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 (%)
Mar 30, 2007
39.64
39.88
39.26
39.50
4,902,885
-0.28(-0.72%)
Mar 29, 2007
39.54
40.05
39.54
39.79
6,832,594
+0.37(+0.93%)
Mar 28, 2007
39.60
39.68
39.05
39.42
8,342,086
+0.12(+0.30%)
Mar 27, 2007
39.17
39.43
38.93
39.30
6,540,943
+0.03(+0.07%)
Mar 26, 2007
38.56
39.43
38.33
39.27
8,599,370
+0.92(+2.40%)
Mar 23, 2007
38.50
38.56
38.16
38.35
5,029,538
-0.01(-0.02%)
Mar 22, 2007
38.17
38.56
37.84
38.36
8,095,643
+0.60(+1.58%)
Mar 21, 2007
37.27
37.92
36.94
37.76
5,909,214
+0.68(+1.83%)
Mar 20, 2007
37.22
37.35
36.83
37.08
6,531,720
-0.12(-0.32%)
Mar 19, 2007
36.51
37.26
36.39
37.20
5,631,124
+0.95(+2.61%)
Mar 16, 2007
36.89
36.95
36.16
36.26
5,679,447
-0.46(-1.25%)
Mar 15, 2007
36.22
36.85
36.22
36.72
8,242,815
-0.13(-0.35%)
Mar 14, 2007
36.74
37.13
36.22
36.84
7,368,626
+0.01(+0.02%)
Mar 13, 2007
37.10
37.65
36.69
36.84
7,858,312
-0.27(-0.72%)
Mar 12, 2007
36.83
37.37
36.75
37.10
8,149,318
-0.35(-0.93%)
Mar 09, 2007
37.02
37.70
36.68
37.45
10,562,530
+0.71(+1.93%)
Mar 08, 2007
37.09
37.39
36.49
36.74
5,682,276
-0.11(-0.30%)
Mar 07, 2007
36.13
37.59
36.08
36.85
7,508,290
+0.55(+1.52%)
Mar 06, 2007
35.90
36.41
35.87
36.30
7,304,825
+0.80(+2.25%)
Mar 05, 2007
35.83
36.16
35.29
35.50
7,981,497
-0.73(-2.00%)
Mar 02, 2007
36.39
36.95
36.01
36.23
5,700,339
-0.51(-1.40%)
Mar 01, 2007
36.54
37.09
36.31
36.74
6,238,185
-0.28(-0.77%)
Feb 28, 2007
36.88
37.40
36.76
37.03
6,310,642
+0.28(+0.78%)
Feb 27, 2007
36.94
37.68
36.35
36.74
7,954,186
-0.74(-1.99%)
Feb 26, 2007
37.64
38.13
37.40
37.49
6,908,033
-0.05(-0.12%)
Feb 23, 2007
37.68
37.99
37.36
37.53
4,470,156
+0.07(+0.20%)
Feb 22, 2007
37.41
37.83
37.18
37.46
5,669,111
+0.04(+0.10%)
Feb 21, 2007
36.76
37.45
36.39
37.42
7,754,632
+0.61(+1.65%)
Feb 20, 2007
37.38
37.38
36.76
36.82
9,800,983
-1.17(-3.07%)
Feb 16, 2007
37.77
38.14
37.68
37.98
5,692,069
+0.11(+0.29%)
Feb 15, 2007
38.51
38.51
37.77
37.87
7,187,308
-0.63(-1.65%)
Feb 14, 2007
38.83
38.83
38.34
38.51
4,873,885
+0.14(+0.36%)
Feb 13, 2007
37.91
38.38
37.85
38.37
4,797,572
+0.64(+1.71%)
Feb 12, 2007
38.09
38.34
37.47
37.73
5,701,724
-0.46(-1.20%)
Feb 09, 2007
38.72
39.15
38.12
38.19
6,124,581
