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 (%)
Nov 30, 2015
34.90
35.06
34.26
34.50
4,807,992
-0.17(-0.49%)
Nov 27, 2015
34.86
35.20
34.52
34.66
1,878,232
-0.65(-1.85%)
Nov 25, 2015
35.37
35.32
35.32
35.32
3,501,190
-0.39(-1.10%)
Nov 24, 2015
34.47
36.08
34.43
35.71
6,678,178
+1.44(+4.22%)
Nov 23, 2015
34.26
34.77
33.93
34.26
4,333,350
-0.18(-0.51%)
Nov 20, 2015
34.82
35.07
34.24
34.44
3,590,640
-0.31(-0.89%)
Nov 19, 2015
34.83
35.07
34.01
34.75
4,269,194
-0.39(-1.12%)
Nov 18, 2015
35.42
35.85
34.15
35.14
5,217,199
+0.27(+0.78%)
Nov 17, 2015
35.23
35.64
34.56
34.87
4,866,522
-0.55(-1.54%)
Nov 16, 2015
34.44
35.42
33.86
35.41
5,410,433
+1.07(+3.10%)
Nov 13, 2015
34.24
34.97
33.65
34.35
6,035,371
+0.05(+0.14%)
Nov 12, 2015
33.89
35.11
33.18
34.30
8,905,827
-0.35(-1.01%)
Nov 11, 2015
35.07
36.33
34.25
34.65
11,133,056
-2.74(-7.33%)
Nov 10, 2015
37.72
39.50
36.38
37.39
15,161,667
-0.44(-1.17%)
Nov 09, 2015
37.53
38.59
36.50
37.83
21,579,494
+4.40(+13.15%)
Nov 06, 2015
34.29
34.60
32.89
33.44
7,135,774
-1.12(-3.25%)
Nov 05, 2015
33.90
35.73
33.72
34.56
7,416,783
-0.08(-0.24%)
Nov 04, 2015
35.12
35.53
34.13
34.64
8,824,527
-0.34(-0.96%)
Nov 03, 2015
33.93
35.21
33.86
34.98
8,093,365
+1.35(+4.03%)
Nov 02, 2015
32.78
33.76
32.65
33.63
6,101,930
+0.57(+1.72%)
Oct 30, 2015
32.86
33.53
32.42
33.06
6,423,233
+0.39(+1.18%)
Oct 29, 2015
32.06
33.28
31.97
32.67
5,458,195
+0.37(+1.15%)
Oct 28, 2015
31.02
32.70
30.69
32.30
5,678,836
+1.34(+4.33%)
Oct 27, 2015
31.15
31.15
29.91
30.96
8,893,243
-0.87(-2.73%)
Oct 26, 2015
32.51
32.58
31.70
31.83
5,055,655
-0.78(-2.39%)
Oct 23, 2015
31.94
32.82
31.63
32.61
5,031,025
+0.36(+1.13%)
Oct 22, 2015
31.85
32.50
31.50
32.24
5,062,287
+0.62(+1.97%)
Oct 21, 2015
32.05
32.31
31.55
31.62
5,872,956
-0.59(-1.83%)
Oct 20, 2015
31.61
32.40
31.44
32.21
4,134,714
+0.76(+2.43%)
Oct 19, 2015
31.78
31.83
31.22
31.44
6,966,437
-0.83(-2.56%)
Oct 16, 2015
32.58
32.67
31.85
32.27
5,460,141
-0.16(-0.49%)
Oct 15, 2015
31.53
32.50
31.38
32.43
6,137,199
+0.74(+2.32%)
Oct 14, 2015
30.88
31.88
30.65
31.69
5,321,067
+0.76(+2.47%)
Oct 13, 2015
30.81
31.31
30.26
30.93
7,611,962
-0.25(-0.80%)
Oct 12, 2015
32.30
32.30
30.76
31.18
6,497,634
-1.05(-3.27%)
Oct 09, 2015
