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
Apache Corp
(NY:
APA
)
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 31, 2003
10.78
10.98
10.82
10.89
3,046,242
+0.12(+1.07%)
Oct 30, 2003
10.97
10.98
10.77
10.78
2,945,138
-0.16(-1.43%)
Oct 29, 2003
10.84
10.98
10.81
10.93
3,019,366
+0.14(+1.32%)
Oct 28, 2003
10.73
10.79
10.69
10.79
4,259,811
+0.06(+0.57%)
Oct 27, 2003
10.82
10.82
10.71
10.73
2,547,120
-0.09(-0.87%)
Oct 24, 2003
10.87
10.94
10.78
10.82
2,478,011
-0.03(-0.32%)
Oct 23, 2003
11.04
11.04
10.75
10.86
4,640,872
-0.18(-1.66%)
Oct 22, 2003
10.94
11.06
10.88
11.04
3,366,192
+0.14(+1.30%)
Oct 21, 2003
10.84
11.00
10.84
10.90
3,627,910
+0.06(+0.55%)
Oct 20, 2003
10.97
11.00
10.84
10.84
5,057,126
-0.15(-1.38%)
Oct 17, 2003
11.02
11.06
10.95
10.99
4,501,694
-0.03(-0.26%)
Oct 16, 2003
10.90
11.02
10.88
11.02
4,321,562
+0.14(+1.25%)
Oct 15, 2003
11.09
11.09
10.84
10.88
6,123,519
-0.21(-1.89%)
Oct 14, 2003
11.19
11.26
11.06
11.09
4,955,382
-0.17(-1.49%)
Oct 13, 2003
11.20
11.27
11.13
11.26
2,159,661
+0.05(+0.47%)
Oct 10, 2003
11.04
11.29
11.08
11.20
3,572,879
+0.16(+1.46%)
Oct 09, 2003
11.10
11.10
11.00
11.04
7,201,430
-0.17(-1.55%)
Oct 08, 2003
11.35
11.35
11.16
11.22
4,863,557
-0.13(-1.17%)
Oct 07, 2003
11.39
11.41
11.28
11.35
5,616,719
-0.04(-0.37%)
Oct 06, 2003
11.20
11.41
11.20
11.39
4,828,042
+0.19(+1.67%)
Oct 03, 2003
11.04
11.24
10.92
11.20
7,257,101
+0.20(+1.85%)
Oct 02, 2003
10.89
11.01
10.88
11.00
4,418,507
+0.03(+0.28%)
Oct 01, 2003
10.84
10.97
10.74
10.97
3,867,873
+0.13(+1.24%)
Sep 30, 2003
10.74
10.95
10.66
10.84
4,512,892
+0.10(+0.93%)
Sep 29, 2003
10.69
10.74
10.63
10.74
3,421,863
+0.07(+0.69%)
Sep 26, 2003
10.70
10.71
10.62
10.66
4,723,739
-0.07(-0.64%)
Sep 25, 2003
10.80
10.80
10.67
10.73
4,099,197
-0.07(-0.61%)
Sep 24, 2003
10.64
10.83
10.75
10.80
5,574,485
+0.15(+1.45%)
Sep 23, 2003
10.57
10.65
10.53
10.64
3,632,070
+0.10(+0.98%)
Sep 22, 2003
10.55
10.57
10.45
10.54
3,657,026
-0.01(-0.09%)
Sep 19, 2003
10.43
10.55
10.38
10.55
2,854,272
+0.12(+1.12%)
Sep 18, 2003
10.40
10.43
10.24
10.43
5,062,566
+0.03(+0.30%)
Sep 17, 2003
10.57
10.58
10.39
10.40
4,601,838
-0.17(-1.60%)
Sep 16, 2003
10.48
10.56
10.50
10.57
2,672,860