-0.46(-1.19%)
Feb 08, 2007
38.76
39.16
38.37
38.65
6,568,191
-0.21(-0.54%)
Feb 07, 2007
38.97
39.45
38.62
38.86
5,119,304
-0.17(-0.45%)
Feb 06, 2007
39.61
40.12
38.32
39.03
6,716,278
-0.44(-1.12%)
Feb 05, 2007
40.49
40.70
39.09
39.47
7,209,831
-0.81(-2.01%)
Feb 02, 2007
41.24
41.24
39.85
40.28
3,728,086
-0.08(-0.20%)
Feb 01, 2007
40.53
40.89
40.12
40.36
4,772,533
+0.16(+0.39%)
Jan 31, 2007
39.57
40.59
39.42
40.21
4,637,067
+0.22(+0.55%)
Jan 30, 2007
38.97
40.14
38.94
39.99
5,197,864
+1.34(+3.47%)
Jan 29, 2007
38.61
39.54
38.57
38.65
4,704,202
+0.12(+0.31%)
Jan 26, 2007
39.02
39.19
38.39
38.53
3,840,484
-0.01(-0.02%)
Jan 25, 2007
39.49
39.64
38.45
38.54
5,816,654
-1.08(-2.74%)
Jan 24, 2007
40.09
40.21
39.16
39.62
5,940,913
-0.52(-1.30%)
Jan 23, 2007
39.33
40.30
39.33
40.14
5,518,738
+1.05(+2.68%)
Jan 22, 2007
40.16
40.23
38.79
39.10
5,702,732
-0.38(-0.95%)
Jan 19, 2007
38.69
39.54
38.51
39.47
6,381,694
+1.16(+3.02%)
Jan 18, 2007
38.97
39.02
38.06
38.32
4,929,217
+0.02(+0.05%)
Jan 17, 2007
38.34
38.61
37.92
38.30
6,730,314
+0.19(+0.51%)
Jan 16, 2007
38.14
38.67
37.75
38.10
6,138,617
-0.34(-0.88%)
Jan 12, 2007
37.82
38.50
37.51
38.44
6,485,605
+1.28(+3.44%)
Jan 11, 2007
37.22
38.27
37.03
37.17
5,243,998
-0.06(-0.17%)
Jan 10, 2007
37.68
37.94
36.91
37.23
6,541,642
-0.78(-2.06%)
Jan 09, 2007
37.50
38.50
37.27
38.01
5,616,339
+0.01(+0.02%)
Jan 08, 2007
38.59
38.69
37.73
38.00
5,949,726
+0.04(+0.10%)
Jan 05, 2007
37.82
38.27
37.25
37.97
9,350,519
+0.26(+0.68%)
Jan 04, 2007
38.50
38.58
37.62
37.71
7,758,876
-1.10(-2.84%)
Jan 03, 2007
39.97
39.97
38.43
38.81
7,957,994
-1.19(-2.96%)
Dec 29, 2006
40.35
40.41
39.93
40.00
3,014,850
-0.39(-0.96%)
Dec 28, 2006
40.67
40.75
40.16
40.38
5,060,983
+0.08(+0.21%)
Dec 27, 2006
39.54
40.42
39.44
40.30
5,957,016
+1.06(+2.69%)
Dec 26, 2006
38.66
39.45
38.61
39.24
4,867,414
+0.51(+1.33%)
Dec 22, 2006
39.20
39.44
38.66
38.73
3,973,774
-0.45(-1.15%)
Dec 21, 2006
39.52
39.87
39.05
39.18
5,461,179
-0.43(-1.09%)
Dec 20, 2006
40.51
40.65
39.52
39.61
5,355,961
-0.53(-1.33%)
Dec 19, 2006
39.60
40.60
39.52
40.14
7,205,152
-0.32(-0.79%)
Dec 18, 2006
41.50
42.39
40.12
40.47
7,185,676
-1.35(-3.23%)
Dec 15, 2006
42.51
42.51
41.42
41.82
7,437,566
