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 (%)
Nov 30, 2016
61.75
67.18
61.61
66.86
16,163,082
+8.69(+14.94%)
Nov 29, 2016
58.64
58.74
57.08
58.17
6,910,216
-1.78(-2.97%)
Nov 28, 2016
62.44
62.44
59.83
59.95
4,228,722
-1.69(-2.75%)
Nov 25, 2016
62.27
62.62
60.89
61.64
2,508,338
-1.21(-1.92%)
Nov 23, 2016
62.85
62.85
62.85
0
+0.92(+1.48%)
Nov 22, 2016
61.91
62.16
60.24
61.93
4,663,847
+0.02(+0.03%)
Nov 21, 2016
60.79
62.65
60.60
61.91
4,945,013
+2.44(+4.10%)
Nov 18, 2016
59.40
60.28
59.20
59.48
3,784,874
+0.06(+0.10%)
Nov 17, 2016
60.47
61.00
58.89
59.42
3,994,233
-0.47(-0.79%)
Nov 16, 2016
60.43
61.40
59.59
59.89
3,418,657
-0.60(-0.99%)
Nov 15, 2016
59.54
60.93
59.04
60.49
9,334,433
+1.99(+3.40%)
Nov 14, 2016
58.83
59.17
57.13
58.50
3,926,391
-0.52(-0.88%)
Nov 11, 2016
59.56
59.96
58.56
59.02
3,034,417
-0.80(-1.34%)
Nov 10, 2016
58.96
60.18
58.47
59.82
3,577,384
+0.66(+1.11%)
Nov 09, 2016
57.53
59.60
56.99
59.17
6,287,920
+1.41(+2.44%)
Nov 08, 2016
57.63
58.32
57.36
57.76
4,508,236
-0.46(-0.80%)
Nov 07, 2016
57.98
58.33
57.31
58.22
5,394,949
+1.54(+2.71%)
Nov 04, 2016
58.04
58.55
56.65
56.68
6,170,841
-1.58(-2.71%)
Nov 03, 2016
58.51
58.86
57.66
58.26
4,689,510
+0.11(+0.18%)
Nov 02, 2016
57.53
58.65
56.76
58.15
6,640,831
+0.18(+0.32%)
Nov 01, 2016
58.16
59.39
56.84
57.97
8,161,341
+0.49(+0.86%)
Oct 31, 2016
59.43
59.43
57.39
57.48
6,084,933
-1.95(-3.29%)
Oct 28, 2016
59.43
59.95
58.48
59.43
5,934,431
+0.04(+0.07%)
Oct 27, 2016
59.43
61.40
58.51
59.39
8,078,763
+0.50(+0.85%)
Oct 26, 2016
58.48
60.06
58.06
58.89
5,263,652
-0.15(-0.25%)
Oct 25, 2016
60.73
61.21
58.96
59.03
3,530,694
-1.88(-3.08%)
Oct 24, 2016
61.30
61.48
59.73
60.91
3,134,144
-0.53(-0.87%)
Oct 21, 2016
61.17
61.75
60.73
61.44
4,202,395
-0.21(-0.34%)
Oct 20, 2016
61.24
61.80
60.35
61.65
5,290,618
-0.16(-0.27%)
Oct 19, 2016
61.69
62.93
61.53
61.82
3,945,087
+0.93(+1.52%)
Oct 18, 2016
61.36
61.55
60.24
60.89
2,926,845
+0.44(+0.74%)
Oct 17, 2016
61.14
61.26
59.88
60.44
3,960,480
-0.83(-1.36%)
Oct 14, 2016
62.37
62.59
61.08
61.28
2,680,950
-0.68(-1.09%)
Oct 13, 2016
61.90
62.24
60.67
61.95
3,929,889
+0.14(+0.22%)
Oct 12, 2016
61.32
62.20
60.84
61.82
3,320,359
+0.20(+0.33%)
Oct 11, 2016
62.08
62.41
61.22
61.61
