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 31, 2006
46.57
46.73
45.91
46.42
2,695,063
-0.91(-1.93%)
Mar 30, 2006
47.45
48.11
47.24
47.33
2,165,277
+0.16(+0.34%)
Mar 29, 2006
46.50
47.28
46.33
47.17
1,730,481
+0.71(+1.53%)
Mar 28, 2006
46.40
47.08
46.32
46.46
2,290,842
+0.32(+0.70%)
Mar 27, 2006
46.21
46.33
45.32
46.14
2,232,194
-0.07(-0.15%)
Mar 24, 2006
45.63
46.86
45.63
46.21
2,218,920
+0.55(+1.21%)
Mar 23, 2006
45.17
46.06
45.08
45.65
2,050,267
+0.68(+1.51%)
Mar 22, 2006
44.34
45.87
44.30
44.97
2,593,328
+0.70(+1.58%)
Mar 21, 2006
44.54
45.31
43.98
44.28
2,559,053
-0.39(-0.86%)
Mar 20, 2006
45.64
45.84
44.51
44.66
2,308,469
-1.25(-2.72%)
Mar 17, 2006
46.41
46.43
45.67
45.91
2,488,437
-0.27(-0.59%)
Mar 16, 2006
45.63
46.40
45.03
46.18
2,719,763
+0.46(+1.00%)
Mar 15, 2006
45.29
45.76
44.80
45.72
2,222,402
+0.11(+0.24%)
Mar 14, 2006
44.85
45.67
44.26
45.61
2,707,794
+0.83(+1.86%)
Mar 13, 2006
43.88
44.85
43.88
44.78
2,408,028
+1.12(+2.57%)
Mar 10, 2006
43.20
44.01
42.67
43.66
3,271,093
+0.33(+0.76%)
Mar 09, 2006
44.34
44.51
43.31
43.33
4,798,430
-0.77(-1.75%)
Mar 08, 2006
44.02
44.67
43.43
44.10
4,096,727
-0.41(-0.92%)
Mar 07, 2006
45.08
45.24
44.06
44.51
2,848,483
-0.80(-1.75%)
Mar 06, 2006
46.48
46.50
45.16
45.30
2,135,899
-1.60(-3.41%)
Mar 03, 2006
46.44
47.32
46.43
46.90
1,752,460
+0.16(+0.33%)
Mar 02, 2006
45.48
47.03
45.17
46.75
3,786,951
+1.26(+2.78%)
Mar 01, 2006
45.77
45.98
45.06
45.48
2,308,469
-0.08(-0.18%)
Feb 28, 2006
45.89
45.62
44.77
45.57
2,957,399
-0.32(-0.70%)
Feb 27, 2006
46.66
46.69
45.81
45.89
1,741,362
-1.02(-2.18%)
Feb 24, 2006
47.34
47.63
46.60
46.91
2,184,101
+0.71(+1.54%)
Feb 23, 2006
46.66
47.54
45.91
46.20
2,481,800
-0.44(-0.95%)
Feb 22, 2006
46.87
46.89
46.27
46.64
2,431,966
-0.59(-1.25%)
Feb 21, 2006
47.56
47.74
46.53
47.23
2,525,432
+0.79(+1.69%)
Feb 17, 2006
46.94
47.06
45.98
46.44
2,663,944
+0.40(+0.87%)
Feb 16, 2006
44.87
46.29
44.87
46.04
3,239,973
+1.38(+3.09%)
Feb 15, 2006
44.74
45.52
44.22
44.67
3,411,455
+0.06(+0.13%)
Feb 14, 2006
44.11
45.25
43.56
44.61
3,933,080
+0.00(+0.01%)
Feb 13, 2006
45.20
45.95
44.21
44.60
2,834,664
-0.72(-1.58%)
Feb 10, 2006
45.65
45.90
44.46
45.32
3,681,625
-0.22(-0.47%)
Feb 09, 2006
47.65
48.23