+0.09(+0.88%)
Sep 15, 2003
10.55
10.58
10.44
10.48
3,439,140
-0.07(-0.65%)
Sep 12, 2003
10.45
10.55
10.44
10.55
4,530,169
+0.16(+1.52%)
Sep 11, 2003
10.44
10.52
10.24
10.39
5,223,180
-0.05(-0.49%)
Sep 10, 2003
10.44
10.49
10.38
10.44
5,715,903
-0.03(-0.30%)
Sep 09, 2003
10.63
10.63
10.47
10.47
3,231,173
-0.16(-1.54%)
Sep 08, 2003
10.48
10.64
10.48
10.63
4,035,207
+0.21(+1.98%)
Sep 05, 2003
10.72
10.72
10.43
10.43
5,509,855
-0.30(-2.75%)
Sep 04, 2003
10.74
10.81
10.66
10.72
4,806,606
-0.02(-0.19%)
Sep 03, 2003
10.69
10.75
10.66
10.74
3,795,244
+0.03(+0.32%)
Sep 02, 2003
10.78
10.78
10.62
10.71
5,017,453
-0.07(-0.65%)
Aug 29, 2003
10.77
10.81
10.56
10.78
3,063,839
+0.01(+0.07%)
Aug 28, 2003
10.52
10.79
10.49
10.77
6,164,473
+0.25(+2.38%)
Aug 27, 2003
10.41
10.55
10.41
10.52
3,195,978
+0.10(+0.93%)
Aug 26, 2003
10.47
10.50
10.33
10.43
3,788,205
-0.00(-0.05%)
Aug 25, 2003
10.40
10.47
10.39
10.43
3,204,937
+0.05(+0.44%)
Aug 22, 2003
10.58
10.59
10.35
10.38
3,108,312
-0.10(-0.98%)
Aug 21, 2003
10.42
10.49
10.35
10.49
3,200,138
+0.16(+1.54%)
Aug 20, 2003
10.35
10.39
10.30
10.33
5,009,774
-0.06(-0.56%)
Aug 19, 2003
10.46
10.47
10.35
10.39
4,605,357
-0.08(-0.72%)
Aug 18, 2003
10.39
10.47
10.35
10.46
3,354,033
+0.12(+1.13%)
Aug 15, 2003
10.31
10.35
10.25
10.34
1,709,491
+0.10(+0.95%)
Aug 14, 2003
10.47
10.50
10.12
10.25
7,462,509
-0.17(-1.61%)
Aug 13, 2003
10.39
10.50
10.31
10.41
4,748,375
+0.11(+1.05%)
Aug 12, 2003
10.27
10.33
10.11
10.31
3,999,052
+0.12(+1.21%)
Aug 11, 2003
10.09
10.25
10.09
10.18
4,308,764
+0.09(+0.91%)
Aug 08, 2003
10.22
10.23
10.03
10.09
5,780,213
-0.09(-0.89%)
Aug 07, 2003
9.830
10.19
9.822
10.18
6,424,592
+0.35(+3.58%)
Aug 06, 2003
9.627
9.853
9.587
9.830
5,896,995
+0.27(+2.81%)
Aug 05, 2003
9.561
9.720
9.533
9.561
5,759,416
-0.01(-0.11%)
Aug 04, 2003
9.650
9.650
9.505
9.572
6,035,853
-0.15(-1.54%)
Aug 01, 2003
9.684
9.722
9.566
9.722
3,712,697
+0.04(+0.40%)
Jul 31, 2003
9.650
9.808
9.627
9.683
6,095,683
+0.10(+1.04%)
Jul 30, 2003
9.650
9.686
9.558
9.583
5,319,485
-0.05(-0.55%)
Jul 29, 2003
9.841
9.931
9.636
9.636
6,341,405
-0.21(-2.14%)
Jul 28, 2003
9.830
9.895
9.766
9.847
4,494,015
-0.03(-0.30%)
Jul 25, 2003
9.798
9.889
9.697
9.877