4,837,278
-0.65(-1.04%)
Oct 10, 2016
62.16
62.80
61.85
62.26
3,367,057
+0.90(+1.47%)
Oct 07, 2016
61.93
62.24
60.89
61.36
2,781,096
-0.38(-0.61%)
Oct 06, 2016
62.43
62.77
61.03
61.74
4,692,795
-0.28(-0.45%)
Oct 05, 2016
62.23
62.90
61.72
62.02
5,819,237
+0.65(+1.06%)
Oct 04, 2016
61.86
62.01
60.46
61.37
6,969,930
+0.05(+0.08%)
Oct 03, 2016
61.09
61.61
60.26
61.32
4,850,830
+0.06(+0.09%)
Sep 30, 2016
61.08
61.73
60.43
61.27
7,986,907
+0.75(+1.25%)
Sep 29, 2016
59.19
61.26
58.99
60.51
10,140,352
+1.27(+2.14%)
Sep 28, 2016
56.91
59.52
56.05
59.24
7,612,105
+2.90(+5.15%)
Sep 27, 2016
56.24
56.56
55.39
56.34
6,277,906
-0.26(-0.46%)
Sep 26, 2016
57.71
58.09
56.53
56.60
6,145,510
-0.93(-1.61%)
Sep 23, 2016
58.79
59.55
56.60
57.53
11,823,570
-1.65(-2.79%)
Sep 22, 2016
59.95
60.48
58.45
59.19
9,211,113
+0.15(+0.25%)
Sep 21, 2016
57.53
59.23
57.43
59.04
8,367,419
+2.69(+4.77%)
Sep 20, 2016
55.60
57.21
55.35
56.35
6,601,712
+0.73(+1.32%)
Sep 19, 2016
56.26
56.59
55.52
55.62
4,979,577
+0.00(+0.00%)
Sep 16, 2016
54.19
55.77
53.96
55.62
5,665,297
+0.57(+1.04%)
Sep 15, 2016
54.86
55.40
54.09
55.05
7,209,262
+1.27(+2.36%)
Sep 14, 2016
55.99
57.11
53.56
53.78
15,245,607
-1.90(-3.42%)
Sep 13, 2016
54.21
56.25
54.07
55.69
34,320,200
-0.19(-0.35%)
Sep 12, 2016
55.33
56.30
54.62
55.88
3,239,148
+0.07(+0.12%)
Sep 09, 2016
56.29
56.90
55.49
55.81
4,795,119
-1.25(-2.18%)
Sep 08, 2016
55.96
57.24
55.82
57.06
4,427,934
+1.82(+3.29%)
Sep 07, 2016
55.55
56.52
54.90
55.24
4,331,850
-0.01(-0.02%)
Sep 06, 2016
54.63
55.35
54.25
55.25
3,712,807
+0.68(+1.24%)
Sep 02, 2016
52.44
54.58
54.58
54.58
6,309,358
+2.85(+5.51%)
Sep 01, 2016
51.32
52.19
50.82
51.73
5,377,927
+0.07(+0.13%)
Aug 31, 2016
53.40
53.47
51.45
51.66
5,441,117
-2.23(-4.14%)
Aug 30, 2016
55.24
55.24
53.44
53.89
3,367,050
-0.43(-0.78%)
Aug 29, 2016
53.06
54.34
52.83
54.31
2,609,871
+0.93(+1.74%)
Aug 26, 2016
53.36
54.17
52.98
53.39
2,685,507
+0.11(+0.20%)
Aug 25, 2016
52.55
53.53
51.99
53.28
2,856,824
+0.96(+1.83%)
Aug 24, 2016
53.76
54.14
52.12
52.32
4,442,967
-1.83(-3.37%)
Aug 23, 2016
52.41
54.30
52.23
54.15
3,541,973
+1.72(+3.28%)
Aug 22, 2016
52.22
52.46
51.63
52.43
3,269,785
-0.54(-1.02%)
Aug 19, 2016
53.75
53.81
52.63
52.97
3,276,506