-0.71(-1.66%)
Dec 14, 2006
42.59
42.98
42.16
42.52
6,774,490
+0.10(+0.24%)
Dec 13, 2006
42.00
42.65
41.27
42.42
12,917,460
-1.28(-2.92%)
Dec 12, 2006
45.92
45.94
42.97
43.70
9,924,480
-2.12(-4.63%)
Dec 11, 2006
45.39
46.41
44.88
45.82
6,668,512
+0.82(+1.82%)
Dec 08, 2006
45.72
45.90
44.98
45.01
3,656,273
-0.36(-0.79%)
Dec 07, 2006
45.55
45.74
45.07
45.36
3,107,554
-0.09(-0.20%)
Dec 06, 2006
45.86
46.38
45.36
45.46
5,140,195
-0.52(-1.14%)
Dec 05, 2006
45.42
46.04
44.94
45.98
5,672,157
+1.23(+2.75%)
Dec 04, 2006
44.71
44.78
44.30
44.75
4,309,664
-0.19(-0.43%)
Dec 01, 2006
44.48
45.40
44.14
44.94
9,393,062
-0.42(-0.93%)
Nov 30, 2006
45.79
45.97
45.03
45.36
4,346,877
-0.25(-0.54%)
Nov 29, 2006
43.77
45.82
43.66
45.61
6,165,166
+2.16(+4.97%)
Nov 28, 2006
43.20
44.04
43.06
43.45
3,476,413
+0.59(+1.37%)
Nov 27, 2006
43.73
43.88
42.86
42.86
3,485,227
-0.71(-1.62%)
Nov 24, 2006
43.47
43.90
43.31
43.57
1,230,726
+0.24(+0.55%)
Nov 22, 2006
43.52
43.75
43.02
43.33
4,374,732
-0.33(-0.76%)
Nov 21, 2006
42.84
43.82
42.64
43.66
5,147,703
+1.00(+2.35%)
Nov 20, 2006
42.94
43.21
42.38
42.66
3,027,580
-0.38(-0.88%)
Nov 17, 2006
42.28
43.13
42.05
43.04
6,145,798
+0.28(+0.67%)
Nov 16, 2006
43.86
44.08
42.62
42.75
5,240,190
-1.01(-2.31%)
Nov 15, 2006
43.84
44.24
43.31
43.77
5,400,464
-0.32(-0.73%)
Nov 14, 2006
43.25
44.18
43.15
44.09
5,434,630
+1.08(+2.50%)
Nov 13, 2006
42.92
43.04
42.41
43.01
5,773,022
-0.41(-0.95%)
Nov 10, 2006
44.13
44.36
43.20
43.43
4,646,751
-0.89(-2.01%)
Nov 09, 2006
44.27
45.02
44.04
44.32
4,167,343
+0.40(+0.90%)
Nov 08, 2006
43.38
44.16
43.13
43.92
3,693,485
+0.42(+0.97%)
Nov 07, 2006
44.02
44.91
43.07
43.50
5,644,629
-0.96(-2.15%)
Nov 06, 2006
43.61
44.76
43.10
44.45
4,248,623
+0.86(+1.98%)
Nov 03, 2006
43.34
44.42
43.29
43.59
4,649,254
+0.58(+1.35%)
Nov 02, 2006
42.10
43.29
42.06
43.01
4,194,763
+0.32(+0.75%)
Nov 01, 2006
42.45
43.16
41.84
42.69
4,067,240
+0.03(+0.06%)
Oct 31, 2006
42.34
43.03
41.64
42.66
4,934,004
+0.20(+0.48%)
Oct 30, 2006
42.32
42.78
42.07
42.46
2,898,208
-0.29(-0.69%)
Oct 27, 2006
43.64
43.88
42.64
42.75
2,905,824
-0.92(-2.10%)
Oct 26, 2006
43.62
43.89
42.76
43.67
4,280,286
+0.45(+1.04%)
Oct 25, 2006
42.60
43.79
42.37
43.22