3,251,330
+0.14(+1.41%)
Jul 24, 2003
9.923
10.04
9.739
9.739
5,864,360
-0.06(-0.62%)
Jul 23, 2003
9.977
10.00
9.781
9.800
5,525,213
-0.10(-1.03%)
Jul 22, 2003
10.08
10.10
9.856
9.902
4,202,221
-0.18(-1.75%)
Jul 21, 2003
10.12
10.18
10.03
10.08
4,610,796
-0.00(-0.05%)
Jul 18, 2003
9.889
10.13
9.831
10.08
4,721,179
+0.27(+2.79%)
Jul 17, 2003
9.725
9.883
9.705
9.809
4,531,129
+0.08(+0.87%)
Jul 16, 2003
9.814
9.880
9.670
9.725
7,173,274
-0.09(-0.89%)
Jul 15, 2003
9.988
9.992
9.806
9.812
4,744,215
-0.11(-1.09%)
Jul 14, 2003
10.10
10.15
9.909
9.920
5,857,321
-0.18(-1.78%)
Jul 11, 2003
10.04
10.12
9.955
10.10
5,564,567
+0.07(+0.73%)
Jul 10, 2003
10.16
10.20
9.895
10.03
8,427,478
-0.14(-1.34%)
Jul 09, 2003
9.947
10.23
9.947
10.16
5,550,169
+0.24(+2.46%)
Jul 08, 2003
10.08
10.08
9.861
9.919
7,360,125
-0.16(-1.63%)
Jul 07, 2003
9.925
10.22
9.925
10.08
7,670,796
-0.04(-0.36%)
Jul 03, 2003
9.908
10.13
9.884
10.12
4,062,402
+0.20(+2.07%)
Jul 02, 2003
9.998
10.04
9.845
9.914
4,803,086
-0.08(-0.84%)
Jul 01, 2003
10.17
10.17
9.889
9.998
4,903,870
-0.17(-1.66%)
Jun 30, 2003
10.21
10.28
10.14
10.17
4,511,612
+0.01(+0.12%)
Jun 27, 2003
10.14
10.22
10.06
10.15
3,059,040
+0.01(+0.11%)
Jun 26, 2003
10.29
10.51
10.11
10.14
5,885,476
-0.16(-1.56%)
Jun 25, 2003
10.16
10.44
10.16
10.30
5,778,933
+0.16(+1.54%)
Jun 24, 2003
10.10
10.24
10.08
10.15
3,541,844
+0.03(+0.25%)
Jun 23, 2003
10.09
10.17
9.978
10.12
4,461,060
+0.10(+1.05%)
Jun 20, 2003
10.10
10.12
9.963
10.02
4,660,709
-0.02(-0.22%)
Jun 19, 2003
9.916
10.14
9.731
10.04
6,481,543
+0.12(+1.26%)
Jun 18, 2003
9.864
9.959
9.767
9.916
5,835,244
+0.06(+0.60%)
Jun 17, 2003
10.03
10.13
9.845
9.856
6,541,374
-0.18(-1.76%)
Jun 16, 2003
10.17
10.18
9.963
10.03
5,932,509
-0.13(-1.31%)
Jun 13, 2003
10.32
10.32
10.04
10.17
6,120,640
-0.16(-1.51%)
Jun 12, 2003
10.65
10.81
10.24
10.32
8,761,825
-0.33(-3.08%)
Jun 11, 2003
10.42
10.66
10.32
10.65
6,569,529
+0.33(+3.18%)
Jun 10, 2003
10.28
10.39
10.25
10.32
5,605,520
+0.12(+1.23%)
Jun 09, 2003
10.24
10.28
10.18
10.20
3,920,345
-0.07(-0.65%)
Jun 06, 2003
10.28
10.44
10.22
10.26
6,655,596
-0.08(-0.76%)
Jun 05, 2003
10.42
10.42
10.21
10.34
6,448,268
-0.09(-0.90%)
Jun 04, 2003
10.55
10.65
10.38