45.28
45.53
4,216,090
-1.80(-3.80%)
Feb 08, 2006
47.68
47.70
45.73
47.33
3,507,859
+0.40(+0.85%)
Feb 07, 2006
48.16
48.16
46.48
46.93
3,606,874
-1.59(-3.28%)
Feb 06, 2006
48.20
49.08
48.16
48.52
2,131,982
+0.87(+1.82%)
Feb 03, 2006
47.88
48.46
46.94
47.65
2,655,675
+0.00(+0.00%)
Feb 02, 2006
47.91
48.57
46.87
47.65
3,294,269
-0.40(-0.82%)
Feb 01, 2006
49.55
50.15
48.05
48.05
2,615,307
-1.50(-3.02%)
Jan 31, 2006
49.61
49.87
49.05
49.55
2,254,718
-0.56(-1.11%)
Jan 30, 2006
49.47
50.62
49.42
50.10
2,135,138
+0.87(+1.76%)
Jan 27, 2006
47.96
49.39
48.59
49.23
1,800,988
+1.27(+2.65%)
Jan 26, 2006
48.27
48.55
46.44
47.96
3,132,471
-0.31(-0.65%)
Jan 25, 2006
49.54
49.75
47.68
48.27
3,235,077
-1.03(-2.10%)
Jan 24, 2006
49.35
50.08
49.10
49.31
2,070,832
-0.38(-0.76%)
Jan 23, 2006
48.82
49.90
48.27
49.68
3,469,014
+0.58(+1.19%)
Jan 20, 2006
49.86
50.51
48.53
49.10
3,882,375
-0.46(-0.93%)
Jan 19, 2006
48.25
49.74
47.37
49.56
2,736,846
+1.32(+2.73%)
Jan 18, 2006
48.34
48.73
47.29
48.24
3,285,999
-0.25(-0.51%)
Jan 17, 2006
48.25
48.49
47.67
48.49
2,630,975
+1.41(+3.00%)
Jan 13, 2006
46.11
47.08
46.09
47.08
1,781,512
+0.71(+1.53%)
Jan 12, 2006
46.83
47.49
46.23
46.37
2,682,442
-0.18(-0.38%)
Jan 11, 2006
46.46
47.06
45.98
46.55
3,188,181
+0.01(+0.02%)
Jan 10, 2006
45.59
46.82
45.57
46.54
3,056,632
+0.79(+1.72%)
Jan 09, 2006
45.49
46.09
45.17
45.75
2,487,349
+0.31(+0.69%)
Jan 06, 2006
44.80
46.28
44.80
45.44
4,159,618
+1.56(+3.55%)
Jan 05, 2006
44.96
44.96
43.52
43.88
3,293,072
-1.27(-2.82%)
Jan 04, 2006
44.53
45.19
44.28
45.16
2,733,255
+0.40(+0.89%)
Jan 03, 2006
43.88
44.81
43.65
44.76
2,978,290
+1.22(+2.80%)
Dec 30, 2005
42.80
43.92
42.72
43.54
1,736,465
+0.51(+1.17%)
Dec 29, 2005
43.15
43.86
42.72
43.03
2,233,826
-0.19(-0.45%)
Dec 28, 2005
43.08
43.62
42.97
43.23
2,573,416
+0.54(+1.26%)
Dec 27, 2005
43.23
43.23
42.48
42.69
3,156,518
-0.80(-1.85%)
Dec 23, 2005
43.10
43.67
42.81
43.49
2,792,773
-0.48(-1.10%)
Dec 22, 2005
44.48
44.56
43.94
43.98
2,017,299
-0.26(-0.58%)
Dec 21, 2005
45.10
45.45
44.04
44.23
2,601,162
-0.53(-1.19%)
Dec 20, 2005
44.64
45.13
44.42
44.77
2,192,479
+0.67(+1.51%)
Dec 19, 2005
44.11
44.33
43.38
44.10
2,827,700
+0.07(+0.16%)
Dec 16, 2005
45.29
45.36
43.96
44.03