32.92
33.02
31.89
32.24
6,036,943
-0.47(-1.44%)
Oct 08, 2015
31.81
33.04
31.68
32.71
7,693,707
+0.85(+2.66%)
Oct 07, 2015
32.44
33.28
30.83
31.86
8,806,131
-0.13(-0.41%)
Oct 06, 2015
30.58
32.12
30.49
31.99
9,142,869
+1.48(+4.87%)
Oct 05, 2015
29.90
30.80
29.71
30.51
7,063,523
+0.95(+3.22%)
Oct 02, 2015
27.19
29.70
27.12
29.56
8,543,274
+2.00(+7.28%)
Oct 01, 2015
27.69
28.45
27.27
27.55
10,478,862
+0.39(+1.43%)
Sep 30, 2015
25.99
27.25
25.90
27.16
10,080,795
+1.42(+5.50%)
Sep 29, 2015
25.40
25.78
24.83
25.75
7,953,910
+0.64(+2.54%)
Sep 28, 2015
26.10
26.17
25.08
25.11
8,293,293
-1.39(-5.24%)
Sep 25, 2015
26.55
26.79
26.10
26.50
6,102,715
+0.22(+0.84%)
Sep 24, 2015
25.69
26.64
25.35
26.28
8,354,334
+0.42(+1.64%)
Sep 23, 2015
26.87
26.99
25.74
25.85
6,333,002
-0.94(-3.52%)
Sep 22, 2015
26.76
27.52
26.62
26.80
8,343,390
-0.49(-1.80%)
Sep 21, 2015
27.76
27.91
27.20
27.29
6,892,282
-0.22(-0.78%)
Sep 18, 2015
28.51
28.70
27.31
27.50
13,097,412
-1.62(-5.57%)
Sep 17, 2015
29.88
30.37
29.06
29.13
11,422,698
-0.73(-2.44%)
Sep 16, 2015
28.30
29.95
28.27
29.86
13,003,592
+1.81(+6.46%)
Sep 15, 2015
27.95
28.54
27.88
28.05
7,479,405
+0.13(+0.47%)
Sep 14, 2015
27.82
28.11
27.14
27.91
7,745,852
+0.03(+0.10%)
Sep 11, 2015
27.94
27.96
27.25
27.89
8,846,501
-0.44(-1.57%)
Sep 10, 2015
28.79
28.83
27.85
28.33
10,865,260
-0.31(-1.09%)
Sep 09, 2015
30.33
30.90
28.57
28.64
8,853,138
-1.35(-4.51%)
Sep 08, 2015
29.90
30.38
29.20
29.99
6,931,553
+0.51(+1.74%)
Sep 04, 2015
29.42
29.48
29.48
29.48
7,453,995
-0.50(-1.67%)
Sep 03, 2015
30.09
31.29
29.63
29.98
6,613,735
+0.00(+0.00%)
Sep 02, 2015
30.27
30.42
28.59
29.98
7,642,192
+0.06(+0.21%)
Sep 01, 2015
30.11
31.00
29.52
29.92
8,060,191
-1.46(-4.66%)
Aug 31, 2015
30.58
31.68
29.08
31.38
10,033,406
+0.26(+0.85%)
Aug 28, 2015
29.60
31.49
29.47
31.12
9,361,282
+1.44(+4.84%)
Aug 27, 2015
28.22
30.29
28.05
29.68
10,571,417
+2.26(+8.25%)
Aug 26, 2015
27.89
27.89
26.64
27.42
11,613,907
+0.44(+1.62%)
Aug 25, 2015
29.35
29.35
26.98
26.98
8,709,817
-1.10(-3.93%)
Aug 24, 2015
28.21
29.44
27.09
28.09
10,592,555
-1.90(-6.34%)
Aug 21, 2015
30.81
31.36
29.93
29.99
7,619,712
-0.92(-2.98%)
Aug 20, 2015
31.86
32.25
30.88
30.91
7,778,078
-0.87(-2.73%)
Aug 19, 2015
