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 30, 2009
58.54
58.82
55.60
56.00
4,568,155
-2.80(-4.77%)
Oct 29, 2009
56.57
58.92
56.57
58.80
6,630,902
+2.88(+5.14%)
Oct 28, 2009
58.39
58.40
55.65
55.92
6,217,458
-2.63(-4.49%)
Oct 27, 2009
59.47
60.49
58.40
58.55
5,937,990
-0.55(-0.93%)
Oct 26, 2009
60.20
61.97
59.09
59.10
5,352,902
-0.95(-1.58%)
Oct 23, 2009
60.44
60.57
59.60
60.05
4,021,477
-1.13(-1.85%)
Oct 22, 2009
60.59
61.97
59.48
61.18
6,918,533
+0.32(+0.53%)
Oct 21, 2009
60.55
62.50
60.29
60.86
6,730,988
-0.07(-0.12%)
Oct 20, 2009
60.31
61.16
60.23
60.93
4,812,841
-1.01(-1.63%)
Oct 19, 2009
62.15
62.26
61.38
61.94
5,512,345
+0.27(+0.43%)
Oct 16, 2009
60.23
61.83
60.01
61.68
7,354,780
+1.17(+1.93%)
Oct 15, 2009
60.27
61.76
59.60
60.51
13,942,431
-3.24(-5.08%)
Oct 14, 2009
63.22
63.75
62.37
63.75
4,592,415
+1.58(+2.54%)
Oct 13, 2009
62.61
62.69
60.53
62.16
5,045,257
-0.32(-0.51%)
Oct 12, 2009
63.04
63.46
62.00
62.49
5,136,803
+0.55(+0.89%)
Oct 09, 2009
61.99
62.84
61.39
61.93
5,595,265
-0.44(-0.71%)
Oct 08, 2009
60.52
62.61
60.17
62.38
7,563,999
+2.36(+3.94%)
Oct 07, 2009
59.93
60.11
58.62
60.01
5,692,336
-0.07(-0.12%)
Oct 06, 2009
58.82
60.26
58.53
60.09
9,443,703
+3.43(+6.05%)
Oct 05, 2009
54.84
56.95
54.61
56.66
5,466,137
+1.76(+3.21%)
Oct 02, 2009
54.21
55.20
53.46
54.89
5,951,556
-0.26(-0.47%)
Oct 01, 2009
57.39
57.66
55.07
55.15
5,943,572
-2.50(-4.34%)
Sep 30, 2009
58.40
58.55
56.37
57.65
5,883,820
-0.43(-0.74%)
Sep 29, 2009
58.36
58.96
57.33
58.08
4,838,950
-0.34(-0.58%)
Sep 28, 2009
57.05
58.64
57.00
58.42
3,729,775
+1.49(+2.61%)
Sep 25, 2009
57.05
57.77
56.48
56.94
4,780,722
-0.40(-0.71%)
Sep 24, 2009
57.50
57.93
56.46
57.34
6,341,901
-0.27(-0.46%)
Sep 23, 2009
59.32
59.32
57.45
57.61
5,974,074
-1.55(-2.63%)
Sep 22, 2009
58.36
59.55
57.62
59.16
5,926,251
+1.64(+2.84%)
Sep 21, 2009
56.88
57.71
55.88
57.52
6,150,575
-0.51(-0.87%)
Sep 18, 2009
59.64
59.67
56.66
58.03
10,919,168
-1.43(-2.41%)
Sep 17, 2009
59.75
60.85
58.79
59.46
10,841,614
+0.96(+1.64%)
Sep 16, 2009
57.99
60.11
57.42
58.50
19,115,490
+4.12(+7.58%)
Sep 15, 2009
53.64
54.51
53.33
54.38
5,672,504
+1.30(+2.44%)
Sep 14, 2009
53.21
53.32
52.02
53.08
7,228,617