3,817,308
+0.28(+0.64%)
Oct 24, 2006
42.14
43.13
42.13
42.95
3,129,860
+0.61(+1.43%)
Oct 23, 2006
41.65
42.40
41.36
42.34
4,068,111
+0.39(+0.92%)
Oct 20, 2006
42.88
42.94
41.61
41.95
4,329,794
-0.82(-1.91%)
Oct 19, 2006
41.69
42.88
41.69
42.77
5,474,562
+1.35(+3.26%)
Oct 18, 2006
41.63
42.18
41.02
41.42
3,257,274
-0.26(-0.62%)
Oct 17, 2006
40.48
42.33
40.48
41.68
4,765,134
-0.25(-0.59%)
Oct 16, 2006
40.53
42.06
40.37
41.93
5,357,050
+1.65(+4.11%)
Oct 13, 2006
40.62
40.97
40.15
40.27
4,077,577
-0.07(-0.18%)
Oct 12, 2006
39.52
40.35
39.34
40.35
5,068,709
+1.13(+2.88%)
Oct 11, 2006
39.42
39.82
38.88
39.22
4,869,046
-0.43(-1.09%)
Oct 10, 2006
38.69
39.90
38.55
39.65
6,922,796
+1.39(+3.63%)
Oct 09, 2006
39.11
39.29
38.11
38.26
4,245,468
-0.43(-1.12%)
Oct 06, 2006
38.46
39.00
38.09
38.69
5,400,355
-0.05(-0.12%)
Oct 05, 2006
38.55
39.13
37.98
38.74
5,412,759
+0.69(+1.81%)
Oct 04, 2006
37.68
38.09
36.31
38.05
7,193,836
+0.28(+0.75%)
Oct 03, 2006
38.65
38.81
37.66
37.76
5,756,157
-1.81(-4.57%)
Oct 02, 2006
40.14
40.70
39.51
39.57
4,368,638
-0.71(-1.76%)
Sep 29, 2006
39.79
40.64
39.49
40.28
3,636,687
+0.30(+0.76%)
Sep 28, 2006
40.21
41.01
39.84
39.98
6,091,285
-0.11(-0.28%)
Sep 27, 2006
39.80
40.25
38.89
40.09
6,012,291
+0.51(+1.30%)
Sep 26, 2006
38.85
39.79
38.70
39.57
6,189,104
+0.68(+1.75%)
Sep 25, 2006
37.68
39.06
37.13
38.89
8,341,760
+0.50(+1.29%)
Sep 22, 2006
39.02
39.23
38.20
38.40
3,561,283
-0.40(-1.02%)
Sep 21, 2006
38.88
39.73
38.75
38.79
4,716,280
+0.06(+0.17%)
Sep 20, 2006
39.36
39.61
38.62
38.73
5,521,458
-1.08(-2.70%)
Sep 19, 2006
41.10
41.24
39.34
39.80
6,898,640
-0.90(-2.21%)
Sep 18, 2006
40.33
41.36
39.93
40.70
7,596,426
+0.53(+1.33%)
Sep 15, 2006
40.39
40.70
39.84
40.17
6,544,579
-0.52(-1.29%)
Sep 14, 2006
41.86
42.57
40.16
40.70
8,876,769
-0.85(-2.04%)
Sep 13, 2006
40.83
42.21
40.78
41.54
6,623,574
+1.16(+2.87%)
Sep 12, 2006
40.73
41.47
40.13
40.38
4,729,228
-0.57(-1.39%)
Sep 11, 2006
42.09
42.27
40.87
40.95
5,941,239
-1.69(-3.97%)
Sep 08, 2006
44.31
44.70
42.48
42.64
6,898,314
-1.61(-3.63%)
Sep 07, 2006
44.92
45.47
43.84
44.25
7,926,222
-1.01(-2.23%)
Sep 06, 2006
45.95
46.24
44.99
45.26
8,013,813
-0.91(-1.97%)
Sep 05, 2006
44.48
46.57
