.44
1,491,974
-0.11(-0.45%)
Dec 30, 2003
23.55
23.77
23.50
23.55
1,049,887
-0.02(-0.10%)
Dec 29, 2003
23.10
23.67
23.04
23.57
1,790,216
+0.48(+2.07%)
Dec 26, 2003
23.23
23.30
23.05
23.09
800,826
-0.09(-0.40%)
Dec 24, 2003
22.97
23.51
22.97
23.18
1,161,198
+0.21(+0.92%)
Dec 23, 2003
23.08
23.25
22.81
22.97
1,720,253
-0.31(-1.32%)
Dec 22, 2003
22.98
23.34
22.98
23.28
1,379,140
-0.06(-0.24%)
Dec 19, 2003
23.48
23.48
23.16
23.33
2,019,584
-0.08(-0.33%)
Dec 18, 2003
22.79
23.57
22.75
23.41
3,904,572
+0.69(+3.05%)
Dec 17, 2003
22.52
22.74
22.40
22.72
2,101,625
+0.23(+1.00%)
Dec 16, 2003
22.07
22.57
22.07
22.49
2,351,665
+0.42(+1.92%)
Dec 15, 2003
22.10
22.26
21.94
22.07
1,714,486
-0.02(-0.10%)
Dec 12, 2003
22.11
22.17
22.05
22.09
1,867,579
+0.03(+0.15%)
Dec 11, 2003
22.06
22.14
21.81
22.06
1,518,632
-0.08(-0.35%)
Dec 10, 2003
22.50
22.50
22.01
22.14
2,866,001
-0.26(-1.15%)
Dec 09, 2003
22.24
22.53
22.22
22.40
3,111,145
+0.23(+1.02%)
Dec 08, 2003
22.01
22.11
21.79
22.17
1,743,429
+0.20(+0.92%)
Dec 05, 2003
21.94
22.03
21.84
21.97
1,775,527
+0.01(+0.06%)
Dec 04, 2003
21.44
22.17
21.36
21.96
2,664,053
+0.53(+2.49%)
Dec 03, 2003
21.17
21.60
21.26
21.42
3,572,382
+0.25(+1.19%)
Dec 02, 2003
21.04
21.27
21.04
21.17
2,240,029
+0.21(+0.99%)
Dec 01, 2003
20.65
20.96
20.63
20.96
1,572,601
+0.32(+1.54%)
Nov 28, 2003
20.71
20.73
20.58
20.65
982,535
-0.06(-0.27%)
Nov 26, 2003
20.64
20.74
20.50
20.70
1,614,818
+0.06(+0.31%)
Nov 25, 2003
20.67
20.72
20.60
20.64
1,190,358
-0.09(-0.42%)
Nov 24, 2003
20.43
20.74
20.38
20.72
2,330,122
+0.29(+1.42%)
Nov 21, 2003
20.48
20.60
20.28
20.44
2,058,537
-0.05(-0.22%)
Nov 20, 2003
20.45
20.63
20.38
20.48
1,812,087
-0.06(-0.31%)
Nov 19, 2003
20.44
20.55
20.40
20.55
1,782,926
+0.10(+0.47%)
Nov 18, 2003
20.42
20.52
20.32
20.45
1,415,700
+0.03(+0.14%)
Nov 17, 2003
20.40
20.56
20.18
20.42
1,573,362
-0.15(-0.72%)
Nov 14, 2003
20.23
20.68
20.23
20.57
3,179,259
+0.38(+1.87%)
Nov 13, 2003
19.99
20.23
19.96
20.19
2,173,220
+0.27(+1.36%)
Nov 12, 2003
19.84
19.92
19.72
19.92
1,834,284
+0.11(+0.58%)
Nov 11, 2003
19.99
19.99
19.77
19.81
812,795
-0.16(-0.81%)
Nov 10, 2003
20.10
20.19
19.91
19.97
1,657,362
-0.04(-0.18%)
Nov 07, 2003
19.98
20.04
19.70
20.00
2,005,221
+0.10(+0.48%)
Nov 06, 2003
19.81
19.93
19.58
19.91
2,100,863
+0.14(+0.72%)
Nov 05, 2003
19.76
19.84
19.62
19.76
1,519,176
-0.04(-0.19%)
Nov 04, 2003
19.76
20.02
19.76
19.80
1,902,180
-0.16(-0.81%)
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
.