-0.75(-1.40%)
Sep 11, 2009
53.55
54.52
53.26
53.84
6,614,031
+0.69(+1.30%)
Sep 10, 2009
52.00
53.94
51.91
53.15
9,709,181
+1.37(+2.64%)
Sep 09, 2009
50.62
52.31
50.29
51.78
8,979,717
+1.90(+3.81%)
Sep 08, 2009
51.27
51.71
49.51
49.88
7,984,426
-0.47(-0.93%)
Sep 04, 2009
49.53
50.38
49.23
50.35
3,479,742
+0.76(+1.54%)
Sep 03, 2009
50.01
50.51
49.23
49.58
7,368,506
+0.75(+1.54%)
Sep 02, 2009
48.27
49.34
48.27
48.83
6,442,108
+0.28(+0.59%)
Sep 01, 2009
48.41
49.66
48.20
48.54
8,485,712
-0.05(-0.09%)
Aug 31, 2009
49.29
49.39
48.26
48.59
4,533,553
-1.65(-3.27%)
Aug 28, 2009
50.45
51.01
49.66
50.24
3,893,039
+0.22(+0.44%)
Aug 27, 2009
49.75
50.21
48.77
50.01
4,095,875
-0.01(-0.02%)
Aug 26, 2009
49.10
50.45
48.83
50.02
6,484,356
+0.39(+0.78%)
Aug 25, 2009
50.45
50.55
49.40
49.64
5,273,439
-0.36(-0.72%)
Aug 24, 2009
50.36
50.55
49.61
50.00
5,586,871
+0.47(+0.95%)
Aug 21, 2009
48.08
49.59
47.99
49.53
5,965,966
+1.97(+4.14%)
Aug 20, 2009
47.10
48.30
47.09
47.56
5,141,426
+0.50(+1.05%)
Aug 19, 2009
45.72
47.75
45.69
47.06
4,512,425
+0.69(+1.49%)
Aug 18, 2009
45.56
46.51
45.32
46.38
4,329,554
+0.66(+1.44%)
Aug 17, 2009
46.32
46.32
45.00
45.72
4,782,301
-1.61(-3.41%)
Aug 14, 2009
47.66
48.02
46.80
47.33
3,236,199
-0.56(-1.17%)
Aug 13, 2009
47.67
48.34
46.87
47.89
5,119,254
+0.72(+1.52%)
Aug 12, 2009
46.37
47.67
46.27
47.17
5,381,843
+0.72(+1.54%)
Aug 11, 2009
46.61
46.83
46.24
46.46
6,190,557
-0.17(-0.37%)
Aug 10, 2009
45.15
46.75
45.02
46.63
5,919,431
+1.24(+2.73%)
Aug 07, 2009
45.78
46.31
45.36
45.39
5,363,948
+0.27(+0.59%)
Aug 06, 2009
46.05
46.27
44.90
45.13
3,783,855
-0.68(-1.48%)
Aug 05, 2009
46.17
46.50
45.37
45.81
4,660,459
-0.21(-0.46%)
Aug 04, 2009
45.16
46.96
44.92
46.02
6,587,935
+0.39(+0.85%)
Aug 03, 2009
45.49
46.25
45.29
45.63
6,386,071
+1.33(+3.01%)
Jul 31, 2009
43.45
44.93
43.32
44.30
4,291,288
+0.44(+1.01%)
Jul 30, 2009
43.62
44.34
43.44
43.86
5,326,694
+1.31(+3.07%)
Jul 29, 2009
42.86
42.99
42.03
42.55
4,586,732
-1.01(-2.32%)
Jul 28, 2009
44.10
44.28
42.72
43.56
5,089,848
-1.12(-2.51%)
Jul 27, 2009
44.79
45.26
44.37
44.68
4,698,248
-0.52(-1.16%)
Jul 24, 2009
43.99
45.24
43.99
45.21
6,323,363
+0.86(+1.95%)
Jul 23, 2009
42.96