-1.07(-1.98%)
Aug 18, 2016
52.94
54.05
52.57
54.04
5,062,892
+1.51(+2.87%)
Aug 17, 2016
52.26
52.61
51.77
52.54
2,611,017
+0.22(+0.42%)
Aug 16, 2016
52.67
52.72
51.29
52.31
4,067,221
-0.43(-0.82%)
Aug 15, 2016
53.06
53.17
52.41
52.75
2,978,468
+0.31(+0.59%)
Aug 12, 2016
52.55
53.19
52.17
52.44
3,840,324
+0.26(+0.50%)
Aug 11, 2016
51.36
52.57
50.67
52.18
3,804,249
+1.33(+2.62%)
Aug 10, 2016
51.29
51.87
50.62
50.85
3,688,577
-0.12(-0.23%)
Aug 09, 2016
51.48
51.68
50.37
50.96
5,205,250
-0.29(-0.57%)
Aug 08, 2016
51.52
52.41
51.23
51.25
4,691,902
+0.27(+0.53%)
Aug 05, 2016
49.68
51.25
48.53
50.98
7,237,823
+1.45(+2.93%)
Aug 04, 2016
50.61
51.30
49.33
49.53
5,644,983
-1.36(-2.68%)
Aug 03, 2016
50.02
50.89
49.38
50.89
4,108,572
+1.01(+2.03%)
Aug 02, 2016
50.59
51.14
48.66
49.88
4,923,535
-0.21(-0.42%)
Aug 01, 2016
52.05
52.17
49.70
50.09
6,379,676
-2.59(-4.91%)
Jul 29, 2016
50.99
52.77
50.55
52.68
5,543,196
+1.13(+2.19%)
Jul 28, 2016
51.98
52.83
51.16
51.55
6,280,560
-0.43(-0.82%)
Jul 27, 2016
53.20
54.19
51.28
51.98
5,863,349
-0.91(-1.72%)
Jul 26, 2016
51.45
52.91
51.36
52.88
3,538,102
+0.84(+1.61%)
Jul 25, 2016
52.30
52.58
51.30
52.04
4,640,459
-0.74(-1.41%)
Jul 22, 2016
53.04
53.24
52.42
52.79
3,459,995
+0.45(+0.87%)
Jul 21, 2016
52.71
53.59
51.97
52.33
4,118,647
-0.34(-0.64%)
Jul 20, 2016
51.55
52.93
51.23
52.67
4,193,210
+0.65(+1.24%)
Jul 19, 2016
53.02
53.11
51.65
52.02
4,473,547
-1.21(-2.27%)
Jul 18, 2016
52.87
53.37
52.12
53.23
4,927,532
+0.09(+0.16%)
Jul 15, 2016
53.94
53.99
52.84
53.15
4,430,254
-0.49(-0.92%)
Jul 14, 2016
54.90
54.99
53.55
53.64
3,516,605
-0.56(-1.03%)
Jul 13, 2016
55.48
55.65
53.61
54.20
5,027,175
-1.28(-2.30%)
Jul 12, 2016
54.95
56.07
54.87
55.47
4,506,700
+1.51(+2.79%)
Jul 11, 2016
54.27
54.67
53.47
53.97
3,095,317
-0.05(-0.09%)
Jul 08, 2016
54.33
53.35
53.59
54.01
4,176,889
+0.67(+1.25%)
Jul 07, 2016
54.03
55.41
52.79
53.35
5,045,015
+0.03(+0.05%)
Jul 06, 2016
51.31
53.38
51.27
53.32
4,588,128
+1.53(+2.95%)
Jul 05, 2016
51.60
52.05
50.75
51.79
4,091,045
-1.24(-2.33%)
Jul 01, 2016
51.97
53.03
53.03
53.03
4,541,226
+1.58(+3.08%)
Jun 30, 2016
51.30
51.79
50.30
51.45
5,007,908
+0.06(+0.11%)
Jun 29, 2016
50.35
51.84
50.15
51.39
5,562,057
+1.99(+4.03%)
Jun 28, 2016