33.02
33.14
31.49
31.78
6,076,508
-1.57(-4.70%)
Aug 18, 2015
33.05
33.59
32.84
33.35
3,298,041
+0.15(+0.46%)
Aug 17, 2015
32.47
33.25
32.13
33.19
4,314,148
+0.59(+1.81%)
Aug 14, 2015
33.26
33.78
32.53
32.60
7,233,653
-0.62(-1.88%)
Aug 13, 2015
33.93
34.45
33.16
33.23
9,729,546
-0.91(-2.66%)
Aug 12, 2015
33.05
34.46
32.76
34.14
9,701,371
+1.05(+3.19%)
Aug 11, 2015
32.60
33.25
32.22
33.08
8,854,147
-0.53(-1.57%)
Aug 10, 2015
32.33
33.67
32.14
33.61
14,901,658
+1.62(+5.07%)
Aug 07, 2015
32.01
32.82
31.60
31.99
9,339,016
-0.34(-1.05%)
Aug 06, 2015
30.79
32.53
29.86
32.33
8,903,951
+1.50(+4.86%)
Aug 05, 2015
31.92
32.46
30.76
30.83
8,346,482
-0.63(-2.01%)
Aug 04, 2015
31.85
32.07
31.22
31.46
7,687,128
+0.06(+0.18%)
Aug 03, 2015
31.25
32.20
30.73
31.40
9,367,220
-0.41(-1.29%)
Jul 31, 2015
32.24
32.35
31.70
31.81
7,308,987
-0.43(-1.33%)
Jul 30, 2015
32.31
32.73
31.88
32.24
6,953,089
-0.22(-0.66%)
Jul 29, 2015
32.15
33.01
31.96
32.46
9,745,527
+0.22(+0.69%)
Jul 28, 2015
31.08
32.65
30.72
32.24
11,035,717
+1.36(+4.40%)
Jul 27, 2015
30.72
31.42
30.41
30.88
8,395,471
-0.40(-1.26%)
Jul 24, 2015
32.74
32.78
31.24
31.27
6,781,175
-1.57(-4.79%)
Jul 23, 2015
32.84
32.95
32.13
32.85
6,503,161
+0.02(+0.06%)
Jul 22, 2015
32.83
33.09
32.34
32.83
6,891,988
-0.15(-0.44%)
Jul 21, 2015
33.92
34.30
32.86
32.97
7,498,888
-0.76(-2.24%)
Jul 20, 2015
34.89
35.06
33.64
33.73
8,284,367
-1.05(-3.03%)
Jul 17, 2015
35.89
35.89
34.73
34.78
7,074,867
-1.39(-3.85%)
Jul 16, 2015
36.99
37.02
36.07
36.18
4,048,876
-0.56(-1.51%)
Jul 15, 2015
37.17
37.33
36.48
36.73
5,783,682
-0.62(-1.67%)
Jul 14, 2015
36.40
37.45
36.28
37.36
4,750,443
+0.78(+2.12%)
Jul 13, 2015
36.33
36.70
36.06
36.58
4,299,978
+0.22(+0.60%)
Jul 10, 2015
37.24
37.60
36.26
36.36
4,628,115
-0.61(-1.65%)
Jul 09, 2015
37.50
37.76
36.97
36.97
3,588,368
+0.25(+0.69%)
Jul 08, 2015
37.89
38.42
36.48
36.72
4,169,682
-1.54(-4.02%)
Jul 07, 2015
37.89
38.46
36.92
38.26
5,410,686
+0.14(+0.36%)
Jul 06, 2015
38.23
38.94
37.88
38.12
4,191,109
-0.88(-2.25%)
Jul 02, 2015
38.60
39.00
39.00
39.00
3,353,219
+0.48(+1.25%)
Jul 01, 2015
39.59
40.42
38.34
38.52
4,485,032
-1.06(-2.69%)
Jun 30, 2015
39.69
39.81
39.25
39.58
4,201,349
+0.29(+0.73%)
Jun 29, 2015
39.44