2,736,737
-1.25(-2.77%)
Dec 15, 2005
46.30
46.27
45.02
45.29
2,900,710
-1.02(-2.19%)
Dec 14, 2005
45.62
46.40
45.01
46.30
2,312,821
+0.68(+1.49%)
Dec 13, 2005
46.14
46.61
45.49
45.62
2,914,203
+0.23(+0.52%)
Dec 12, 2005
45.29
45.53
44.90
45.39
2,624,665
+0.81(+1.82%)
Dec 09, 2005
44.63
44.80
44.03
44.57
2,459,712
-0.45(-0.99%)
Dec 08, 2005
43.84
45.07
43.54
45.02
2,751,099
+1.39(+3.19%)
Dec 07, 2005
44.16
44.64
43.32
43.63
2,593,001
-0.31(-0.71%)
Dec 06, 2005
43.33
44.14
43.10
43.94
2,918,990
+0.51(+1.19%)
Dec 05, 2005
43.61
43.64
43.04
43.43
2,546,323
+0.46(+1.08%)
Dec 02, 2005
42.69
43.14
42.35
42.96
2,582,556
+0.39(+0.91%)
Dec 01, 2005
41.86
42.71
41.82
42.58
3,071,756
+0.94(+2.25%)
Nov 30, 2005
41.34
42.05
41.27
41.64
2,924,322
+0.51(+1.24%)
Nov 29, 2005
40.49
41.41
40.61
41.13
2,781,674
+0.63(+1.57%)
Nov 28, 2005
41.59
41.71
40.47
40.49
3,029,430
-1.48(-3.54%)
Nov 25, 2005
41.88
42.07
41.67
41.98
655,132
+0.22(+0.52%)
Nov 23, 2005
41.83
42.05
41.25
41.76
1,992,490
-0.30(-0.72%)
Nov 22, 2005
41.72
42.16
41.52
42.06
1,686,305
+0.58(+1.41%)
Nov 21, 2005
40.66
41.51
40.66
41.48
2,050,159
+1.06(+2.61%)
Nov 18, 2005
41.22
41.22
40.10
40.42
2,186,386
-0.49(-1.20%)
Nov 17, 2005
41.38
41.50
40.59
40.92
2,911,047
-0.19(-0.46%)
Nov 16, 2005
40.19
41.19
40.11
41.10
2,412,163
+1.14(+2.85%)
Nov 15, 2005
39.17
40.88
39.17
39.96
3,140,632
+0.60(+1.52%)
Nov 14, 2005
39.96
40.09
38.66
39.37
2,932,373
-0.22(-0.55%)
Nov 11, 2005
38.88
39.73
38.65
39.58
2,388,878
+0.71(+1.82%)
Nov 10, 2005
39.91
39.95
38.51
38.88
3,630,050
-1.24(-3.09%)
Nov 09, 2005
40.42
41.34
39.57
40.12
3,035,523
-0.63(-1.54%)
Nov 08, 2005
40.30
41.21
39.88
40.75
2,111,526
+0.35(+0.86%)
Nov 07, 2005
41.04
41.13
40.03
40.40
2,925,954
-0.64(-1.56%)
Nov 04, 2005
42.48
42.48
40.80
41.04
2,753,493
-1.65(-3.88%)
Nov 03, 2005
42.16
42.96
42.00
42.69
2,652,846
+0.92(+2.20%)
Nov 02, 2005
41.31
41.99
41.15
41.77
2,077,361
+0.36(+0.88%)
Nov 01, 2005
41.01
41.61
40.92
41.41
2,574,939
-0.28(-0.66%)
Oct 31, 2005
41.90
42.69
41.05
41.68
2,647,732
+0.01(+0.02%)
Oct 28, 2005
40.35
41.78
39.61
41.67
2,863,933
+1.58(+3.94%)
Oct 27, 2005
41.84
41.89
40.09
40.09
2,582,882
-1.36(-3.28%)
Oct 26, 2005
42.21
42.74
41.19
41.45
3,472,822
-0.78(-1.84%)