44.54
42.83
44.34
4,702,180
+1.31(+3.03%)
Jul 22, 2009
42.72
43.52
42.37
43.04
4,437,302
-0.24(-0.55%)
Jul 21, 2009
43.88
44.11
42.42
43.28
6,139,878
-0.23(-0.53%)
Jul 20, 2009
42.84
43.74
42.61
43.51
7,203,875
+1.19(+2.80%)
Jul 17, 2009
42.52
42.85
42.08
42.32
6,506,843
-0.31(-0.73%)
Jul 16, 2009
41.43
42.97
41.28
42.63
5,622,114
+0.77(+1.84%)
Jul 15, 2009
41.04
42.02
41.04
41.86
8,260,302
+1.62(+4.02%)
Jul 14, 2009
39.75
40.44
39.60
40.25
6,258,037
+0.95(+2.41%)
Jul 13, 2009
38.36
39.30
38.28
39.30
6,510,280
+0.25(+0.64%)
Jul 10, 2009
38.48
39.33
38.05
39.05
4,945,389
-0.12(-0.30%)
Jul 09, 2009
38.65
39.57
38.30
39.17
6,416,358
+0.83(+2.16%)
Jul 08, 2009
38.33
39.15
37.13
38.34
10,883,267
+0.06(+0.14%)
Jul 07, 2009
39.20
39.69
38.23
38.29
9,602,365
-0.12(-0.31%)
Jul 06, 2009
38.20
38.53
37.02
38.41
8,664,884
-0.90(-2.29%)
Jul 02, 2009
40.05
40.35
38.88
39.31
6,749,367
-1.76(-4.27%)
Jul 01, 2009
42.16
42.55
40.96
41.06
5,477,870
-0.65(-1.56%)
Jun 30, 2009
42.11
42.72
40.67
41.72
6,438,587
-0.59(-1.39%)
Jun 29, 2009
42.63
42.99
41.85
42.30
6,457,152
-0.04(-0.09%)
Jun 26, 2009
41.39
42.69
41.17
42.34
7,535,716
+0.52(+1.25%)
Jun 25, 2009
41.31
42.03
41.20
41.82
6,624,597
+1.12(+2.76%)
Jun 24, 2009
40.76
41.60
40.36
40.70
6,022,607
+0.55(+1.37%)
Jun 23, 2009
40.04
40.29
39.06
40.14
6,729,503
+0.48(+1.20%)
Jun 22, 2009
40.99
41.06
39.21
39.67
8,463,645
-2.19(-5.23%)
Jun 19, 2009
43.57
43.59
41.33
41.85
10,642,154
-1.19(-2.78%)
Jun 18, 2009
43.63
43.69
42.34
43.05
8,597,547
-0.53(-1.22%)
Jun 17, 2009
43.75
44.11
42.28
43.58
9,882,315
-0.54(-1.23%)
Jun 16, 2009
45.90
46.11
43.59
44.12
7,017,306
-1.23(-2.72%)
Jun 15, 2009
45.65
45.95
44.44
45.36
5,533,301
-1.12(-2.41%)
Jun 12, 2009
46.06
46.53
45.38
46.48
5,227,677
-0.28(-0.59%)
Jun 11, 2009
45.04
47.41
45.04
46.75
7,731,497
+1.33(+2.93%)
Jun 10, 2009
45.36
45.48
44.18
45.42
6,665,667
+0.88(+1.98%)
Jun 09, 2009
45.36
45.36
43.90
44.54
6,240,838
+0.21(+0.48%)
Jun 08, 2009
44.34
44.71
43.56
44.33
5,410,846
-0.21(-0.47%)
Jun 05, 2009
45.24
45.57
44.01
44.54
7,169,892
-0.10(-0.23%)
Jun 04, 2009
43.83
45.07
43.35
44.64
6,244,607
+1.40(+3.23%)
Jun 03, 2009
44.91
44.91
42.51
43.24
7,149,468
-2.44(-5.33%)
