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 (%)
May 30, 2014
97.07
97.84
96.42
96.85
1,921,945
-0.42(-0.44%)
May 29, 2014
96.09
97.45
95.65
97.27
2,447,473
+1.23(+1.28%)
May 28, 2014
95.41
96.84
94.58
96.04
2,742,897
+0.63(+0.66%)
May 27, 2014
95.64
96.23
95.17
95.41
2,417,268
-0.02(-0.02%)
May 23, 2014
95.81
95.42
95.42
95.42
2,198,656
-0.50(-0.52%)
May 22, 2014
94.78
96.45
94.30
95.92
2,827,885
+1.14(+1.20%)
May 21, 2014
93.74
95.17
93.59
94.78
3,315,798
+1.54(+1.66%)
May 20, 2014
93.71
94.17
92.92
93.24
2,697,252
-0.95(-1.01%)
May 19, 2014
93.19
94.24
93.07
94.19
2,623,249
+0.91(+0.98%)
May 16, 2014
93.59
93.76
92.83
93.28
4,362,006
-0.45(-0.48%)
May 15, 2014
95.36
95.37
92.44
93.73
6,632,819
-1.86(-1.95%)
May 14, 2014
96.81
97.12
95.18
95.59
3,234,715
+0.61(+0.64%)
May 13, 2014
95.66
96.04
94.74
94.98
3,720,482
-0.17(-0.18%)
May 12, 2014
95.15
96.38
95.03
95.15
4,678,518
+0.45(+0.48%)
May 09, 2014
94.31
94.83
93.40
94.70
4,024,082
+0.54(+0.57%)
May 08, 2014
95.89
95.94
94.00
94.16
3,426,862
-1.78(-1.85%)
May 07, 2014
97.25
98.28
95.77
95.94
5,764,501
-0.78(-0.81%)
May 06, 2014
96.73
98.71
95.84
96.72
9,226,390
+3.05(+3.26%)
May 05, 2014
93.25
93.96
91.92
93.67
3,341,324
-0.08(-0.08%)
May 02, 2014
93.87
94.79
93.28
93.75
3,640,970
+0.02(+0.02%)
May 01, 2014
93.35
93.74
92.71
93.73
2,565,122
+0.50(+0.54%)
Apr 30, 2014
93.50
93.65
92.29
93.23
3,140,374
-1.04(-1.10%)
Apr 29, 2014
94.19
94.81
93.84
94.27
4,214,193
+0.72(+0.76%)
Apr 28, 2014
94.26
94.30
92.74
93.55
4,769,649
-0.13(-0.14%)
Apr 25, 2014
94.02
94.37
93.33
93.68
3,758,707
-0.65(-0.69%)
Apr 24, 2014
93.53
95.37
93.17
94.33
6,871,150
+1.14(+1.22%)
Apr 23, 2014
93.21
93.57
92.65
93.19
3,044,875
+0.01(+0.01%)
Apr 22, 2014
92.99
94.24
92.69
93.18
3,358,644
-0.05(-0.05%)
Apr 21, 2014
93.22
93.50
91.96
93.23
5,868,990
+0.06(+0.06%)
Apr 17, 2014
92.90
93.17
93.17
93.17
6,662,776
+0.67(+0.72%)
Apr 16, 2014
92.79
93.49
92.19
92.51
3,898,283
+0.29(+0.32%)
Apr 15, 2014
91.81
92.83
91.27
92.21
4,862,072
+0.59(+0.65%)
Apr 14, 2014
91.32
92.52
90.68
91.62
4,526,749
+0.78(+0.86%)
Apr 11, 2014
90.68
91.96
90.50
90.84
8,101,127
-0.09(-0.10%)
Apr 10, 2014
93.51
93.95
90.51
90.93
7,335,341
-2.73(-2.92%)
Apr 09, 2014
92.96
93.86
92.20
93.66
5,774,240
+1.02(+1.10%)
Apr 08, 2014
91.38
93.23
91.19
92.65
6,296,109
+1.42(+1.56%)
Apr 07, 2014
93.34
94.95
91.06
91.22
9,068,222
-3.92(-4.12%)
Apr 04, 2014
96.18
97.45
93.97
95.14
20,981,126
+1.91(+2.05%)
Apr 03, 2014
81.56
94.15
80.92
93.23
47,529,748
+11.82(+14.51%)
Apr 02, 2014
81.19
81.90
81.11
81.41
3,255,771
-0.08(-0.10%)
Apr 01, 2014
79.92
81.52
79.60
81.50
5,159,382
+1.69(+2.12%)
Mar 31, 2014
80.26
81.00
79.62
79.80
3,100,478
-0.17(-0.21%)
Mar 28, 2014
79.09
80.29
78.85
79.97
3,711,567
+1.37(+1.74%)
Mar 27, 2014
78.66
79.29
77.82
78.61
3,909,980
+0.32(+0.41%)
Mar 26, 2014