Oct 25, 2005
41.36
42.49
41.02
42.23
3,799,573
+0.96(+2.33%)
Oct 24, 2005
39.40
41.28
39.32
41.27
2,447,090
+1.64(+4.14%)
Oct 21, 2005
39.27
40.39
39.04
39.63
2,785,047
+0.34(+0.85%)
Oct 20, 2005
40.78
41.06
38.63
39.29
4,197,375
-1.99(-4.81%)
Oct 19, 2005
40.70
41.44
39.34
41.28
4,423,804
+0.58(+1.42%)
Oct 18, 2005
41.79
42.43
40.70
40.70
4,331,644
-1.32(-3.15%)
Oct 17, 2005
41.72
42.27
41.47
42.02
2,626,950
+0.79(+1.92%)
Oct 14, 2005
39.89
41.45
39.18
41.23
4,041,888
+1.45(+3.65%)
Oct 13, 2005
41.01
41.01
38.55
39.78
5,049,450
-1.70(-4.11%)
Oct 12, 2005
42.08
42.26
41.15
41.49
2,816,819
-0.71(-1.69%)
Oct 11, 2005
41.58
42.39
41.50
42.20
3,262,170
+1.22(+2.98%)
Oct 10, 2005
41.13
41.22
40.44
40.98
2,966,539
-0.33(-0.79%)
Oct 07, 2005
40.85
41.52
40.83
41.30
3,219,844
+0.77(+1.90%)
Oct 06, 2005
40.37
41.18
39.40
40.53
5,522,982
-0.06(-0.14%)
Oct 05, 2005
42.16
42.62
40.59
40.59
3,995,862
-1.36(-3.24%)
Oct 04, 2005
43.68
43.68
41.95
41.95
2,839,234
-2.19(-4.96%)
Oct 03, 2005
44.37
44.51
43.95
44.13
1,358,684
+0.13(+0.30%)
Sep 30, 2005
44.71
44.76
43.91
44.00
1,619,497
-0.84(-1.88%)
Sep 29, 2005
44.80
44.99
44.26
44.84
1,697,839
+0.16(+0.36%)
Sep 28, 2005
44.09
44.69
43.44
44.68
1,995,428
+0.70(+1.60%)
Sep 27, 2005
43.98
44.05
43.36
43.98
1,836,569
-0.25(-0.56%)
Sep 26, 2005
42.92
44.34
42.78
44.22
3,285,238
+1.06(+2.46%)
Sep 23, 2005
43.16
44.03
42.83
43.16
2,387,681
-1.14(-2.58%)
Sep 22, 2005
45.31
45.48
43.26
44.31
2,653,825
-0.71(-1.58%)
Sep 21, 2005
44.96
45.26
44.58
45.02
2,177,464
+0.71(+1.61%)
Sep 20, 2005
44.41
44.78
43.52
44.31
2,386,810
-0.38(-0.84%)
Sep 19, 2005
43.65
44.97
43.56
44.68
2,589,737
+1.70(+3.97%)
Sep 16, 2005
42.85
43.20
42.47
42.98
2,620,203
+0.13(+0.30%)
Sep 15, 2005
42.87
43.14
42.29
42.85
1,616,885
+0.19(+0.45%)
Sep 14, 2005
42.28
42.85
42.05
42.66
2,144,278
+0.61(+1.45%)
Sep 13, 2005
42.37
42.58
41.84
42.05
3,078,829
-0.43(-1.01%)
Sep 12, 2005
43.31
43.49
42.35
42.47
2,020,454
-0.97(-2.23%)
Sep 09, 2005
43.06
43.50
42.99
43.44
1,956,910
+0.61(+1.43%)
Sep 08, 2005
42.69
43.31
42.68
42.83
2,052,552
+0.15(+0.36%)
Sep 07, 2005
42.52
43.36
42.36
42.68
2,614,763
+0.04(+0.09%)
Sep 06, 2005
42.15
42.66
41.52
42.64
2,047,003
+0.48(+1.14%)
Sep 02, 2005