43.89
46.17
10,335,557
+2.50(+5.72%)
Sep 01, 2006
43.34
44.02
43.12
43.67
4,816,165
+0.56(+1.30%)
Aug 31, 2006
42.57
43.48
42.32
43.11
5,263,039
+0.51(+1.19%)
Aug 30, 2006
42.37
42.81
42.04
42.61
4,455,141
-0.02(-0.04%)
Aug 29, 2006
42.11
42.89
41.66
42.63
4,548,280
+0.35(+0.83%)
Aug 28, 2006
42.74
43.30
42.24
42.28
4,404,763
-0.84(-1.94%)
Aug 25, 2006
43.20
44.08
43.01
43.11
5,543,764
+0.38(+0.88%)
Aug 24, 2006
41.54
42.81
41.17
42.74
5,130,403
+1.42(+3.45%)
Aug 23, 2006
41.82
42.00
41.20
41.31
2,534,789
-0.62(-1.47%)
Aug 22, 2006
41.45
41.99
41.33
41.93
3,728,195
+0.54(+1.31%)
Aug 21, 2006
41.91
42.18
41.29
41.38
3,455,304
-0.29(-0.68%)
Aug 18, 2006
40.81
41.95
40.59
41.67
5,462,158
+1.00(+2.46%)
Aug 17, 2006
40.79
41.17
40.29
40.67
3,629,397
-0.40(-0.96%)
Aug 16, 2006
41.55
42.05
40.92
41.06
4,145,147
-0.42(-1.02%)
Aug 15, 2006
42.38
42.60
41.27
41.49
5,445,075
-0.66(-1.57%)
Aug 14, 2006
42.30
42.49
41.68
42.15
4,462,866
-0.51(-1.18%)
Aug 11, 2006
43.42
43.61
42.55
42.65
3,628,635
-0.76(-1.76%)
Aug 10, 2006
43.33
43.65
42.97
43.42
4,121,862
-0.23(-0.53%)
Aug 09, 2006
43.20
45.03
42.89
43.65
6,207,166
+0.98(+2.31%)
Aug 08, 2006
43.24
43.75
42.52
42.66
5,137,258
-0.33(-0.77%)
Aug 07, 2006
43.13
43.38
42.66
42.99
3,212,119
+0.09(+0.21%)
Aug 04, 2006
43.93
44.05
42.52
42.90
4,608,451
-0.65(-1.50%)
Aug 03, 2006
42.78
44.15
42.28
43.55
5,163,915
+0.28(+0.64%)
Aug 02, 2006
44.21
44.29
42.82
43.28
5,288,936
+0.07(+0.17%)
Aug 01, 2006
42.04
43.26
41.29
43.20
8,551,977
+1.17(+2.78%)
Jul 31, 2006
41.54
42.51
41.37
42.04
5,185,024
+1.19(+2.90%)
Jul 28, 2006
41.22
41.54
40.24
40.85
3,168,813
+0.46(+1.14%)
Jul 27, 2006
42.05
42.10
40.25
40.39
5,285,454
-0.35(-0.86%)
Jul 26, 2006
39.63
41.16
39.52
40.74
6,557,745
+0.79(+1.98%)
Jul 25, 2006
39.47
40.23
39.29
39.95
4,387,136
+0.74(+1.90%)
Jul 24, 2006
38.38
39.52
38.29
39.21
5,608,831
+0.92(+2.40%)
Jul 21, 2006
39.62
39.62
38.14
38.29
5,564,764
-1.18(-2.98%)
Jul 20, 2006
40.28
40.64
39.26
39.46
3,900,764
-0.70(-1.74%)
Jul 19, 2006
40.62
40.90
39.59
40.16
4,290,079
-0.25(-0.61%)
Jul 18, 2006
40.69
41.13
39.88
40.41
4,764,155
+0.12(+0.30%)
Jul 17, 2006
41.08
41.35
39.85
40.29
6,143,949
-1.11(-2.69%)
Jul 14, 2006