39.81
39.08
39.29
5,058,245
-0.87(-2.17%)
Jun 26, 2015
39.72
40.20
39.31
40.17
5,542,621
+0.47(+1.18%)
Jun 25, 2015
40.37
40.52
39.57
39.70
3,845,964
-0.62(-1.55%)
Jun 24, 2015
40.45
40.80
40.18
40.32
4,362,893
-0.10(-0.24%)
Jun 23, 2015
39.64
40.48
39.49
40.42
5,232,792
+0.91(+2.29%)
Jun 22, 2015
38.98
39.58
38.60
39.51
5,448,551
+0.68(+1.75%)
Jun 19, 2015
39.20
39.45
38.50
38.83
6,958,279
-0.47(-1.21%)
Jun 18, 2015
39.86
40.11
39.24
39.31
3,345,660
-0.30(-0.76%)
Jun 17, 2015
40.98
41.30
39.49
39.61
4,886,718
-0.95(-2.34%)
Jun 16, 2015
39.69
40.58
39.63
40.56
3,200,600
+0.74(+1.86%)
Jun 15, 2015
39.53
40.48
39.43
39.82
4,038,600
-0.14(-0.36%)
Jun 12, 2015
39.70
40.02
39.49
39.96
5,098,736
+0.02(+0.05%)
Jun 11, 2015
40.46
40.61
39.64
39.94
4,363,323
-0.56(-1.37%)
Jun 10, 2015
40.87
40.94
40.24
40.50
5,688,634
+0.27(+0.67%)
Jun 09, 2015
40.49
40.80
40.22
40.23
5,209,672
+0.25(+0.62%)
Jun 08, 2015
40.53
40.80
39.65
39.98
4,160,704
-0.78(-1.92%)
Jun 05, 2015
39.78
40.98
40.01
40.76
5,153,671
+0.76(+1.89%)
Jun 04, 2015
40.22
40.35
39.84
40.01
4,526,137
-0.48(-1.19%)
Jun 03, 2015
40.76
41.22
40.40
40.49
3,338,089
-0.45(-1.09%)
Jun 02, 2015
40.87
41.14
40.30
40.94
5,437,063
+0.50(+1.24%)
Jun 01, 2015
41.13
41.23
40.30
40.43
6,162,470
-0.67(-1.62%)
May 29, 2015
41.35
41.59
41.00
41.10
5,908,033
+0.03(+0.08%)
May 28, 2015
41.57
41.70
40.41
41.07
5,986,164
-0.67(-1.61%)
May 27, 2015
42.10
42.48
41.06
41.74
4,742,862
-0.44(-1.04%)
May 26, 2015
42.33
42.52
41.77
42.18
3,992,666
-0.77(-1.79%)
May 22, 2015
42.32
42.95
42.95
42.95
3,694,205
+0.25(+0.58%)
May 21, 2015
42.64
43.01
42.32
42.70
4,208,512
+0.38(+0.91%)
May 20, 2015
42.89
42.92
42.03
42.32
3,899,252
-0.38(-0.90%)
May 19, 2015
43.33
43.49
42.60
42.70
3,603,688
-1.11(-2.52%)
May 18, 2015
43.46
43.89
43.20
43.81
3,492,256
+0.25(+0.57%)
May 15, 2015
42.82
43.90
42.65
43.56
4,854,793
+0.54(+1.26%)
May 14, 2015
43.22
43.65
42.87
43.02
4,044,179
-0.05(-0.11%)
May 13, 2015
44.08
44.16
42.76
43.06
5,240,583
-0.65(-1.48%)
May 12, 2015
43.61
44.03
43.45
43.71
5,325,106
+0.35(+0.81%)
May 11, 2015
44.95
44.95
43.37
43.36
6,718,890
-1.66(-3.68%)
May 08, 2015
45.15
45.23
44.01
45.02
4,937,265
+0.32(+0.71%)
May 07, 2015
45.47
45.48
44.06