Jun 02, 2009
45.74
46.31
45.15
45.68
9,262,181
-0.07(-0.16%)
Jun 01, 2009
44.73
46.27
44.47
45.75
9,649,874
+1.84(+4.19%)
May 29, 2009
44.25
44.48
43.31
43.91
8,977,552
+0.62(+1.42%)
May 28, 2009
41.86
43.61
41.38
43.30
9,102,345
+1.89(+4.57%)
May 27, 2009
41.17
42.32
40.96
41.40
8,652,676
+0.49(+1.19%)
May 26, 2009
39.00
40.98
38.28
40.92
6,824,585
+1.26(+3.17%)
May 22, 2009
40.44
40.61
39.53
39.66
5,034,610
-0.15(-0.37%)
May 21, 2009
40.40
40.47
39.24
39.80
7,017,046
-1.61(-3.88%)
May 20, 2009
42.30
43.20
41.13
41.41
9,245,362
-0.12(-0.29%)
May 19, 2009
40.99
42.09
40.67
41.53
8,943,303
+0.49(+1.19%)
May 18, 2009
40.00
41.09
39.88
41.04
7,478,901
+1.83(+4.66%)
May 15, 2009
39.68
40.29
38.54
39.22
9,616,785
-0.81(-2.02%)
May 14, 2009
39.56
40.55
39.24
40.02
12,015,563
-1.21(-2.94%)
May 13, 2009
42.10
42.19
39.71
41.24
15,846,142
-0.96(-2.27%)
May 12, 2009
41.76
42.19
40.81
42.19
47,743,752
-2.69(-6.00%)
May 11, 2009
46.95
46.95
44.40
44.89
6,822,701
-2.87(-6.00%)
May 08, 2009
45.43
48.14
45.43
47.75
8,955,529
+2.98(+6.65%)
May 07, 2009
45.92
47.25
43.83
44.78
10,165,579
+0.42(+0.95%)
May 06, 2009
42.49
44.73
42.13
44.35
7,741,929
+2.55(+6.11%)
May 05, 2009
43.77
43.77
40.71
41.80
7,095,528
-2.21(-5.01%)
May 04, 2009
44.07
44.21
43.56
44.00
5,748,995
+2.07(+4.93%)
May 01, 2009
39.56
42.07
39.42
41.94
7,141,046
+2.36(+5.97%)
Apr 30, 2009
40.93
41.61
39.27
39.57
5,523,785
-1.12(-2.76%)
Apr 29, 2009
39.44
41.23
39.32
40.70
5,663,257
+1.54(+3.94%)
Apr 28, 2009
38.37
39.77
38.04
39.15
4,092,547
+0.35(+0.90%)
Apr 27, 2009
39.26
39.59
38.51
38.80
5,485,279
-1.69(-4.18%)
Apr 24, 2009
39.00
40.81
38.78
40.49
7,166,185
+2.10(+5.48%)
Apr 23, 2009
38.23
38.92
37.75
38.39
4,289,633
+0.31(+0.82%)
Apr 22, 2009
37.98
38.96
37.57
38.08
6,006,847
-0.37(-0.96%)
Apr 21, 2009
37.23
38.72
37.07
38.44
4,506,031
+0.74(+1.97%)
Apr 20, 2009
38.74
39.19
37.50
37.70
5,818,870
-2.36(-5.90%)
Apr 17, 2009
39.68
40.34
39.23
40.06
6,005,827
+0.71(+1.80%)
Apr 16, 2009
39.22
39.71
38.28
39.35
4,422,528
+0.49(+1.25%)
Apr 15, 2009
39.94
40.17
38.32
38.87
7,496,759
-1.29(-3.20%)
Apr 14, 2009
40.00
41.54
39.72
40.15
6,613,159
-0.25(-0.61%)
Apr 13, 2009
39.00
40.78
