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, 2016
47.41
48.83
46.52
48.19
9,516,951
+3.81(+8.58%)
Nov 29, 2016
43.66
44.91
42.41
44.38
6,010,117
-0.45(-0.99%)
Nov 28, 2016
46.33
46.48
44.75
44.83
5,502,176
-1.09(-2.37%)
Nov 25, 2016
46.13
46.51
45.67
45.91
2,507,306
-0.59(-1.27%)
Nov 23, 2016
46.51
46.51
46.51
0
+0.86(+1.89%)
Nov 22, 2016
46.44
46.74
44.66
45.64
4,522,792
-0.58(-1.26%)
Nov 21, 2016
46.56
47.05
45.74
46.23
4,716,631
+0.87(+1.92%)
Nov 18, 2016
45.01
45.84
44.83
45.36
3,768,707
+0.50(+1.11%)
Nov 17, 2016
46.38
46.57
44.68
44.86
4,070,635
-0.77(-1.68%)
Nov 16, 2016
45.87
46.48
45.40
45.63
4,099,296
-0.69(-1.48%)
Nov 15, 2016
43.81
46.40
43.81
46.32
8,285,241
+3.26(+7.57%)
Nov 14, 2016
42.03
43.09
41.81
43.06
4,096,879
+0.88(+2.10%)
Nov 11, 2016
42.34
43.09
41.63
42.17
4,814,945
-0.44(-1.03%)
Nov 10, 2016
42.41
42.82
41.82
42.61
4,478,529
+0.22(+0.52%)
Nov 09, 2016
41.67
43.17
41.49
42.39
4,476,079
+0.80(+1.91%)
Nov 08, 2016
41.60
42.12
41.28
41.60
3,200,709
-0.38(-0.91%)
Nov 07, 2016
42.09
42.20
41.06
41.98
6,315,549
+0.96(+2.33%)
Nov 04, 2016
40.33
41.49
39.90
41.02
8,534,154
+0.45(+1.12%)
Nov 03, 2016
42.71
42.71
39.99
40.57
11,983,642
-2.88(-6.63%)
Nov 02, 2016
43.24
43.97
42.77
43.44
6,792,634
-0.05(-0.12%)
Nov 01, 2016
44.07
44.10
42.66
43.50
3,802,686
+0.04(+0.08%)
Oct 31, 2016
44.15
44.38
43.39
43.46
3,546,044
-0.91(-2.04%)
Oct 28, 2016
45.03
45.75
43.99
44.37
4,982,924
-0.72(-1.59%)
Oct 27, 2016
45.29
45.83
44.75
45.08
3,291,887
+0.01(+0.03%)
Oct 26, 2016
43.85
45.29
43.77
45.07
4,234,126
+0.81(+1.83%)
Oct 25, 2016
44.99
45.29
44.12
44.26
2,960,971
-0.74(-1.64%)
Oct 24, 2016
45.48
45.69
44.18
44.99
4,131,896
-0.45(-0.98%)
Oct 21, 2016
46.01
46.13
45.21
45.44
4,347,450
-0.94(-2.03%)
Oct 20, 2016
46.40
46.65
45.74
46.38
4,720,623
-0.61(-1.31%)
Oct 19, 2016
46.40
47.43
46.03
47.00
4,960,789
+1.45(+3.19%)
Oct 18, 2016
45.26
46.17
45.24
45.54
5,691,884
+0.71(+1.58%)
Oct 17, 2016
44.68
45.09
43.95
44.83
4,845,219
+0.06(+0.13%)
Oct 14, 2016
45.39
45.50
44.66
44.77
4,939,422
-0.22(-0.48%)
Oct 13, 2016
44.94
45.47
43.86
44.99
6,537,590
-0.46(-1.02%)
Oct 12, 2016
45.45
45.79
44.82
45.45
4,588,328
-0.12(-0.25%)
Oct 11, 2016
46.32
46.52
45.24
45.57
4,099,309