78.72
79.50
78.27
78.29
4,736,083
+0.03(+0.04%)
Mar 25, 2014
78.66
78.77
77.88
78.26
4,360,189
+0.32(+0.41%)
Mar 24, 2014
79.12
79.49
77.56
77.94
3,347,440
-0.76(-0.97%)
Mar 21, 2014
79.11
79.20
77.82
78.70
5,821,442
-0.15(-0.19%)
Mar 20, 2014
77.43
78.91
76.93
78.85
3,732,897
+1.27(+1.64%)
Mar 19, 2014
78.50
78.57
77.24
77.58
3,240,593
-0.85(-1.08%)
Mar 18, 2014
77.67
78.58
77.43
78.43
2,806,183
+1.02(+1.31%)
Mar 17, 2014
77.39
77.79
76.89
77.41
3,387,339
+0.21(+0.27%)
Mar 14, 2014
76.83
77.37
76.66
77.21
3,394,191
+0.40(+0.53%)
Mar 13, 2014
77.41
77.57
76.75
76.80
3,770,064
-0.62(-0.80%)
Mar 12, 2014
77.69
78.47
77.28
77.42
4,058,335
-0.57(-0.74%)
Mar 11, 2014
80.07
80.39
77.69
78.00
6,277,420
-1.91(-2.39%)
Mar 10, 2014
80.09
80.23
79.31
79.91
2,750,179
-0.20(-0.25%)
Mar 07, 2014
81.58
81.61
79.90
80.11
5,375,616
-1.18(-1.46%)
Mar 06, 2014
81.47
81.51
80.41
81.29
5,762,076
+1.04(+1.30%)
Mar 05, 2014
80.89
81.26
80.14
80.25
4,709,377
-0.58(-0.72%)
Mar 04, 2014
79.90
81.18
79.49
80.83
4,808,988
+1.53(+1.93%)
Mar 03, 2014
78.85
80.58
78.69
79.30
3,628,948
+0.23(+0.29%)
Feb 28, 2014
78.19
79.84
78.10
79.07
5,233,273
+1.05(+1.35%)
Feb 27, 2014
77.18
78.24
77.11
78.02
2,669,904
+0.76(+0.99%)
Feb 26, 2014
78.26
79.49
77.04
77.26
4,146,815
-1.20(-1.53%)
Feb 25, 2014
78.23
78.47
77.06
78.46
3,345,622
+0.11(+0.14%)
Feb 24, 2014
78.23
80.06
77.33
78.35
5,244,548
+1.01(+1.31%)
Feb 21, 2014
78.18
78.50
77.30
77.33
3,093,546
-0.85(-1.08%)
Feb 20, 2014
78.42
78.56
77.73
78.18
5,189,251
-0.49(-0.62%)
Feb 19, 2014
78.04
79.29
77.85
78.67
4,435,845
+0.15(+0.19%)
Feb 18, 2014
76.76
78.52
76.76
78.52
5,048,827
+1.91(+2.49%)
Feb 14, 2014
76.68
76.61
76.61
76.61
4,553,923
+0.02(+0.02%)
Feb 13, 2014
75.76
77.28
75.33
76.59
3,170,691
-0.16(-0.21%)
Feb 12, 2014
77.09
77.51
76.32
76.75
2,566,646
-0.30(-0.39%)
Feb 11, 2014
75.92
77.44
75.24
77.05
4,238,210
+1.01(+1.33%)
Feb 10, 2014
75.33
76.07
74.63
76.04
4,050,981
+0.71(+0.95%)
Feb 07, 2014
74.49
75.42
73.95
75.32
4,055,353
+1.19(+1.61%)
Feb 06, 2014
74.56
75.08
73.93
74.13
4,245,139
-0.22(-0.29%)
Feb 05, 2014
75.62
75.62
74.15
74.35
5,605,098
-0.85(-1.12%)
Feb 04, 2014
74.19
76.54
74.08
75.19
6,685,095
+1.75(+2.38%)
Feb 03, 2014
75.85
76.45
73.43
73.44
7,497,319
-2.37(-3.12%)
Jan 31, 2014
75.62
76.33
75.46
75.81
3,237,321
-0.71(-0.93%)
Jan 30, 2014
76.54
77.03
75.63
76.53
3,772,281
+0.15(+0.20%)
Jan 29, 2014
75.50
76.68
75.14
76.38
3,731,364
+0.17(+0.22%)
Jan 28, 2014
74.77
76.56
74.26
76.21
4,718,684
+0.62(+0.82%)
Jan 27, 2014
76.21
76.50
75.09
75.59
5,256,472
-0.60(-0.79%)
Jan 24, 2014
77.58
77.79
76.19
76.19
5,372,115
-1.68(-2.16%)
Jan 23, 2014
78.31
78.31
77.11
77.87
3,959,996
-0.79(-1.00%)
Jan 22, 2014
76.73
78.89
76.62
78.66
8,371,377
+2.38(+3.12%)
Jan 21, 2014
75.77
76.79
75.76
76.28
5,678,654
+1.06(+1.41%)
Jan 17, 2014
76.91
75.22