38.30
40.40
5,666,833
+0.72(+1.81%)
Apr 09, 2009
39.44
39.87
38.98
39.68
5,750,205
+1.59(+4.17%)
Apr 08, 2009
37.70
38.67
36.63
38.09
5,664,959
+0.54(+1.44%)
Apr 07, 2009
38.32
38.49
37.29
37.55
5,981,586
-1.42(-3.63%)
Apr 06, 2009
39.31
39.82
38.37
38.97
9,662,710
-0.98(-2.46%)
Apr 03, 2009
38.77
40.39
38.23
39.95
6,612,038
+1.30(+3.38%)
Apr 02, 2009
38.47
39.41
38.41
38.65
6,984,880
+1.41(+3.78%)
Apr 01, 2009
34.97
37.66
34.74
37.24
8,075,508
+1.50(+4.19%)
Mar 31, 2009
36.13
36.66
35.64
35.74
6,550,216
+0.01(+0.03%)
Mar 30, 2009
36.50
36.64
35.01
35.73
6,509,182
-3.71(-9.41%)
Mar 26, 2009
39.78
40.44
38.81
39.45
6,911,398
+0.23(+0.59%)
Mar 25, 2009
39.71
39.98
37.78
39.22
8,812,905
-0.47(-1.18%)
Mar 24, 2009
39.56
40.02
38.73
39.68
8,281,627
-0.61(-1.51%)
Mar 23, 2009
38.96
40.34
38.86
40.29
9,494,920
+2.90(+7.74%)
Mar 20, 2009
38.61
39.17
37.05
37.40
7,792,536
-1.42(-3.67%)
Mar 19, 2009
37.73
39.58
37.73
38.82
11,252,817
+2.13(+5.81%)
Mar 18, 2009
36.02
37.32
34.55
36.69
7,500,984
+0.46(+1.27%)
Mar 17, 2009
34.27
36.26
33.72
36.23
8,279,509
+1.93(+5.63%)
Mar 16, 2009
33.61
34.91
33.12
34.30
8,056,363
+0.86(+2.58%)
Mar 13, 2009
34.17
34.36
32.83
33.44
0
-0.43(-1.28%)
Mar 12, 2009
33.09
33.98
31.55
33.87
9,389,491
+0.64(+1.94%)
Mar 11, 2009
33.12
33.98
32.41
33.22
8,185,552
+0.43(+1.32%)
Mar 10, 2009
31.63
33.63
31.41
32.79
10,584,881
+1.96(+6.35%)
Mar 09, 2009
29.92
32.08
29.92
30.83
11,044,914
+0.44(+1.45%)
Mar 06, 2009
30.56
31.93
29.22
30.39
0
+0.13(+0.43%)
Mar 05, 2009
30.36
31.55
29.93
30.26
10,589,553
-1.06(-3.37%)
Mar 04, 2009
30.48
31.96
30.14
31.32
10,648,664
+2.69(+9.41%)
Mar 02, 2009
31.24
31.25
28.38
28.63
10,462,137
-3.49(-10.87%)
Feb 27, 2009
31.72
33.29
31.08
32.12
0
-0.62(-1.88%)
Feb 26, 2009
33.25
34.27
32.68
32.74
7,330,079
+0.07(+0.23%)
Feb 25, 2009
32.06
33.41
30.98
32.66
9,143,020
+0.61(+1.89%)
Feb 24, 2009
30.98
32.18
30.56
32.06
8,087,641
+1.42(+4.65%)
Feb 23, 2009
33.11
33.45
30.53
30.63
8,518,588
-2.06(-6.30%)
Feb 20, 2009
32.39
33.36
32.01
32.69
0
-0.43(-1.30%)
Feb 19, 2009
33.32
33.87
32.54
33.12
6,481,738
+0.72(+2.21%)
Feb 18, 2009
33.82
33.82
31.97
32.41
8,299,022
-0.90(-2.70%)
Feb 17, 2009
35.23
35.47