42.28
42.28
41.58
42.16
2,198,029
-0.26(-0.62%)
Sep 01, 2005
42.21
42.58
41.82
42.42
2,775,799
+0.67(+1.60%)
Aug 31, 2005
41.15
42.40
40.90
41.76
3,023,119
+0.67(+1.62%)
Aug 30, 2005
40.37
41.34
40.37
41.09
2,313,583
+0.95(+2.37%)
Aug 29, 2005
40.55
40.90
39.89
40.14
2,350,795
+0.18(+0.46%)
Aug 26, 2005
40.51
40.62
39.85
39.96
1,408,845
-0.46(-1.15%)
Aug 25, 2005
40.44
40.54
40.12
40.42
1,151,187
-0.05(-0.11%)
Aug 24, 2005
40.29
40.90
39.90
40.47
2,037,102
+0.27(+0.67%)
Aug 23, 2005
40.23
40.42
39.45
40.19
2,048,200
+0.15(+0.37%)
Aug 22, 2005
41.34
41.34
39.74
40.05
2,470,484
-0.45(-1.10%)
Aug 19, 2005
40.09
40.58
39.91
40.49
1,786,299
+0.97(+2.45%)
Aug 18, 2005
39.17
39.65
38.82
39.52
2,467,220
+0.31(+0.79%)
Aug 17, 2005
40.14
41.16
38.97
39.22
3,102,223
-1.03(-2.56%)
Aug 16, 2005
40.94
41.28
40.15
40.25
2,130,677
-0.84(-2.04%)
Aug 15, 2005
41.08
41.34
40.81
41.08
1,944,615
+0.00(+0.01%)
Aug 12, 2005
41.79
41.93
40.90
41.08
1,870,734
-0.59(-1.41%)
Aug 11, 2005
41.36
41.77
41.03
41.67
2,127,086
+0.35(+0.86%)
Aug 10, 2005
40.42
41.33
40.30
41.31
2,318,370
+1.26(+3.14%)
Aug 09, 2005
40.44
40.47
39.86
40.05
2,108,806
-0.29(-0.72%)
Aug 08, 2005
39.98
41.00
39.93
40.34
2,425,220
+0.90(+2.27%)
Aug 05, 2005
40.11
40.13
39.04
39.45
2,060,060
-0.67(-1.66%)
Aug 04, 2005
40.01
40.41
39.98
40.11
2,521,732
-0.12(-0.30%)
Aug 03, 2005
40.70
40.81
39.93
40.23
2,457,209
-0.41(-1.02%)
Aug 02, 2005
40.46
40.83
40.30
40.65
2,483,650
-0.12(-0.30%)
Aug 01, 2005
40.74
41.23
40.72
40.77
1,179,913
+0.17(+0.42%)
Jul 29, 2005
41.13
41.29
40.60
40.60
1,481,093
-0.30(-0.73%)
Jul 28, 2005
40.70
40.99
40.13
40.90
1,767,911
+0.15(+0.36%)
Jul 27, 2005
40.59
40.78
39.93
40.75
1,227,353
+0.34(+0.83%)
Jul 26, 2005
40.60
40.83
40.29
40.42
1,088,405
-0.27(-0.66%)
Jul 25, 2005
40.52
41.06
40.11
40.68
1,770,413
+0.10(+0.25%)
Jul 22, 2005
39.21
40.69
39.20
40.58
2,514,116
+1.59(+4.08%)
Jul 21, 2005
39.24
39.64
38.64
38.99
2,273,759
-0.57(-1.44%)
Jul 20, 2005
39.54
39.83
38.77
39.56
1,995,428
+0.07(+0.19%)
Jul 19, 2005
39.30
39.51
38.78
39.49
2,290,624
+0.40(+1.01%)
Jul 18, 2005
39.40
39.43
38.86
39.09
1,398,290
-0.52(-1.31%)
Jul 15, 2005
39.93
40.35
39.30
39.61
2,140,360
-0.05(-0.12%)
Jul 14, 2005
41.00
41.36