-0.93(-2.01%)
Oct 10, 2016
46.38
47.11
46.18
46.51
3,251,898
+0.60(+1.31%)
Oct 07, 2016
46.57
46.82
45.50
45.90
5,411,892
-0.55(-1.19%)
Oct 06, 2016
47.01
47.24
46.18
46.46
4,648,581
-0.41(-0.87%)
Oct 05, 2016
47.09
47.63
46.65
46.86
4,761,330
+0.62(+1.35%)
Oct 04, 2016
46.51
47.70
45.69
46.24
8,728,758
-0.12(-0.25%)
Oct 03, 2016
46.19
46.85
45.59
46.35
4,000,312
+0.06(+0.13%)
Sep 30, 2016
46.63
47.18
46.21
46.30
7,297,603
+0.09(+0.20%)
Sep 29, 2016
45.90
47.84
45.61
46.20
10,890,263
+0.03(+0.06%)
Sep 28, 2016
43.54
46.43
43.15
46.17
10,972,448
+2.98(+6.90%)
Sep 27, 2016
42.78
43.40
42.12
43.19
5,902,756
-0.25(-0.58%)
Sep 26, 2016
44.30
44.37
43.38
43.45
5,443,797
-0.06(-0.13%)
Sep 23, 2016
43.61
44.53
42.88
43.51
8,541,014
-0.71(-1.61%)
Sep 22, 2016
44.63
45.08
44.06
44.22
9,988,144
+0.08(+0.18%)
Sep 21, 2016
42.19
44.17
42.11
44.14
10,374,656
+2.46(+5.91%)
Sep 20, 2016
41.74
42.37
41.56
41.67
4,143,052
-0.26(-0.62%)
Sep 19, 2016
42.83
42.83
41.87
41.93
4,499,292
-0.51(-1.21%)
Sep 16, 2016
41.85
42.66
41.72
42.45
7,033,235
-0.10(-0.24%)
Sep 15, 2016
41.47
42.58
41.24
42.55
6,843,292
+1.41(+3.44%)
Sep 14, 2016
41.40
42.63
41.00
41.13
6,960,480
-0.55(-1.32%)
Sep 13, 2016
42.48
43.20
41.46
41.69
10,408,596
-1.73(-3.99%)
Sep 12, 2016
42.82
43.63
42.26
43.42
8,647,186
+0.36(+0.84%)
Sep 09, 2016
42.40
43.33
42.29
43.06
13,063,211
+0.25(+0.59%)
Sep 08, 2016
41.00
43.00
40.59
42.80
14,976,128
+2.84(+7.11%)
Sep 07, 2016
41.29
42.76
39.71
39.96
20,118,730
+2.51(+6.70%)
Sep 06, 2016
37.24
37.69
36.77
37.45
3,067,937
+0.28(+0.74%)
Sep 02, 2016
36.49
37.18
37.18
37.18
3,420,464
+1.09(+3.01%)
Sep 01, 2016
35.77
36.14
35.18
36.09
5,147,285
+0.07(+0.18%)
Aug 31, 2016
37.61
37.71
35.98
36.02
5,957,486
-1.98(-5.21%)
Aug 30, 2016
38.49
39.02
37.80
38.00
2,153,006
-0.29(-0.76%)
Aug 29, 2016
37.73
38.53
37.58
38.29
1,862,872
+0.35(+0.92%)
Aug 26, 2016
38.26
38.55
37.69
37.95
2,546,767
-0.12(-0.30%)
Aug 25, 2016
38.11
38.45
37.66
38.06
2,351,746
-0.17(-0.44%)
Aug 24, 2016
38.39
38.66
38.13
38.23
2,386,974
-0.47(-1.22%)
Aug 23, 2016
38.47
38.76
38.06
38.70
3,745,999
+0.17(+0.45%)
Aug 22, 2016
38.11
38.63
37.92
38.53
2,657,808
-0.25(-0.64%)
Aug 19, 2016
38.70
38.92
38.40
38.77
2,823,757