44.70
6,986,489
-1.55(-3.36%)
May 06, 2015
46.98
47.48
45.92
46.25
6,423,052
-0.41(-0.88%)
May 05, 2015
47.57
48.17
46.35
46.66
8,771,644
-0.42(-0.89%)
May 04, 2015
47.05
47.51
46.62
47.08
4,668,362
+0.05(+0.10%)
May 01, 2015
47.01
47.31
46.10
47.03
4,025,383
+0.05(+0.12%)
Apr 30, 2015
47.33
47.56
46.19
46.98
4,253,360
-0.11(-0.23%)
Apr 29, 2015
45.83
47.25
45.76
47.09
7,699,063
+1.22(+2.65%)
Apr 28, 2015
45.80
46.22
45.48
45.87
3,309,414
+0.05(+0.10%)
Apr 27, 2015
45.98
46.24
45.64
45.83
3,705,002
+0.27(+0.60%)
Apr 24, 2015
46.63
46.70
45.21
45.55
4,327,272
-1.39(-2.97%)
Apr 23, 2015
46.79
47.56
46.74
46.95
3,279,943
+0.38(+0.81%)
Apr 22, 2015
47.27
47.39
46.08
46.57
4,500,160
-0.39(-0.83%)
Apr 21, 2015
48.54
48.62
46.86
46.96
3,497,934
-1.58(-3.25%)
Apr 20, 2015
48.35
49.16
48.26
48.54
3,444,995
+0.54(+1.13%)
Apr 17, 2015
47.89
48.30
47.53
48.00
4,107,338
-0.29(-0.61%)
Apr 16, 2015
48.32
48.94
47.96
48.29
4,870,218
-0.40(-0.83%)
Apr 15, 2015
47.80
49.01
47.74
48.69
6,647,673
+1.08(+2.28%)
Apr 14, 2015
46.37
47.70
46.36
47.61
4,887,582
+1.57(+3.41%)
Apr 13, 2015
46.39
46.56
45.70
46.04
4,796,667
-0.23(-0.49%)
Apr 10, 2015
45.55
46.49
45.42
46.26
5,170,389
+0.93(+2.06%)
Apr 09, 2015
44.65
45.69
44.60
45.33
5,644,303
+0.83(+1.87%)
Apr 08, 2015
45.00
45.41
44.23
44.50
6,321,779
-0.13(-0.29%)
Apr 07, 2015
44.16
45.40
43.88
44.63
5,901,651
+0.41(+0.93%)
Apr 06, 2015
42.18
44.33
42.01
44.22
6,711,664
+2.32(+5.53%)
Apr 02, 2015
41.07
41.90
41.90
41.90
3,337,326
+0.55(+1.34%)
Apr 01, 2015
41.55
42.02
41.29
41.35
3,592,911
+0.20(+0.50%)
Mar 31, 2015
40.82
41.48
40.75
41.14
4,019,053
-0.34(-0.82%)
Mar 30, 2015
41.12
41.72
40.90
41.48
4,633,647
+0.97(+2.39%)
Mar 27, 2015
40.44
40.95
40.15
40.51
4,948,716
-0.27(-0.67%)
Mar 26, 2015
41.59
41.84
40.63
40.79
5,157,457
-0.01(-0.03%)
Mar 25, 2015
40.67
41.09
40.15
40.80
4,500,471
+0.55(+1.36%)
Mar 24, 2015
40.17
40.41
39.70
40.26
5,227,034
+0.24(+0.60%)
Mar 23, 2015
40.62
41.22
40.01
40.02
4,852,427
-0.59(-1.46%)
Mar 20, 2015
41.03
41.74
40.61
40.61
9,859,633
-0.23(-0.55%)
Mar 19, 2015
40.99
41.35
40.49
40.84
4,129,617
-1.10(-2.63%)
Mar 18, 2015
40.00
42.23
39.68
41.94
4,718,352
+1.64(+4.08%)
Mar 17, 2015
40.59
40.75
40.00
40.30
3,537,560