39.51
39.66
3,195,036
-1.44(-3.50%)
Jul 13, 2005
41.56
41.56
40.78
41.10
1,748,108
-0.41(-0.99%)
Jul 12, 2005
40.96
41.50
40.74
41.50
1,799,465
+0.66(+1.62%)
Jul 11, 2005
39.99
40.84
39.93
40.84
2,268,754
+0.21(+0.52%)
Jul 08, 2005
41.24
41.35
40.00
40.63
4,168,105
-0.28(-0.69%)
Jul 07, 2005
39.07
41.00
39.01
40.91
3,929,925
+1.51(+3.82%)
Jul 06, 2005
40.44
40.46
39.03
39.40
3,681,298
-0.96(-2.37%)
Jul 05, 2005
39.06
40.53
39.03
40.36
3,230,398
+1.46(+3.74%)
Jul 01, 2005
37.95
38.95
37.92
38.90
1,659,647
+1.15(+3.06%)
Jun 30, 2005
37.45
38.36
37.45
37.75
2,975,135
+0.30(+0.81%)
Jun 29, 2005
37.26
37.61
36.83
37.45
2,016,972
+0.17(+0.46%)
Jun 28, 2005
38.62
38.66
37.23
37.28
3,326,693
-1.63(-4.18%)
Jun 27, 2005
37.99
38.99
37.99
38.90
2,160,599
+0.98(+2.58%)
Jun 24, 2005
38.23
38.55
37.78
37.92
1,270,441
-0.26(-0.69%)
Jun 23, 2005
38.06
38.90
37.93
38.19
2,055,381
+0.15(+0.40%)
Jun 22, 2005
37.99
38.23
37.17
38.03
2,822,042
+0.46(+1.22%)
Jun 21, 2005
38.13
38.37
37.49
37.58
1,962,568
-0.63(-1.66%)
Jun 20, 2005
37.91
38.41
37.86
38.21
2,059,951
+0.29(+0.78%)
Jun 17, 2005
37.68
38.09
37.44
37.92
2,362,437
+0.39(+1.03%)
Jun 16, 2005
36.98
37.54
36.90
37.53
1,833,304
+0.55(+1.49%)
Jun 15, 2005
36.65
37.09
36.58
36.98
2,788,638
+0.62(+1.69%)
Jun 14, 2005
35.96
36.38
35.83
36.36
1,900,548
+0.33(+0.91%)
Jun 13, 2005
35.43
36.06
35.15
36.04
1,828,626
+0.49(+1.38%)
Jun 10, 2005
35.65
35.79
35.07
35.54
1,324,192
-0.12(-0.35%)
Jun 09, 2005
34.95
35.67
34.81
35.67
1,916,107
+0.84(+2.41%)
Jun 08, 2005
34.66
35.42
34.60
34.83
2,415,101
+0.13(+0.37%)
Jun 07, 2005
35.27
35.53
34.66
34.70
1,833,413
-0.49(-1.38%)
Jun 06, 2005
35.20
35.35
34.88
35.19
1,275,881
+0.18(+0.53%)
Jun 03, 2005
35.05
35.35
34.81
35.00
1,516,891
+0.03(+0.09%)
Jun 02, 2005
35.20
35.48
34.72
34.97
2,327,945
-0.42(-1.18%)
Jun 01, 2005
34.99
35.60
34.99
35.39
1,935,257
+0.60(+1.73%)
May 31, 2005
34.63
34.97
34.26
34.79
1,894,237
-0.18(-0.51%)
May 27, 2005
34.49
35.02
34.43
34.97
1,313,855
+0.50(+1.44%)
May 26, 2005
34.37
34.49
34.07
34.47
1,445,404
+0.28(+0.83%)
May 25, 2005
33.73
34.36
33.45
34.18
2,314,127
+0.29(+0.87%)
May 24, 2005
33.71
33.89
33.55
33.89
1,455,959
+0.17(+0.49%)
May 23, 2005
34.00
34.23
33.31
33.72