10.44
7,208,149
-0.06(-0.54%)
Jun 03, 2003
10.40
10.57
10.25
10.49
4,307,164
+0.04(+0.40%)
Jun 02, 2003
10.38
10.51
10.33
10.45
6,449,868
+0.15(+1.44%)
May 30, 2003
10.05
10.32
10.01
10.30
6,800,853
+0.33(+3.27%)
May 29, 2003
10.20
10.20
9.928
9.975
7,209,109
-0.21(-2.04%)
May 28, 2003
10.34
10.39
10.17
10.18
5,267,973
-0.14(-1.38%)
May 27, 2003
10.11
10.38
10.09
10.33
5,036,330
+0.21(+2.12%)
May 23, 2003
10.03
10.20
10.00
10.11
3,122,070
+0.08(+0.78%)
May 22, 2003
9.923
10.09
9.786
10.03
7,597,208
+0.12(+1.25%)
May 21, 2003
9.442
9.920
9.420
9.909
8,085,451
+0.48(+5.04%)
May 20, 2003
9.525
9.578
9.386
9.434
3,788,845
-0.08(-0.79%)
May 19, 2003
9.659
9.689
9.509
9.509
3,221,574
-0.15(-1.55%)
May 16, 2003
9.673
9.689
9.587
9.659
3,038,563
-0.04(-0.39%)
May 15, 2003
9.553
9.697
9.553
9.697
4,942,904
+0.14(+1.50%)
May 14, 2003
9.458
9.586
9.409
9.553
4,655,269
+0.10(+1.01%)
May 13, 2003
9.342
9.487
9.306
9.458
3,187,660
+0.12(+1.24%)
May 12, 2003
9.267
9.462
9.267
9.342
5,410,031
+0.03(+0.29%)
May 09, 2003
9.044
9.330
9.042
9.316
6,655,276
+0.28(+3.04%)
May 08, 2003
8.955
9.087
8.892
9.040
4,073,281
+0.07(+0.78%)
May 07, 2003
8.944
9.139
8.942
8.970
7,542,816
+0.03(+0.30%)
May 06, 2003
9.186
9.225
8.792
8.944
8,844,692
-0.25(-2.69%)
May 05, 2003
9.158
9.219
9.072
9.191
3,577,998
+0.09(+1.03%)
May 02, 2003
8.978
9.159
8.978
9.097
4,664,548
+0.15(+1.68%)
Apr 30, 2003
8.901
9.025
8.901
8.947
8,642,804
+0.05(+0.51%)
Apr 29, 2003
9.111
9.111
8.861
8.901
8,486,349
-0.26(-2.83%)
Apr 28, 2003
9.212
9.267
9.134
9.161
5,397,553
-0.02(-0.17%)
Apr 25, 2003
9.383
9.383
9.175
9.176
8,346,530
-0.36(-3.78%)
Apr 24, 2003
9.587
9.689
9.517
9.537
3,794,924
-0.04(-0.44%)
Apr 23, 2003
9.689
9.722
9.564
9.580
4,180,464
-0.11(-1.11%)
Apr 22, 2003
9.616
9.737
9.537
9.687
3,708,858
+0.07(+0.76%)
Apr 21, 2003
9.570
9.642
9.428
9.614
4,699,423
+0.14(+1.45%)
Apr 17, 2003
9.183
9.492
9.183
9.476
3,489,372
+0.24(+2.55%)
Apr 16, 2003
9.351
9.351
9.189
9.241
4,001,612
-0.11(-1.19%)
Apr 15, 2003
9.398
9.422
9.256
9.351
4,460,100
-0.06(-0.66%)
Apr 14, 2003
9.469
9.544
9.408
9.414
3,543,124
-0.09(-0.95%)
Apr 11, 2003
9.470
9.523
9.314
9.505
3,595,276
+0.03(+0.36%)
Apr 10, 2003
9.311
9.492