-0.08(-0.21%)
Aug 18, 2016
37.68
38.96
37.53
38.85
4,573,362
+1.43(+3.82%)
Aug 17, 2016
36.89
37.65
36.57
37.42
4,239,566
+0.48(+1.29%)
Aug 16, 2016
36.00
37.21
35.43
36.95
5,183,105
+0.79(+2.19%)
Aug 15, 2016
35.79
36.29
35.58
36.16
4,068,014
+0.63(+1.78%)
Aug 12, 2016
36.02
36.35
35.44
35.52
3,850,775
-0.42(-1.17%)
Aug 11, 2016
35.76
36.44
35.47
35.95
4,212,604
+0.59(+1.66%)
Aug 10, 2016
36.53
36.81
35.31
35.36
4,431,039
-1.05(-2.89%)
Aug 09, 2016
36.72
36.85
36.11
36.41
4,575,469
-0.32(-0.87%)
Aug 08, 2016
36.35
37.51
36.29
36.73
6,176,377
+0.75(+2.07%)
Aug 05, 2016
36.17
36.29
34.83
35.98
7,788,881
-0.39(-1.08%)
Aug 04, 2016
37.10
38.34
36.20
36.37
7,209,516
-1.12(-3.00%)
Aug 03, 2016
36.35
37.60
35.81
37.50
5,841,510
+1.30(+3.58%)
Aug 02, 2016
36.60
36.84
35.39
36.20
3,526,308
+0.05(+0.14%)
Aug 01, 2016
37.56
37.69
35.96
36.15
4,736,437
-1.91(-5.01%)
Jul 29, 2016
37.08
38.23
36.97
38.05
3,440,181
+0.48(+1.27%)
Jul 28, 2016
37.49
38.05
37.36
37.58
2,648,181
+0.06(+0.15%)
Jul 27, 2016
38.29
39.06
37.24
37.52
3,302,416
-0.72(-1.88%)
Jul 26, 2016
37.47
38.32
37.39
38.24
2,522,768
+0.57(+1.50%)
Jul 25, 2016
38.45
38.59
37.44
37.67
3,782,541
-1.22(-3.13%)
Jul 22, 2016
39.07
39.32
38.54
38.89
3,056,589
+0.18(+0.47%)
Jul 21, 2016
39.69
40.54
38.61
38.71
3,884,337
-0.87(-2.20%)
Jul 20, 2016
39.40
39.91
38.71
39.58
2,945,283
-0.01(-0.02%)
Jul 19, 2016
40.30
40.42
39.44
39.58
3,102,690
-0.88(-2.17%)
Jul 18, 2016
40.88
40.99
40.28
40.46
3,351,074
-0.57(-1.38%)
Jul 15, 2016
41.27
41.40
40.73
41.03
3,665,801
+0.17(+0.42%)
Jul 14, 2016
41.20
41.47
40.80
40.85
2,715,851
+0.24(+0.60%)
Jul 13, 2016
41.33
41.54
40.25
40.61
3,784,167
-0.72(-1.74%)
Jul 12, 2016
40.51
41.90
40.37
41.33
4,125,732
+1.75(+4.41%)
Jul 11, 2016
39.89
40.40
39.53
39.58
2,817,131
-0.04(-0.11%)
Jul 08, 2016
40.01
39.43
39.27
39.63
3,609,077
+0.19(+0.49%)
Jul 07, 2016
40.20
40.70
39.11
39.43
3,234,406
-0.29(-0.72%)
Jul 06, 2016
39.07
39.84
38.92
39.72
3,369,934
+0.45(+1.15%)
Jul 05, 2016
39.80
40.32
38.59
39.27
3,306,401
-1.44(-3.53%)
Jul 01, 2016
40.05
40.70
40.70
40.70
3,596,991
+0.72(+1.80%)
Jun 30, 2016
40.09
40.28
39.58
39.99
4,250,158
-0.10(-0.25%)
Jun 29, 2016
39.33
40.39
39.22
40.09
3,761,462
+1.17(+3.01%)
Jun 28, 2016