2,630,758
+0.51(+1.52%)
May 20, 2005
33.67
33.75
33.08
33.22
2,118,817
-0.54(-1.59%)
May 19, 2005
33.09
33.76
33.03
33.76
2,229,909
+0.70(+2.11%)
May 18, 2005
33.13
33.58
32.64
33.06
3,094,932
+0.06(+0.20%)
May 17, 2005
32.19
33.01
32.10
32.99
2,703,115
+0.80(+2.48%)
May 16, 2005
31.68
32.38
31.11
32.19
3,707,956
+0.42(+1.32%)
May 13, 2005
32.14
32.39
31.54
31.78
2,914,529
-0.38(-1.19%)
May 12, 2005
33.38
33.38
32.12
32.16
3,190,248
-1.37(-4.08%)
May 11, 2005
33.49
33.72
33.29
33.53
2,544,364
-0.03(-0.10%)
May 10, 2005
34.19
34.20
33.56
33.56
2,038,843
-0.65(-1.89%)
May 09, 2005
34.00
34.28
33.99
34.21
1,452,694
+0.25(+0.74%)
May 06, 2005
34.37
34.46
33.89
33.95
1,776,833
-0.17(-0.51%)
May 05, 2005
33.59
34.23
33.55
34.13
2,263,422
+0.56(+1.66%)
May 04, 2005
32.70
33.61
32.30
33.57
3,336,704
+0.82(+2.51%)
May 03, 2005
33.89
33.96
32.65
32.75
2,895,161
-1.36(-3.97%)
May 02, 2005
33.34
34.11
33.16
34.11
2,036,993
+0.54(+1.62%)
Apr 29, 2005
33.53
33.93
33.20
33.56
2,497,468
+0.45(+1.35%)
Apr 28, 2005
33.55
33.62
32.80
33.12
2,636,960
-0.71(-2.11%)
Apr 27, 2005
34.26
34.62
33.61
33.83
2,302,375
-0.46(-1.34%)
Apr 26, 2005
34.68
34.83
34.29
34.29
1,934,061
-0.39(-1.11%)
Apr 25, 2005
34.37
34.94
34.31
34.68
2,689,297
+0.76(+2.24%)
Apr 22, 2005
34.17
34.43
33.57
33.92
2,435,992
-0.23(-0.66%)
Apr 21, 2005
32.96
34.14
32.82
34.14
2,230,562
+1.30(+3.96%)
Apr 20, 2005
33.75
33.96
32.82
32.84
2,914,420
-0.78(-2.32%)
Apr 19, 2005
33.82
33.91
33.44
33.62
3,221,150
+0.54(+1.64%)
Apr 18, 2005
32.74
33.25
32.28
33.08
3,233,989
+0.15(+0.46%)
Apr 15, 2005
34.35
34.42
32.68
32.93
4,403,348
-1.40(-4.07%)
Apr 14, 2005
34.30
34.86
34.15
34.33
3,419,289
+0.21(+0.61%)
Apr 13, 2005
34.67
34.95
34.00
34.12
2,647,841
-0.67(-1.92%)
Apr 12, 2005
35.16
35.45
34.57
34.79
2,277,241
-0.52(-1.47%)
Apr 11, 2005
35.04
35.39
34.69
35.31
2,281,811
+0.26(+0.75%)
Apr 08, 2005
35.36
35.67
34.79
35.04
2,313,692
-0.31(-0.88%)
Apr 07, 2005
36.18
36.23
35.01
35.36
2,641,965
-0.59(-1.65%)
Apr 06, 2005
35.47
36.25
35.26
35.95
2,551,002
+0.49(+1.37%)
Apr 05, 2005
36.02
36.42
35.39
35.46
2,654,043
-0.71(-1.97%)
Apr 04, 2005
36.23
36.83
35.62
36.17
3,659,210
+0.24(+0.66%)
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
.