33.15
33.31
9,284,342
-3.37(-9.20%)
Feb 13, 2009
36.12
37.20
36.03
36.68
0
+0.51(+1.42%)
Feb 12, 2009
35.58
36.26
34.58
36.16
8,691,110
-0.25(-0.68%)
Feb 11, 2009
36.44
36.99
35.61
36.41
12,853,818
+0.35(+0.97%)
Feb 10, 2009
38.07
38.90
35.62
36.06
8,051,281
-2.00(-5.26%)
Feb 09, 2009
38.46
39.52
37.65
38.07
8,200,760
-0.33(-0.86%)
Feb 06, 2009
36.77
38.68
36.65
38.40
0
+0.66(+1.75%)
Feb 05, 2009
35.93
37.86
35.60
37.74
10,789,554
+1.63(+4.50%)
Feb 04, 2009
35.39
36.88
35.13
36.11
10,483,304
+1.65(+4.77%)
Feb 03, 2009
33.92
34.89
33.48
34.46
9,652,601
+1.30(+3.91%)
Feb 02, 2009
33.08
33.78
32.79
33.17
9,133,756
-0.60(-1.77%)
Jan 30, 2009
35.52
35.69
33.56
33.77
0
-0.93(-2.68%)
Jan 29, 2009
35.45
35.84
34.57
34.69
8,015,552
-1.33(-3.70%)
Jan 28, 2009
35.89
36.43
35.08
36.03
6,503,750
+0.74(+2.08%)
Jan 27, 2009
34.92
35.71
34.42
35.29
7,339,946
+0.09(+0.26%)
Jan 26, 2009
35.05
36.39
34.59
35.20
7,225,614
+0.39(+1.11%)
Jan 23, 2009
32.37
35.20
32.12
34.81
0
+1.65(+4.96%)
Jan 22, 2009
33.49
34.01
32.03
33.17
7,404,574
-1.05(-3.06%)
Jan 21, 2009
32.85
34.35
32.34
34.22
9,598,141
+1.87(+5.80%)
Jan 20, 2009
33.79
34.61
32.17
32.34
9,874,922
-2.10(-6.11%)
Jan 16, 2009
35.64
36.59
34.25
34.45
0
-0.40(-1.13%)
Jan 15, 2009
34.91
35.25
32.90
34.84
9,316,459
-0.21(-0.60%)
Jan 14, 2009
35.77
35.84
34.36
35.05
11,866,481
-1.32(-3.64%)
Jan 13, 2009
36.35
37.39
35.52
36.38
8,887,379
+0.78(+2.19%)
Jan 12, 2009
36.74
36.86
35.14
35.59
7,542,299
-1.66(-4.46%)
Jan 09, 2009
38.55
38.83
36.86
37.26
6,710,106
-1.25(-3.25%)
Jan 08, 2009
37.25
38.86
37.04
38.51
9,890,329
+1.62(+4.38%)
Jan 07, 2009
37.94
37.99
36.52
36.89
6,130,643
-1.92(-4.95%)
Jan 06, 2009
38.73
40.42
38.55
38.81
8,157,385
+0.73(+1.91%)
Jan 05, 2009
37.21
39.57
37.03
38.09
8,298,285
+0.75(+2.02%)
Jan 02, 2009
35.61
37.62
35.51
37.33
0
+1.90(+5.37%)
Jan 01, 2009
34.68
35.86
34.33
35.43
0
+0.00(+0.00%)
Dec 31, 2008
34.68
35.86
34.33
35.43
5,072,072
+0.55(+1.58%)
Dec 30, 2008
34.69
34.95
33.86
34.88
4,542,257
+0.06(+0.16%)
Dec 29, 2008
33.84
35.15
33.71
34.82
4,623,055
+1.45(+4.35%)
Dec 26, 2008
32.96
33.59
32.50
33.37
0
+0.64(+1.97%)
Dec 24, 2008
32.99
32.99
32.01
32.73
1,559,237
+0.06(+0.17%)