-0.50(-1.24%)
Mar 16, 2015
40.06
45.69
39.26
40.80
5,598,186
+0.32(+0.79%)
Mar 13, 2015
40.55
40.59
39.69
40.48
5,228,367
-0.55(-1.35%)
Mar 12, 2015
41.96
41.97
40.96
41.03
4,871,753
-0.68(-1.62%)
Mar 11, 2015
41.05
41.91
40.81
41.71
5,062,684
+0.69(+1.68%)
Mar 10, 2015
41.27
41.78
41.02
41.02
4,829,687
-0.86(-2.05%)
Mar 09, 2015
42.98
43.10
41.87
41.88
4,778,087
-1.17(-2.72%)
Mar 06, 2015
44.13
44.63
42.75
43.05
9,039,745
-1.57(-3.52%)
Mar 05, 2015
45.46
45.46
44.43
44.62
5,558,233
-0.75(-1.65%)
Mar 04, 2015
45.38
45.54
44.67
45.37
4,379,408
-0.13(-0.28%)
Mar 03, 2015
45.08
45.90
44.93
45.50
4,968,422
+0.63(+1.41%)
Mar 02, 2015
44.64
44.91
44.01
44.87
5,693,428
-0.03(-0.08%)
Feb 27, 2015
45.01
45.22
44.61
44.90
5,982,885
+0.07(+0.15%)
Feb 26, 2015
45.82
45.82
44.51
44.83
5,796,406
-1.43(-3.08%)
Feb 25, 2015
45.73
46.37
45.57
46.26
4,026,961
+0.63(+1.37%)
Feb 24, 2015
45.63
45.98
45.28
45.63
4,086,460
+0.47(+1.04%)
Feb 23, 2015
44.51
45.31
44.22
45.16
6,016,349
+0.00(+0.00%)
Feb 20, 2015
45.47
45.86
44.88
45.16
6,611,842
-0.28(-0.62%)
Feb 19, 2015
43.32
45.55
43.12
45.44
8,531,301
+0.60(+1.34%)
Feb 18, 2015
44.87
45.85
44.62
44.84
10,043,330
-0.71(-1.56%)
Feb 17, 2015
45.35
45.58
44.67
45.55
6,678,745
-0.18(-0.39%)
Feb 13, 2015
44.91
45.73
45.73
45.73
8,579,183
+1.68(+3.82%)
Feb 12, 2015
45.00
46.08
43.52
44.04
10,774,837
-0.12(-0.26%)
Feb 11, 2015
44.16
44.33
43.10
44.16
9,272,508
-1.02(-2.26%)
Feb 10, 2015
45.62
45.62
43.67
45.18
11,220,889
-0.66(-1.44%)
Feb 09, 2015
46.85
47.07
45.81
45.84
6,466,871
-0.76(-1.62%)
Feb 06, 2015
46.80
46.93
45.94
46.60
7,355,675
-0.03(-0.06%)
Feb 05, 2015
46.38
47.10
46.09
46.63
5,568,852
+0.72(+1.57%)
Feb 04, 2015
45.47
46.54
45.02
45.90
8,863,667
-0.51(-1.10%)
Feb 03, 2015
45.96
46.67
45.73
46.41
8,331,704
+1.25(+2.76%)
Feb 02, 2015
43.67
45.17
43.43
45.17
6,352,086
+2.50(+5.85%)
Jan 30, 2015
41.12
43.01
40.82
42.67
8,194,820
+0.91(+2.19%)
Jan 29, 2015
42.09
42.27
40.73
41.76
5,994,650
+0.08(+0.18%)
Jan 28, 2015
43.67
43.67
41.55
41.68
8,348,741
-2.37(-5.37%)
Jan 27, 2015
43.65
44.55
43.24
44.05
4,883,213
+0.08(+0.19%)
Jan 26, 2015
43.26
44.23
42.56
43.97
5,134,010
+1.08(+2.53%)
Jan 23, 2015
43.26
44.43
42.83
42.88
8,037,192