9.311
9.470
5,309,887
+0.18(+1.90%)
Apr 09, 2003
9.234
9.339
9.192
9.294
5,026,091
+0.10(+1.05%)
Apr 08, 2003
9.316
9.316
9.148
9.197
5,055,847
-0.15(-1.61%)
Apr 07, 2003
9.542
9.542
9.319
9.347
4,647,271
-0.20(-2.06%)
Apr 04, 2003
9.487
9.564
9.444
9.544
4,095,997
+0.10(+1.01%)
Apr 03, 2003
9.581
9.595
9.423
9.448
3,200,458
-0.13(-1.39%)
Apr 02, 2003
9.698
9.698
9.470
9.581
3,797,804
-0.12(-1.21%)
Apr 01, 2003
9.634
9.705
9.612
9.698
3,086,235
+0.05(+0.52%)
Mar 31, 2003
9.411
9.792
9.411
9.648
5,171,348
-0.10(-1.06%)
Mar 28, 2003
9.572
9.756
9.572
9.752
4,475,778
+0.20(+2.08%)
Mar 27, 2003
9.376
9.625
9.350
9.553
3,593,676
+0.18(+1.88%)
Mar 26, 2003
9.451
9.451
9.331
9.376
16,285,445
-0.08(-0.79%)
Mar 25, 2003
9.394
9.586
9.394
9.451
3,657,666
+0.06(+0.62%)
Mar 24, 2003
9.275
9.586
9.275
9.394
4,087,998
-0.08(-0.89%)
Mar 21, 2003
9.803
9.803
9.448
9.478
7,219,027
-0.26(-2.63%)
Mar 20, 2003
9.536
9.747
9.458
9.734
5,926,750
+0.20(+2.08%)
Mar 19, 2003
9.533
9.634
9.464
9.536
4,190,702
+0.00(+0.03%)
Mar 18, 2003
9.339
9.553
9.142
9.533
8,693,036
+0.19(+2.08%)
Mar 17, 2003
9.476
9.533
9.217
9.339
6,876,041
-0.09(-0.96%)
Mar 14, 2003
9.384
9.522
9.306
9.430
6,249,259
-0.02(-0.20%)
Mar 13, 2003
9.689
9.689
9.372
9.448
6,151,355
-0.15(-1.53%)
Mar 12, 2003
9.817
9.817
9.494
9.595
8,025,941
-0.22(-2.26%)
Mar 11, 2003
9.938
9.986
9.783
9.817
5,881,317
-0.13(-1.30%)
Mar 10, 2003
10.00
10.09
9.897
9.947
5,804,529
+0.04(+0.42%)
Mar 07, 2003
9.912
9.941
9.792
9.905
4,585,680
-0.01(-0.06%)
Mar 06, 2003
9.740
9.921
9.722
9.911
4,182,543
+0.15(+1.57%)
Mar 05, 2003
9.704
9.821
9.677
9.757
4,742,232
+0.08(+0.86%)
Mar 04, 2003
9.772
9.772
9.655
9.674
4,838,649
-0.10(-0.99%)
Mar 03, 2003
9.744
9.786
9.665
9.771
5,535,739
+0.06(+0.57%)
Feb 28, 2003
9.615
9.765
9.615
9.716
5,844,811
+0.09(+0.91%)
Feb 27, 2003
9.793
9.883
9.606
9.628
9,154,564
-0.17(-1.69%)
Feb 26, 2003
9.729
9.829
9.668
9.793
7,731,155
+0.07(+0.73%)
Feb 25, 2003
9.985
10.05
9.686
9.722
14,993,327
-0.23(-2.35%)
Feb 24, 2003
9.781
9.966
9.781
9.955
8,213,575
+0.17(+1.78%)
Feb 21, 2003
9.637
9.816
9.615
9.781
9,428,025
+0.22(+2.29%)
Feb 20, 2003
9.525
9.673
9.525
9.563
7,101,254
+0.06(+0.67%)
Feb 19, 2003