41.84
41.88
40.10
41.40
5,518,194
-0.06(-0.16%)
Jul 13, 2006
42.16
42.37
41.00
41.47
6,615,957
-0.54(-1.29%)
Jul 12, 2006
43.15
43.15
41.72
42.01
5,006,144
-0.68(-1.59%)
Jul 11, 2006
42.23
42.91
41.60
42.69
4,587,777
+0.97(+2.34%)
Jul 10, 2006
41.84
42.41
41.43
41.72
3,796,961
-0.37(-0.87%)
Jul 07, 2006
43.93
44.23
41.86
42.08
4,989,388
-1.30(-2.99%)
Jul 06, 2006
42.97
43.77
42.41
43.38
5,735,919
+0.42(+0.98%)
Jul 05, 2006
44.57
44.71
42.41
42.96
11,923,065
-1.85(-4.12%)
Jul 03, 2006
44.76
45.02
44.19
44.80
2,729,120
+0.97(+2.22%)
Jun 30, 2006
42.92
44.11
42.77
43.83
6,675,258
+1.47(+3.47%)
Jun 29, 2006
41.86
42.59
41.57
42.36
7,294,484
+0.96(+2.31%)
Jun 28, 2006
40.55
41.82
40.40
41.40
8,174,087
+0.96(+2.36%)
Jun 27, 2006
39.82
40.70
39.43
40.45
10,077,573
+0.36(+0.89%)
Jun 26, 2006
41.27
41.27
38.97
40.09
13,842,980
-1.18(-2.85%)
Jun 23, 2006
41.44
42.74
40.36
41.27
23,854,834
-3.21(-7.21%)
Jun 22, 2006
43.83
44.69
43.65
44.47
2,950,544
+0.43(+0.98%)
Jun 21, 2006
42.92
44.76
42.90
44.04
4,178,986
+1.42(+3.32%)
Jun 20, 2006
43.20
43.70
42.53
42.63
3,699,796
-0.21(-0.49%)
Jun 19, 2006
44.19
44.19
42.58
42.84
4,533,700
-1.48(-3.34%)
Jun 16, 2006
44.43
44.67
43.31
44.32
4,011,639
-0.25(-0.56%)
Jun 15, 2006
42.97
44.67
42.74
44.56
6,018,711
+2.22(+5.25%)
Jun 14, 2006
41.08
42.45
41.08
42.34
5,654,748
+1.29(+3.13%)
Jun 13, 2006
42.18
42.74
40.63
41.05
7,227,893
-1.94(-4.51%)
Jun 12, 2006
43.88
44.55
42.92
42.99
4,618,244
-0.74(-1.68%)
Jun 09, 2006
44.85
44.94
43.31
43.73
4,368,203
-0.75(-1.69%)
Jun 08, 2006
42.78
44.53
41.88
44.48
8,977,199
+0.99(+2.28%)
Jun 07, 2006
45.40
45.45
43.43
43.49
5,083,833
-2.00(-4.40%)
Jun 06, 2006
44.81
46.09
44.76
45.49
4,314,670
+0.38(+0.84%)
Jun 05, 2006
46.93
47.29
45.12
45.12
4,792,228
-1.23(-2.66%)
Jun 02, 2006
46.47
46.73
45.44
46.35
3,414,719
+0.43(+0.94%)
Jun 01, 2006
45.24
46.23
44.74
45.92
4,189,976
+0.27(+0.58%)
May 31, 2006
45.00
45.77
44.72
45.65
5,647,023
+0.88(+1.97%)
May 30, 2006
46.92
46.95
44.64
44.77
3,990,095
-0.83(-1.81%)
May 26, 2006
44.90
45.74
44.71
45.59
1,996,299
+0.69(+1.54%)
May 25, 2006
44.34
45.25
44.04
44.90
3,010,933
+1.23(+2.81%)
May 24, 2006
44.11
44.88
42.97
43.68
4,118,706
-0.94(-2.11%)