49.26
49.64
48.62
49.40
5,273,889
+1.57(+3.29%)
Jun 27, 2016
50.31
50.45
47.02
47.82
8,435,861
-3.22(-6.30%)
Jun 24, 2016
50.88
51.49
50.20
51.04
8,291,971
-2.60(-4.85%)
Jun 23, 2016
53.38
53.72
52.50
53.64
3,926,013
+1.09(+2.08%)
Jun 22, 2016
53.51
53.74
52.51
52.55
2,474,678
-1.08(-2.02%)
Jun 21, 2016
52.88
53.86
52.40
53.63
2,294,235
+0.64(+1.20%)
Jun 20, 2016
54.00
54.35
52.80
52.99
4,537,673
-0.01(-0.02%)
Jun 17, 2016
52.59
53.28
52.27
53.00
5,015,136
+1.51(+2.93%)
Jun 16, 2016
50.75
51.63
49.88
51.49
4,625,772
-0.08(-0.15%)
Jun 15, 2016
51.68
52.40
50.96
51.57
3,058,681
-0.31(-0.60%)
Jun 14, 2016
50.85
51.98
50.63
51.88
3,299,225
+0.60(+1.17%)
Jun 13, 2016
50.73
52.18
50.41
51.28
4,041,228
+0.08(+0.15%)
Jun 10, 2016
51.73
52.02
51.07
51.20
5,220,216
-1.43(-2.72%)
Jun 09, 2016
52.48
53.24
52.25
52.63
3,063,771
-0.68(-1.27%)
Jun 08, 2016
54.33
55.04
53.04
53.31
4,315,326
-0.04(-0.07%)
Jun 07, 2016
51.85
54.10
51.59
53.35
7,197,972
+1.87(+3.64%)
Jun 06, 2016
50.24
51.64
50.17
51.47
3,697,972
+1.83(+3.68%)
Jun 03, 2016
50.01
50.39
48.99
49.65
3,258,392
-0.24(-0.48%)
Jun 02, 2016
49.73
50.03
48.84
49.89
3,847,774
-0.69(-1.36%)
Jun 01, 2016
50.05
50.68
48.95
50.57
4,159,654
+0.52(+1.04%)
May 31, 2016
50.14
51.15
49.74
50.05
4,461,848
+0.32(+0.64%)
May 27, 2016
50.10
49.73
49.73
49.73
4,024,077
-0.72(-1.43%)
May 26, 2016
51.15
51.15
50.20
50.46
4,896,418
+0.18(+0.36%)
May 25, 2016
49.00
50.46
49.00
50.28
6,500,803
+1.79(+3.68%)
May 24, 2016
47.82
48.68
47.24
48.49
3,671,992
+1.00(+2.11%)
May 23, 2016
47.19
47.76
46.61
47.49
4,167,403
-0.10(-0.20%)
May 20, 2016
47.87
48.09
47.02
47.58
3,231,994
+0.08(+0.16%)
May 19, 2016
46.35
47.80
45.85
47.51
3,928,846
+0.27(+0.57%)
May 18, 2016
47.94
48.48
46.82
47.24
3,751,375
-0.77(-1.61%)
May 17, 2016
47.58
48.67
47.24
48.01
4,331,735
+0.55(+1.16%)
May 16, 2016
46.82
48.10
46.79
47.46
7,304,164
+1.40(+3.04%)
May 13, 2016
45.70
47.35
45.70
46.06
6,281,594
-0.51(-1.10%)
May 12, 2016
46.91
47.94
45.78
46.57
6,976,631
+0.32(+0.69%)
May 11, 2016
44.99
47.10
44.76
46.25
5,089,566
+0.88(+1.94%)
May 10, 2016
43.71
45.41
43.60
45.37
4,193,435
+1.95(+4.49%)
May 09, 2016
44.47
44.87
43.25
43.42
4,302,106
-1.52(-3.37%)
May 06, 2016
44.05
46.02
43.64