38.37
38.93
38.03
38.92
3,394,646
+1.57(+4.19%)
Jun 27, 2016
38.70
38.90
36.90
37.35
5,686,567
-2.05(-5.21%)
Jun 24, 2016
39.86
40.88
39.36
39.40
8,672,396
-2.37(-5.67%)
Jun 23, 2016
41.04
41.79
40.61
41.77
5,401,581
+1.24(+3.07%)
Jun 22, 2016
40.67
40.83
40.04
40.53
3,907,656
-0.14(-0.35%)
Jun 21, 2016
39.38
40.94
38.98
40.68
4,033,329
+0.94(+2.37%)
Jun 20, 2016
39.50
39.95
39.11
39.73
3,126,961
+1.04(+2.69%)
Jun 17, 2016
38.62
39.12
38.46
38.69
4,404,109
+0.62(+1.64%)
Jun 16, 2016
38.51
38.51
37.29
38.07
4,215,536
-1.10(-2.81%)
Jun 15, 2016
39.01
39.80
38.62
39.17
3,548,433
-0.17(-0.42%)
Jun 14, 2016
38.56
39.77
38.41
39.33
4,663,034
+0.66(+1.71%)
Jun 13, 2016
38.09
39.18
37.73
38.67
4,235,888
+0.23(+0.60%)
Jun 10, 2016
39.62
39.93
38.09
38.44
4,506,581
-1.66(-4.14%)
Jun 09, 2016
40.38
40.91
39.97
40.10
4,272,662
-0.84(-2.05%)
Jun 08, 2016
42.38
42.39
40.72
40.94
4,871,222
-0.87(-2.08%)
Jun 07, 2016
40.38
41.98
40.32
41.81
5,693,097
+1.86(+4.66%)
Jun 06, 2016
39.84
40.11
39.41
39.95
3,425,082
+0.75(+1.91%)
Jun 03, 2016
40.17
40.47
38.90
39.20
3,990,611
-0.90(-2.26%)
Jun 02, 2016
39.87
40.23
39.40
40.11
3,736,753
-0.24(-0.59%)
Jun 01, 2016
40.57
40.84
39.63
40.35
5,315,042
-0.70(-1.70%)
May 31, 2016
41.85
42.56
40.96
41.04
5,667,872
-0.83(-1.97%)
May 27, 2016
41.42
41.87
41.87
41.87
3,503,711
+0.19(+0.45%)
May 26, 2016
42.01
42.25
41.26
41.68
3,353,157
+0.09(+0.21%)
May 25, 2016
42.24
42.80
41.56
41.59
4,380,554
-0.24(-0.58%)
May 24, 2016
41.76
42.47
41.01
41.84
6,105,083
+0.47(+1.13%)
May 23, 2016
40.77
41.54
40.54
41.37
4,331,821
+0.35(+0.86%)
May 20, 2016
41.06
41.38
40.41
41.02
4,512,844
+0.09(+0.23%)
May 19, 2016
40.09
41.09
38.98
40.93
8,853,966
+0.27(+0.65%)
May 18, 2016
41.43
41.76
39.68
40.66
18,022,150
+1.07(+2.70%)
May 17, 2016
39.40
40.09
38.87
39.59
5,674,372
+0.23(+0.58%)
May 16, 2016
39.06
39.94
39.06
39.36
5,621,992
+1.28(+3.36%)
May 13, 2016
38.48
39.14
37.68
38.08
4,140,334
-0.92(-2.36%)
May 12, 2016
39.48
39.94
38.96
39.00
7,053,159
+0.21(+0.54%)
May 11, 2016
38.13
39.38
37.20
38.79
8,223,549
+0.66(+1.73%)
May 10, 2016
37.79
38.31
37.39
38.13
6,741,671
+0.70(+1.86%)
May 09, 2016
38.39
38.39
37.13
37.44
6,326,949
-1.24(-3.19%)
May 06, 2016
38.75
39.91