-0.60(-1.38%)
Jan 22, 2015
42.75
43.49
41.88
43.48
6,645,083
+0.98(+2.31%)
Jan 21, 2015
41.52
42.71
41.10
42.50
3,982,826
+1.47(+3.59%)
Jan 20, 2015
41.60
41.74
40.35
41.03
6,401,450
-1.08(-2.57%)
Jan 16, 2015
40.99
42.35
40.80
42.11
7,050,430
+1.52(+3.75%)
Jan 15, 2015
41.28
41.40
40.29
40.59
8,033,300
+0.32(+0.79%)
Jan 14, 2015
38.87
40.37
38.86
40.27
6,656,782
+0.72(+1.83%)
Jan 13, 2015
39.66
40.13
39.17
39.55
5,980,895
+0.00(+0.00%)
Jan 12, 2015
40.32
40.32
39.08
39.55
7,155,640
-1.51(-3.67%)
Jan 09, 2015
41.49
41.53
40.46
41.06
5,299,700
-0.12(-0.30%)
Jan 08, 2015
40.18
41.54
39.72
41.18
5,406,208
+1.54(+3.87%)
Jan 07, 2015
40.80
40.87
39.17
39.64
6,817,873
-0.45(-1.11%)
Jan 06, 2015
40.41
41.42
39.73
40.09
6,734,292
-0.44(-1.08%)
Jan 05, 2015
42.06
42.29
40.32
40.53
7,114,786
-2.65(-6.14%)
Jan 02, 2015
42.06
43.47
41.61
43.18
4,973,494
+0.78(+1.85%)
Dec 31, 2014
42.16
42.39
42.39
42.39
4,650,280
-0.20(-0.48%)
Dec 30, 2014
42.83
43.11
42.20
42.60
3,727,457
-0.45(-1.05%)
Dec 29, 2014
43.61
43.94
42.79
43.05
5,038,020
-0.22(-0.50%)
Dec 26, 2014
43.72
43.94
42.97
43.27
2,487,783
-0.06(-0.14%)
Dec 24, 2014
43.71
43.33
43.33
43.33
2,970,988
-0.93(-2.11%)
Dec 23, 2014
43.56
44.46
43.38
44.26
5,410,010
+1.14(+2.65%)
Dec 22, 2014
43.08
43.53
42.37
43.12
8,083,022
-0.73(-1.67%)
Dec 19, 2014
42.54
43.92
42.10
43.85
10,047,162
+1.81(+4.30%)
Dec 18, 2014
42.16
42.35
40.29
42.04
11,770,009
+1.32(+3.24%)
Dec 17, 2014
38.65
41.36
38.55
40.72
9,744,145
+2.36(+6.15%)
Dec 16, 2014
36.76
39.97
36.76
38.36
9,921,124
+1.02(+2.74%)
Dec 15, 2014
38.57
38.87
37.26
37.34
13,630,325
-0.84(-2.20%)
Dec 12, 2014
37.95
39.22
37.75
38.18
11,851,292
-0.41(-1.05%)
Dec 11, 2014
38.94
39.87
38.46
38.59
8,794,040
-0.50(-1.28%)
Dec 10, 2014
38.84
39.66
38.42
39.09
15,364,149
-0.72(-1.80%)
Dec 09, 2014
38.63
40.13
38.33
39.80
13,021,332
+0.95(+2.46%)
Dec 08, 2014
41.17
41.20
38.76
38.85
11,756,054
-2.85(-6.83%)
Dec 05, 2014
42.27
42.52
40.67
41.70
11,009,122
-1.09(-2.55%)
Dec 04, 2014
42.86
43.42
42.47
42.79
8,277,567
-0.71(-1.63%)
Dec 03, 2014
43.02
44.36
42.70
43.50
9,179,233
+0.80(+1.89%)
Dec 02, 2014
42.37
43.57
42.37
42.69
11,776,813
-0.47(-1.10%)
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
.