44.94
5,864,587
+0.44(+1.00%)
May 05, 2016
46.58
46.66
44.27
44.49
9,754,757
-0.89(-1.96%)
May 04, 2016
47.39
48.64
45.30
45.38
9,564,194
-2.97(-6.15%)
May 03, 2016
48.90
50.33
47.40
48.35
9,750,894
-1.79(-3.56%)
May 02, 2016
50.79
50.86
49.14
50.14
5,249,381
-0.78(-1.54%)
Apr 29, 2016
51.95
52.69
49.83
50.92
5,233,666
-0.42(-0.83%)
Apr 28, 2016
52.47
53.51
51.18
51.35
4,294,849
-1.52(-2.88%)
Apr 27, 2016
51.18
53.53
51.18
52.87
7,881,320
+2.34(+4.62%)
Apr 26, 2016
49.65
50.83
48.98
50.54
5,577,722
+1.23(+2.49%)
Apr 25, 2016
50.31
50.56
48.64
49.31
5,374,278
-1.41(-2.78%)
Apr 22, 2016
48.39
50.89
48.31
50.72
6,594,748
+2.43(+5.04%)
Apr 21, 2016
48.86
49.15
47.40
48.29
8,080,984
-0.61(-1.24%)
Apr 20, 2016
48.68
49.82
48.00
48.90
7,158,838
+0.13(+0.26%)
Apr 19, 2016
48.97
50.07
48.37
48.77
6,973,759
+0.39(+0.80%)
Apr 18, 2016
45.33
48.86
45.12
48.38
4,839,794
+1.18(+2.49%)
Apr 15, 2016
47.53
48.11
46.60
47.21
4,588,968
-0.53(-1.11%)
Apr 14, 2016
47.94
48.14
46.91
47.74
4,765,709
+0.14(+0.28%)
Apr 13, 2016
48.02
48.71
47.00
47.60
4,566,839
-0.76(-1.58%)
Apr 12, 2016
46.22
48.78
45.89
48.36
6,169,060
+2.49(+5.43%)
Apr 11, 2016
47.07
47.44
45.82
45.87
4,210,604
-0.73(-1.57%)
Apr 08, 2016
45.84
46.83
45.46
46.61
6,160,468
+2.45(+5.55%)
Apr 07, 2016
43.84
44.66
43.52
44.16
4,557,662
+0.04(+0.09%)
Apr 06, 2016
42.51
44.41
42.00
44.12
10,129,796
+1.55(+3.65%)
Apr 05, 2016
42.47
43.42
42.25
42.56
4,552,345
-0.47(-1.10%)
Apr 04, 2016
44.32
45.02
42.83
43.04
4,577,409
-1.18(-2.66%)
Apr 01, 2016
43.50
44.53
43.44
44.21
3,501,899
-0.73(-1.63%)
Mar 31, 2016
44.52
45.72
44.26
44.95
5,963,030
+0.17(+0.39%)
Mar 30, 2016
45.33
45.78
43.90
44.77
5,538,293
+0.15(+0.35%)
Mar 29, 2016
43.11
44.76
42.85
44.62
5,639,443
+0.58(+1.31%)
Mar 28, 2016
44.99
45.08
43.64
44.04
6,412,528
-0.62(-1.38%)
Mar 24, 2016
43.32
44.66
44.66
44.66
9,435,688
-0.02(-0.04%)
Mar 23, 2016
45.82
46.63
44.55
44.68
6,546,914
-1.66(-3.58%)
Mar 22, 2016
46.38
47.45
46.19
46.34
4,834,773
-0.58(-1.23%)
Mar 21, 2016
47.13
47.43
45.44
46.92
6,013,316
-0.14(-0.31%)
Mar 18, 2016
47.96
48.20
46.17
47.06
10,659,679
-0.48(-1.01%)
Mar 17, 2016
47.79
48.63
47.25
47.54
7,077,292
+0.53(+1.13%)
Mar 16, 2016
45.67
47.37
44.88
47.01
9,343,127