9.391
9.501
9.373
9.499
4,450,293
+0.11(+1.16%)
Feb 18, 2003
9.299
9.393
9.295
9.390
4,366,979
+0.09(+0.98%)
Feb 14, 2003
9.071
9.299
9.061
9.299
5,807,856
+0.26(+2.85%)
Feb 13, 2003
9.022
9.065
8.939
9.042
4,763,732
+0.02(+0.21%)
Feb 12, 2003
9.213
9.228
8.998
9.022
5,060,038
-0.22(-2.35%)
Feb 11, 2003
9.295
9.341
9.184
9.240
5,127,227
-0.02(-0.19%)
Feb 10, 2003
9.153
9.302
9.153
9.257
6,488,150
+0.09(+0.97%)
Feb 07, 2003
9.245
9.271
9.107
9.168
4,244,694
-0.07(-0.74%)
Feb 06, 2003
9.205
9.243
9.089
9.237
4,359,924
+0.02(+0.21%)
Feb 05, 2003
9.347
9.372
9.181
9.217
5,141,001
-0.13(-1.39%)
Feb 04, 2003
9.184
9.376
9.112
9.347
5,860,264
+0.16(+1.78%)
Feb 03, 2003
9.290
9.290
9.116
9.183
5,135,962
-0.11(-1.14%)
Jan 31, 2003
8.969
9.292
8.931
9.289
7,411,669
+0.32(+3.57%)
Jan 30, 2003
9.079
9.161
8.940
8.969
5,203,487
-0.07(-0.79%)
Jan 29, 2003
8.811
9.079
8.787
9.040
6,807,636
+0.23(+2.60%)
Jan 28, 2003
8.751
8.909
8.751
8.811
5,857,577
+0.08(+0.89%)
Jan 27, 2003
9.019
9.019
8.708
8.734
6,998,790
-0.30(-3.33%)
Jan 24, 2003
9.183
9.198
8.982
9.034
5,344,585
-0.16(-1.78%)
Jan 23, 2003
9.190
9.228
9.119
9.198
6,010,097
-0.02(-0.24%)
Jan 22, 2003
9.243
9.268
8.789
9.220
7,943,137
-0.02(-0.23%)
Jan 21, 2003
9.293
9.293
9.184
9.241
9,514,699
-0.05(-0.54%)
Jan 17, 2003
9.116
9.304
9.116
9.292
22,345,198
+0.06(+0.64%)
Jan 16, 2003
9.134
9.284
9.132
9.232
10,037,433
+0.10(+1.09%)
Jan 15, 2003
8.914
9.170
8.838
9.132
14,189,742
+0.35(+3.93%)
Jan 14, 2003
8.893
8.966
8.768
8.787
13,737,892
+0.14(+1.60%)
Jan 13, 2003
8.446
8.704
8.381
8.649
9,033,959
+0.22(+2.67%)
Jan 10, 2003
8.431
8.521
8.409
8.424
2,864,286
-0.10(-1.22%)
Jan 09, 2003
8.419
8.536
8.408
8.528
4,704,270
+0.15(+1.81%)
Jan 08, 2003
8.342
8.409
8.208
8.376
6,643,693
+0.03(+0.41%)
Jan 07, 2003
8.610
8.620
8.305
8.342
9,371,586
-0.43(-4.92%)
Jan 06, 2003
8.795
8.893
8.765
8.774
5,283,779
-0.02(-0.24%)
Jan 03, 2003
8.803
8.824
8.708
8.795
4,705,949
-0.03(-0.35%)
Jan 02, 2003
8.585
8.838
8.539
8.826
4,919,948
+0.34(+4.05%)
Dec 31, 2002
8.483
8.555
8.358
8.482
3,177,389
-8.92(-51.25%)
Dec 26, 2002
17.56
17.63
17.37
17.40
2,326,771
-0.14(-0.80%)
Dec 24, 2002
17.59
17.62
17.49
17.54
1,567,866
+0.00(+0.00%)