Dec 23, 2008
33.08
33.56
31.99
32.67
4,107,100
-0.28(-0.84%)
Dec 22, 2008
34.38
34.92
32.17
32.95
5,872,303
-1.20(-3.53%)
Dec 19, 2008
33.76
35.33
33.76
34.15
8,481,960
+0.56(+1.67%)
Dec 18, 2008
36.31
36.44
33.24
33.59
9,429,898
-2.46(-6.83%)
Dec 17, 2008
36.11
38.55
35.92
36.05
8,651,861
-0.89(-2.41%)
Dec 16, 2008
35.00
37.31
34.77
36.95
8,279,111
+2.66(+7.75%)
Dec 15, 2008
35.37
35.87
33.73
34.29
8,300,219
+0.26(+0.76%)
Dec 12, 2008
32.65
34.36
32.58
34.03
0
-0.48(-1.38%)
Dec 11, 2008
34.23
36.74
33.79
34.51
10,457,876
+1.01(+3.02%)
Dec 10, 2008
31.85
34.07
31.85
33.50
6,576,931
+2.14(+6.83%)
Dec 09, 2008
30.49
32.59
30.05
31.36
7,729,385
+0.10(+0.32%)
Dec 08, 2008
32.77
33.02
30.12
31.26
11,667,088
+0.06(+0.18%)
Dec 05, 2008
29.71
31.30
28.51
31.20
0
+0.46(+1.50%)
Dec 04, 2008
33.28
33.90
30.03
30.74
9,142,704
-3.26(-9.59%)
Dec 03, 2008
32.69
34.39
32.44
34.00
8,795,120
-0.64(-1.86%)
Dec 02, 2008
35.35
36.08
33.03
34.65
11,941,783
+0.09(+0.27%)
Dec 01, 2008
35.42
36.10
34.52
34.56
10,494,373
-3.17(-8.40%)
Nov 28, 2008
36.83
37.77
36.01
37.73
4,537,799
-0.08(-0.22%)
Nov 26, 2008
35.74
38.00
34.92
37.81
11,276,535
+1.73(+4.79%)
Nov 25, 2008
34.49
36.53
34.03
36.08
9,602,637
+1.28(+3.67%)
Nov 24, 2008
31.50
36.23
30.83
34.80
14,558,493
+4.41(+14.51%)
Nov 21, 2008
27.73
30.70
27.53
30.39
13,479,493
+3.35(+12.37%)
Nov 20, 2008
31.83
31.86
26.65
27.05
15,553,644
-6.00(-18.16%)
Nov 19, 2008
34.42
36.11
32.87
33.05
9,376,854
-2.02(-5.77%)
Nov 18, 2008
34.79
35.84
33.43
35.07
7,799,671
+0.44(+1.27%)
Nov 17, 2008
34.57
36.14
34.03
34.63
8,866,177
-0.13(-0.37%)
Nov 14, 2008
35.43
37.62
34.14
34.76
0
-2.14(-5.80%)
Nov 13, 2008
32.73
37.17
31.28
36.90
14,609,825
+4.59(+14.19%)
Nov 12, 2008
33.39
34.11
32.05
32.31
8,949,876
-2.43(-6.98%)
Nov 11, 2008
33.68
35.48
33.39
34.74
9,246,053
-0.32(-0.92%)
Nov 10, 2008
35.25
36.19
33.87
35.06
10,200,867
+1.67(+5.01%)
Nov 07, 2008
31.43
33.62
31.26
33.39
0
+2.28(+7.33%)
Nov 06, 2008
31.83
32.76
30.48
31.11
10,416,096
-1.18(-3.64%)
Nov 05, 2008
31.28
33.79
30.90
32.29
14,334,183
-0.05(-0.14%)
Nov 04, 2008
32.42
34.00
31.25
32.33
11,952,140
+1.88(+6.19%)
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
.