38.49
38.67
9,136,065
-0.70(-1.79%)
May 05, 2016
37.29
39.50
37.01
39.38
9,477,705
+2.94(+8.06%)
May 04, 2016
37.53
37.87
35.97
36.44
6,237,766
-1.01(-2.69%)
May 03, 2016
38.10
38.65
36.93
37.44
7,323,232
-1.52(-3.89%)
May 02, 2016
39.22
39.48
38.19
38.96
6,473,714
-0.11(-0.29%)
Apr 29, 2016
40.14
40.42
38.28
39.07
6,543,708
-0.74(-1.86%)
Apr 28, 2016
40.85
41.39
39.71
39.81
4,104,382
-1.52(-3.67%)
Apr 27, 2016
40.53
41.70
40.45
41.33
6,799,468
+1.19(+2.97%)
Apr 26, 2016
39.43
40.23
38.74
40.14
4,808,370
+1.06(+2.70%)
Apr 25, 2016
39.98
40.21
38.78
39.08
4,879,481
-1.29(-3.19%)
Apr 22, 2016
39.70
40.70
39.62
40.37
3,988,889
+1.02(+2.59%)
Apr 21, 2016
39.46
39.95
39.02
39.35
4,982,422
+0.07(+0.18%)
Apr 20, 2016
39.13
39.82
38.48
39.27
5,105,475
+0.11(+0.29%)
Apr 19, 2016
38.42
39.50
37.87
39.16
6,635,388
+1.12(+2.96%)
Apr 18, 2016
35.78
38.32
35.64
38.04
4,627,843
+0.99(+2.67%)
Apr 15, 2016
37.23
37.47
36.68
37.05
4,213,662
-0.65(-1.74%)
Apr 14, 2016
37.61
38.04
37.26
37.70
2,746,135
+0.36(+0.97%)
Apr 13, 2016
37.79
37.80
36.67
37.34
5,295,845
-0.59(-1.56%)
Apr 12, 2016
36.01
38.21
35.69
37.93
7,228,445
+2.38(+6.69%)
Apr 11, 2016
36.43
36.77
35.53
35.55
4,552,618
-0.51(-1.40%)
Apr 08, 2016
36.12
36.75
35.72
36.06
5,796,399
+1.05(+2.99%)
Apr 07, 2016
35.02
35.59
34.41
35.01
3,676,919
-0.41(-1.15%)
Apr 06, 2016
34.03
35.52
33.67
35.42
5,135,235
+1.73(+5.13%)
Apr 05, 2016
33.02
34.29
32.85
33.69
3,618,523
+0.36(+1.09%)
Apr 04, 2016
33.84
34.37
33.18
33.32
4,153,982
-0.48(-1.43%)
Apr 01, 2016
33.78
34.61
33.52
33.81
7,837,915
-0.93(-2.68%)
Mar 31, 2016
34.41
35.00
34.18
34.74
5,511,422
+0.12(+0.35%)
Mar 30, 2016
35.05
35.24
34.21
34.62
4,220,871
+0.06(+0.16%)
Mar 29, 2016
33.79
34.61
33.49
34.56
4,402,022
+0.11(+0.31%)
Mar 28, 2016
34.86
34.93
33.88
34.46
4,577,617
-0.31(-0.90%)
Mar 24, 2016
33.46
34.77
34.77
34.77
6,267,181
+0.70(+2.07%)
Mar 23, 2016
35.07
35.39
33.91
34.06
7,983,744
-1.72(-4.79%)
Mar 22, 2016
34.92
36.53
34.89
35.78
5,502,677
+0.28(+0.78%)
Mar 21, 2016
34.97
36.12
34.69
35.50
4,779,611
+0.18(+0.50%)
Mar 18, 2016
36.49
36.88
34.54
35.32
9,848,613
-0.60(-1.66%)
Mar 17, 2016
35.55
36.31
35.22
35.92
6,994,804
+0.87(+2.48%)
Mar 16, 2016
34.53
35.57
34.24
35.05
7,957,567