May 23, 2006
46.41
46.85
44.42
44.62
3,410,258
-0.74(-1.62%)
May 22, 2006
45.31
45.64
44.05
45.36
4,947,496
-0.34(-0.74%)
May 19, 2006
44.21
45.96
44.20
45.70
4,258,633
+0.87(+1.94%)
May 18, 2006
45.35
45.86
44.69
44.83
3,514,713
-0.51(-1.12%)
May 17, 2006
46.25
47.05
45.18
45.33
3,337,139
-1.34(-2.87%)
May 16, 2006
46.78
47.28
46.11
46.67
2,496,815
+0.40(+0.85%)
May 15, 2006
46.04
47.01
45.56
46.27
3,076,653
-0.91(-1.92%)
May 12, 2006
48.87
49.00
47.09
47.18
2,617,592
-1.86(-3.79%)
May 11, 2006
50.55
50.56
48.87
49.04
2,397,582
-0.93(-1.86%)
May 10, 2006
48.87
49.98
48.58
49.96
2,129,697
+0.81(+1.65%)
May 09, 2006
48.64
49.40
48.41
49.16
2,150,697
+0.51(+1.06%)
May 08, 2006
47.94
48.66
47.86
48.64
1,583,481
-0.32(-0.65%)
May 05, 2006
48.37
48.99
47.90
48.96
2,008,050
+0.90(+1.87%)
May 04, 2006
48.43
48.52
47.34
48.06
3,563,568
-0.69(-1.41%)
May 03, 2006
49.74
49.84
48.34
48.75
2,578,639
-1.30(-2.60%)
May 02, 2006
49.86
50.14
49.35
50.05
2,108,589
+0.45(+0.92%)
May 01, 2006
48.59
50.22
48.43
49.59
2,723,027
+1.42(+2.96%)
Apr 28, 2006
48.72
49.03
48.14
48.17
3,011,912
-0.88(-1.79%)
Apr 27, 2006
48.51
50.09
48.16
49.05
2,749,032
-0.25(-0.51%)
Apr 26, 2006
50.13
51.23
49.03
49.30
2,294,868
-1.08(-2.14%)
Apr 25, 2006
51.83
51.96
49.82
50.38
2,550,349
-0.75(-1.47%)
Apr 24, 2006
51.67
51.69
50.84
51.13
2,072,247
-0.91(-1.74%)
Apr 21, 2006
51.01
52.15
50.69
52.04
2,195,091
+1.21(+2.38%)
Apr 20, 2006
51.70
51.82
50.10
50.83
2,765,136
-1.29(-2.47%)
Apr 19, 2006
50.57
52.36
50.36
52.11
2,849,571
+1.29(+2.54%)
Apr 18, 2006
49.73
51.00
49.87
50.82
2,381,805
+1.09(+2.20%)
Apr 17, 2006
48.69
49.92
48.63
49.73
2,149,718
+1.42(+2.93%)
Apr 13, 2006
47.64
48.36
47.01
48.31
1,559,979
+0.68(+1.42%)
Apr 12, 2006
48.53
49.05
47.56
47.64
2,123,822
-0.97(-1.99%)
Apr 11, 2006
49.12
49.60
48.39
48.61
2,070,179
-0.18(-0.37%)
Apr 10, 2006
48.25
48.85
47.49
48.79
2,405,961
+1.85(+3.94%)
Apr 07, 2006
47.44
47.67
46.73
46.94
2,068,438
-0.90(-1.88%)
Apr 06, 2006
48.32
48.75
47.57
47.84
2,408,246
-0.41(-0.85%)
Apr 05, 2006
47.93
48.48
47.30
48.25
2,024,806
+0.50(+1.04%)
Apr 04, 2006
47.61
47.87
46.97
47.75
2,145,910
+0.02(+0.05%)
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
.