+1.63(+3.59%)
Mar 15, 2016
44.00
45.44
43.25
45.38
5,689,618
+0.69(+1.53%)
Mar 14, 2016
43.67
45.51
43.48
44.70
6,518,697
+0.02(+0.04%)
Mar 11, 2016
42.81
45.49
42.56
44.68
15,332,437
+3.66(+8.92%)
Mar 10, 2016
40.34
41.09
38.63
41.02
7,290,984
+0.17(+0.43%)
Mar 09, 2016
40.55
41.98
39.21
40.85
7,981,184
+1.14(+2.87%)
Mar 08, 2016
43.00
43.09
39.57
39.71
7,986,255
-3.82(-8.78%)
Mar 07, 2016
43.41
44.21
42.66
43.53
10,293,016
-0.11(-0.24%)
Mar 04, 2016
41.88
44.25
40.69
43.64
13,655,552
+2.20(+5.30%)
Mar 03, 2016
40.72
41.89
40.26
41.44
9,830,779
+0.32(+0.77%)
Mar 02, 2016
38.41
41.16
38.30
41.12
10,206,157
+2.45(+6.33%)
Mar 01, 2016
37.75
39.18
36.30
38.67
11,328,001
+2.08(+5.69%)
Feb 29, 2016
36.70
37.01
35.54
36.59
8,219,028
-0.07(-0.18%)
Feb 26, 2016
37.30
38.05
36.61
36.66
7,322,625
+0.37(+1.01%)
Feb 25, 2016
35.83
37.22
35.60
36.29
8,736,545
+1.38(+3.95%)
Feb 24, 2016
33.16
35.06
32.63
34.91
8,994,167
+0.88(+2.58%)
Feb 23, 2016
35.43
35.72
33.89
34.03
6,331,743
-1.98(-5.49%)
Feb 22, 2016
34.08
36.09
34.87
36.01
7,348,388
+1.93(+5.66%)
Feb 19, 2016
34.71
34.71
33.01
34.08
13,395,886
-1.62(-4.54%)
Feb 18, 2016
39.38
39.68
35.60
35.70
12,143,113
-3.35(-8.57%)
Feb 17, 2016
38.37
40.33
38.14
39.05
10,620,845
+1.36(+3.61%)
Feb 16, 2016
37.52
37.79
36.36
37.69
6,329,560
+1.23(+3.39%)
Feb 12, 2016
35.18
36.45
36.45
36.45
7,796,916
+2.05(+5.97%)
Feb 11, 2016
34.66
35.23
33.43
34.40
17,083,180
-1.65(-4.57%)
Feb 10, 2016
35.82
36.71
34.75
36.05
11,308,963
+0.14(+0.40%)
Feb 09, 2016
37.50
38.17
35.72
35.90
12,531,423
-2.71(-7.02%)
Feb 08, 2016
36.53
38.90
36.23
38.61
8,609,314
-0.69(-1.77%)
Feb 05, 2016
38.93
40.22
38.04
39.31
8,871,445
-0.57(-1.43%)
Feb 04, 2016
40.99
42.48
39.14
39.88
14,194,217
-1.09(-2.66%)
Feb 03, 2016
38.51
40.99
37.74
40.96
14,856,244
+3.11(+8.23%)
Feb 02, 2016
36.30
38.91
36.28
37.85
17,437,138
+0.97(+2.64%)
Feb 01, 2016
37.16
37.28
35.44
36.88
10,095,779
-0.81(-2.15%)
Jan 29, 2016
36.31
37.91
35.93
37.69
9,945,399
+1.77(+4.94%)
Jan 28, 2016
36.49
37.38
35.35
35.91
12,610,330
+1.66(+4.84%)
Jan 27, 2016
32.79
35.32
32.32
34.25
10,896,660
+0.91(+2.72%)
Jan 26, 2016
32.04
33.46
31.30
33.35
10,618,144
+2.20(+7.06%)
Jan 25, 2016
33.36
34.37
31.09
31.15
10,124,930