+0.94(+2.75%)
Mar 15, 2016
33.47
34.18
33.33
34.11
7,231,352
-0.18(-0.54%)
Mar 14, 2016
33.96
34.80
33.76
34.30
6,676,520
-0.56(-1.59%)
Mar 11, 2016
33.72
34.90
33.72
34.85
8,694,466
+1.94(+5.88%)
Mar 10, 2016
32.67
33.20
31.85
32.92
7,249,405
+0.01(+0.04%)
Mar 09, 2016
33.63
33.94
32.04
32.90
9,329,079
+0.04(+0.13%)
Mar 08, 2016
35.81
35.89
32.83
32.86
11,390,866
-3.45(-9.51%)
Mar 07, 2016
34.18
36.38
33.89
36.31
14,695,214
+2.12(+6.20%)
Mar 04, 2016
32.48
33.77
32.14
34.19
12,334,703
+2.10(+6.54%)
Mar 03, 2016
29.72
32.46
29.72
32.09
14,117,605
+2.22(+7.43%)
Mar 02, 2016
27.28
29.90
27.24
29.87
9,282,086
+2.38(+8.67%)
Mar 01, 2016
27.38
27.53
25.81
27.49
8,268,012
+0.24(+0.89%)
Feb 29, 2016
28.11
28.11
26.83
27.25
7,488,938
-0.85(-3.02%)
Feb 26, 2016
27.82
28.81
27.33
28.09
7,792,587
+1.20(+4.45%)
Feb 25, 2016
27.00
27.71
25.69
26.90
11,190,940
-0.58(-2.10%)
Feb 24, 2016
26.30
27.56
25.77
27.47
10,984,299
+0.51(+1.90%)
Feb 23, 2016
27.68
28.31
26.95
26.96
7,700,201
-1.23(-4.37%)
Feb 22, 2016
27.29
28.29
27.29
28.19
6,607,274
+1.62(+6.11%)
Feb 19, 2016
26.97
27.02
25.84
26.57
7,888,330
-1.05(-3.79%)
Feb 18, 2016
29.02
29.10
26.99
27.62
9,391,359
-0.90(-3.15%)
Feb 17, 2016
27.20
28.71
26.98
28.51
7,205,552
+1.84(+6.91%)
Feb 16, 2016
26.47
26.96
26.08
26.67
6,005,368
+0.67(+2.57%)
Feb 12, 2016
24.89
26.00
26.00
26.00
8,166,330
+1.53(+6.25%)
Feb 11, 2016
24.45
24.94
23.65
24.47
8,261,851
-0.68(-2.69%)
Feb 10, 2016
25.20
25.86
24.92
25.15
7,481,791
-0.18(-0.70%)
Feb 09, 2016
26.00
26.43
24.41
25.32
10,604,998
-1.42(-5.32%)
Feb 08, 2016
27.19
27.30
26.24
26.75
8,874,393
-1.05(-3.76%)
Feb 05, 2016
28.68
28.69
27.37
27.79
8,991,085
-1.20(-4.15%)
Feb 04, 2016
29.94
31.17
28.82
29.00
10,584,786
-0.36(-1.21%)
Feb 03, 2016
28.28
29.39
26.88
29.35
7,568,539
+1.91(+6.98%)
Feb 02, 2016
28.11
28.52
27.37
27.44
8,816,378
-1.62(-5.56%)
Feb 01, 2016
29.37
29.72
28.64
29.05
7,077,537
-1.22(-4.04%)
Jan 29, 2016
29.17
30.28
29.12
30.28
7,677,536
+1.38(+4.78%)
Jan 28, 2016
29.01
29.17
27.77
28.90
6,026,833
+1.40(+5.10%)
Jan 27, 2016
26.81
28.65
26.62
27.49
8,040,440
+0.43(+1.58%)
Jan 26, 2016
27.30
27.62
26.39
27.07
10,639,424
+0.43(+1.60%)
Jan 25, 2016
27.30
28.93
26.60
26.64
8,235,069