Dec 23, 2002
17.26
17.63
17.26
17.54
3,240,211
+0.22(+1.29%)
Dec 20, 2002
17.01
17.40
17.01
17.32
6,230,814
+0.35(+2.07%)
Dec 19, 2002
17.25
17.26
16.89
16.96
6,723,313
-0.21(-1.25%)
Dec 18, 2002
17.49
17.49
17.12
17.18
6,458,250
-0.31(-1.77%)
Dec 17, 2002
17.64
17.71
17.49
17.49
5,479,300
-0.14(-0.81%)
Dec 16, 2002
17.55
17.63
17.51
17.63
4,968,324
+0.27(+1.58%)
Dec 13, 2002
17.52
17.56
17.19
17.36
8,310,328
-0.16(-0.90%)
Dec 12, 2002
16.90
17.55
16.90
17.51
6,998,790
+0.61(+3.63%)
Dec 11, 2002
16.93
16.93
16.62
16.90
4,139,542
-0.02(-0.12%)
Dec 10, 2002
16.82
16.96
16.72
16.92
5,513,903
+0.15(+0.91%)
Dec 09, 2002
16.94
17.37
16.76
16.77
7,439,888
-0.17(-0.98%)
Dec 06, 2002
16.61
16.94
16.51
16.94
4,103,932
+0.33(+1.99%)
Dec 05, 2002
16.40
16.73
16.37
16.61
4,857,798
+0.27(+1.66%)
Dec 04, 2002
16.52
16.52
16.23
16.34
3,801,579
-0.18(-1.10%)
Dec 03, 2002
16.20
16.57
16.12
16.52
5,547,833
+0.32(+2.00%)
Dec 02, 2002
16.25
16.31
16.06
16.19
4,649,174
+0.15(+0.97%)
Nov 29, 2002
15.91
16.11
15.91
16.04
1,573,577
+0.15(+0.96%)
Nov 27, 2002
15.60
16.04
15.48
15.89
4,197,661
+0.46(+2.99%)
Nov 26, 2002
15.76
15.81
15.40
15.43
4,644,135
-0.38(-2.41%)
Nov 25, 2002
15.75
15.91
15.58
15.81
3,811,658
+0.21(+1.32%)
Nov 22, 2002
15.81
15.81
15.51
15.60
5,218,269
-0.25(-1.56%)
Nov 21, 2002
15.71
15.85
15.47
15.85
4,567,203
+0.23(+1.45%)
Nov 20, 2002
15.18
15.64
15.18
15.62
6,203,602
+0.51(+3.39%)
Nov 19, 2002
15.17
15.36
14.98
15.11
4,072,689
-0.09(-0.59%)
Nov 18, 2002
15.15
15.32
15.03
15.20
7,759,374
+0.12(+0.79%)
Nov 15, 2002
14.90
15.15
14.90
15.08
3,770,336
+0.01(+0.06%)
Nov 14, 2002
14.93
15.19
14.88
15.07
6,833,168
+0.19(+1.26%)
Nov 13, 2002
15.30
15.52
14.71
14.88
7,289,720
-0.41(-2.69%)
Nov 12, 2002
15.75
15.75
15.26
15.29
4,255,444
-0.27(-1.76%)
Nov 11, 2002
15.69
16.01
15.47
15.57
2,806,503
-0.22(-1.40%)
Nov 08, 2002
16.01
16.02
15.68
15.79
3,494,523
-0.22(-1.39%)
Nov 07, 2002
16.24
16.32
15.91
16.01
4,861,493
-0.20(-1.25%)
Nov 06, 2002
16.26
16.32
15.93
16.21
4,972,020
-0.05(-0.31%)
Nov 05, 2002
16.26
16.33
15.93
16.26
5,658,360
+0.01(+0.04%)
Nov 04, 2002
16.62
16.64
16.18
16.26
6,783,783
-0.17(-1.01%)
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
.