-3.06(-8.93%)
Jan 22, 2016
33.98
35.09
33.28
34.21
13,941,337
+1.86(+5.75%)
Jan 21, 2016
29.27
32.60
28.95
32.35
11,786,353
+2.90(+9.86%)
Jan 20, 2016
29.15
30.06
27.15
29.44
16,889,412
-0.30(-1.00%)
Jan 19, 2016
30.90
31.66
29.36
29.74
13,811,836
-1.13(-3.65%)
Jan 15, 2016
31.78
30.87
30.87
30.87
15,633,455
-2.87(-8.51%)
Jan 14, 2016
33.87
34.40
32.45
33.74
15,710,519
+0.13(+0.40%)
Jan 13, 2016
36.69
36.93
32.78
33.61
16,102,761
-2.38(-6.62%)
Jan 12, 2016
37.19
37.29
34.86
35.99
26,101,164
-0.40(-1.11%)
Jan 11, 2016
39.10
39.16
36.17
36.39
10,464,724
-2.71(-6.93%)
Jan 08, 2016
39.15
40.40
38.37
39.10
11,768,105
+0.43(+1.12%)
Jan 07, 2016
40.44
41.36
38.37
38.67
14,244,287
-3.53(-8.36%)
Jan 06, 2016
45.05
45.35
42.15
42.20
11,148,655
-4.58(-9.79%)
Jan 05, 2016
47.66
47.71
46.04
46.78
4,283,234
-0.59(-1.24%)
Jan 04, 2016
46.77
48.20
46.33
47.37
6,129,046
+0.53(+1.13%)
Dec 31, 2015
46.49
46.84
46.84
46.84
3,809,048
+0.19(+0.41%)
Dec 30, 2015
47.04
48.14
46.59
46.64
3,666,420
-1.30(-2.71%)
Dec 29, 2015
48.75
49.05
47.49
47.94
3,306,475
+0.04(+0.08%)
Dec 28, 2015
48.42
48.75
47.30
47.91
5,129,385
-1.48(-2.99%)
Dec 24, 2015
49.55
49.38
49.38
49.38
2,791,829
-0.27(-0.54%)
Dec 23, 2015
47.77
49.71
47.00
49.65
8,586,947
+2.84(+6.08%)
Dec 22, 2015
44.93
47.09
44.70
46.81
11,939,987
+1.93(+4.30%)
Dec 21, 2015
44.22
46.01
42.90
44.88
13,829,486
+0.85(+1.93%)
Dec 18, 2015
44.80
45.68
44.03
44.03
8,981,612
-1.02(-2.27%)
Dec 17, 2015
46.89
47.23
44.27
45.05
14,068,538
-0.91(-1.97%)
Dec 16, 2015
46.99
47.46
45.60
45.96
7,913,894
-1.09(-2.32%)
Dec 15, 2015
46.50
47.43
46.01
47.05
7,323,129
+1.17(+2.54%)
Dec 14, 2015
47.36
47.81
45.65
45.88
12,262,065
-1.89(-3.96%)
Dec 11, 2015
48.21
48.43
46.96
47.77
10,237,292
-1.62(-3.28%)
Dec 10, 2015
48.75
50.52
48.10
49.39
8,675,351
+0.39(+0.79%)
Dec 09, 2015
50.11
51.60
48.54
49.01
8,930,245
-0.95(-1.91%)
Dec 08, 2015
50.55
51.24
49.38
49.96
9,887,128
-1.79(-3.46%)
Dec 07, 2015
52.81
52.94
50.88
51.75
11,505,781
-2.76(-5.06%)
Dec 04, 2015
55.09
55.58
53.61
54.51
8,666,453
-1.28(-2.29%)
Dec 03, 2015
57.04
57.46
55.45
55.79
6,365,644
-0.60(-1.07%)
Dec 02, 2015
57.47
58.39
55.89
56.39
6,800,954
-1.66(-2.86%)
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
.