-1.39(-4.95%)
Jan 22, 2016
27.75
28.51
26.79
28.03
9,910,326
+1.52(+5.75%)
Jan 21, 2016
24.43
26.75
24.28
26.51
10,492,460
+1.87(+7.60%)
Jan 20, 2016
23.68
25.16
22.91
24.63
12,280,503
+0.45(+1.85%)
Jan 19, 2016
24.90
25.03
23.71
24.18
11,858,072
-0.60(-2.41%)
Jan 15, 2016
24.72
24.78
24.78
24.78
14,438,455
-1.19(-4.59%)
Jan 14, 2016
25.17
26.40
24.73
25.97
9,330,221
+1.00(+4.02%)
Jan 13, 2016
25.21
26.11
24.80
24.97
12,253,894
+0.13(+0.51%)
Jan 12, 2016
24.94
25.03
23.98
24.84
12,838,181
+0.25(+1.03%)
Jan 11, 2016
25.72
25.85
24.10
24.59
11,893,855
-1.12(-4.34%)
Jan 08, 2016
25.85
26.37
24.60
25.71
14,901,678
+0.07(+0.27%)
Jan 07, 2016
26.21
27.09
25.41
25.64
10,130,712
-1.39(-5.14%)
Jan 06, 2016
29.53
29.54
26.97
27.03
10,088,141
-3.51(-11.49%)
Jan 05, 2016
30.51
30.88
29.56
30.53
7,748,945
-0.63(-2.03%)
Jan 04, 2016
31.04
31.62
30.69
31.16
6,767,393
-0.03(-0.09%)
Dec 31, 2015
31.21
31.19
31.19
31.19
4,242,260
-0.24(-0.76%)
Dec 30, 2015
31.28
32.01
31.26
31.43
5,620,841
-0.45(-1.41%)
Dec 29, 2015
32.20
32.50
31.59
31.88
4,233,104
+0.37(+1.18%)
Dec 28, 2015
31.36
31.77
31.14
31.51
5,148,574
-0.62(-1.92%)
Dec 24, 2015
32.31
32.12
32.12
32.12
2,291,927
+0.06(+0.20%)
Dec 23, 2015
30.77
32.13
30.53
32.06
6,662,259
+2.06(+6.85%)
Dec 22, 2015
30.10
30.54
29.71
30.01
8,213,153
+0.18(+0.59%)
Dec 21, 2015
29.93
30.21
29.45
29.83
6,309,488
-0.11(-0.38%)
Dec 18, 2015
30.02
30.72
29.85
29.94
8,527,146
-0.18(-0.61%)
Dec 17, 2015
31.35
31.69
29.95
30.13
11,507,486
-1.30(-4.13%)
Dec 16, 2015
31.50
31.87
31.04
31.42
7,264,959
-0.33(-1.04%)
Dec 15, 2015
30.69
31.82
30.69
31.75
7,348,671
+1.25(+4.09%)
Dec 14, 2015
29.81
30.99
29.21
30.50
7,795,483
+0.40(+1.33%)
Dec 11, 2015
31.74
31.92
29.94
30.10
8,798,286
-2.29(-7.08%)
Dec 10, 2015
31.28
32.64
31.14
32.40
6,537,633
+0.87(+2.76%)
Dec 09, 2015
31.58
32.26
31.23
31.53
6,393,017
+0.06(+0.18%)
Dec 08, 2015
30.46
31.79
30.10
31.47
7,891,706
+0.46(+1.47%)
Dec 07, 2015
31.37
31.63
30.58
31.02
10,142,222
-1.10(-3.43%)
Dec 04, 2015
31.54
32.29
30.69
32.12
6,063,320
+0.02(+0.07%)
Dec 03, 2015
33.49
33.74
31.96
32.10
7,132,872
-1.09(-3.30%)
Dec 02, 2015
34.21
34.57
32.97
33.19
5,044,533
-1.28(-3.72%)
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
.