75.22
75.22
4,236,747
-1.18(-1.55%)
Jan 16, 2014
76.61
76.79
75.73
76.40
7,301,770
-0.38(-0.49%)
Jan 15, 2014
75.95
77.40
76.12
76.78
5,710,947
+0.83(+1.09%)
Jan 14, 2014
73.66
76.09
73.66
75.95
8,282,086
+2.32(+3.15%)
Jan 13, 2014
74.69
74.99
73.46
73.63
5,259,281
-1.37(-1.83%)
Jan 10, 2014
74.21
75.06
73.75
75.00
4,080,634
+0.70(+0.95%)
Jan 09, 2014
74.36
74.61
73.43
74.30
4,883,210
+0.04(+0.05%)
Jan 08, 2014
75.03
75.16
73.91
74.26
4,629,417
-0.75(-1.00%)
Jan 07, 2014
74.08
75.09
73.44
75.01
4,383,133
+1.41(+1.91%)
Jan 06, 2014
73.63
73.91
73.10
73.60
4,288,962
+0.03(+0.04%)
Jan 03, 2014
73.95
74.44
73.42
73.58
2,372,875
-0.23(-0.32%)
Jan 02, 2014
74.25
74.25
73.29
73.81
3,562,095
-0.71(-0.96%)
Dec 31, 2013
74.26
74.52
74.52
74.52
2,404,257
+0.22(+0.29%)
Dec 30, 2013
74.53
75.03
74.04
74.31
2,482,978
-0.29(-0.39%)
Dec 27, 2013
73.57
74.87
73.44
74.60
3,241,164
+1.11(+1.51%)
Dec 26, 2013
73.74
73.76
73.18
73.49
2,706,613
-0.17(-0.23%)
Dec 24, 2013
73.75
73.84
73.53
73.66
2,345,541
-0.08(-0.11%)
Dec 23, 2013
74.33
74.49
73.58
73.74
3,861,995
-0.26(-0.36%)
Dec 20, 2013
74.19
74.72
73.88
74.01
6,437,178
-0.23(-0.32%)
Dec 19, 2013
74.72
74.78
74.04
74.24
6,713,758
-0.59(-0.79%)
Dec 18, 2013
74.31
74.89
73.28
74.83
8,113,915
+0.51(+0.68%)
Dec 17, 2013
74.13
74.94
73.92
74.33
9,256,301
+0.04(+0.05%)
Dec 16, 2013
73.78
75.07
73.56
74.29
11,004,651
+0.72(+0.98%)
Dec 13, 2013
78.61
73.58
69.15
73.57
41,022,524
-5.05(-6.42%)
Dec 12, 2013
78.65
79.73
78.45
78.61
3,938,802
+0.08(+0.10%)
Dec 11, 2013
80.11
80.21
78.37
78.54
5,440,647
-1.57(-1.96%)
Dec 10, 2013
80.98
82.00
80.04
80.11
5,847,062
-0.87(-1.08%)
Dec 09, 2013
81.42
81.59
80.27
80.98
4,398,564
-0.26(-0.32%)
Dec 06, 2013
83.14
83.46
80.98
81.24
4,211,244
-1.26(-1.52%)
Dec 05, 2013
82.70
83.49
82.27
82.50
2,875,001
-0.58(-0.70%)
Dec 04, 2013
83.91
83.92
82.52
83.08
3,805,481
-0.83(-0.99%)
Dec 03, 2013
83.04
84.10
82.51
83.91
4,511,205
+0.93(+1.12%)
Dec 02, 2013
83.37
83.56
82.59
82.99
2,487,971
-0.29(-0.35%)
Nov 29, 2013
83.00
84.23
82.19
83.28
2,672,487
+0.21(+0.25%)
Nov 27, 2013
84.59
84.88
82.66
83.07
3,912,053
-1.85(-2.18%)
Nov 26, 2013
84.69
85.34
83.67
84.92
2,795,435
+0.05(+0.06%)
Nov 25, 2013
86.22
86.22
84.29
84.87
2,543,321
-1.43(-1.65%)
Nov 22, 2013
86.95
86.96
85.81
86.30
2,233,311
-0.22(-0.25%)
Nov 21, 2013
85.70
86.71
85.30
86.51
2,219,401
+1.62(+1.91%)
Nov 20, 2013
85.65
85.96
84.51
84.89
2,664,550
-0.15(-0.18%)
Nov 19, 2013
84.88
85.80
83.91
85.04
2,793,079
+0.30(+0.35%)
Nov 18, 2013
85.54
85.60
84.41
84.74
3,546,151
-0.52(-0.60%)
Nov 15, 2013
85.31
85.91
84.29
85.26
3,616,506
-0.14(-0.16%)
Nov 14, 2013
85.45
85.57
84.70
85.40
2,164,157
-0.13(-0.15%)
Nov 13, 2013
83.96
85.67
83.73
85.53
3,906,028
+1.21(+1.43%)
Nov 12, 2013
85.26
85.26
84.07
84.32
4,743,893
-1.14(-1.34%)
Nov 11, 2013
85.46
86.03
84.91
85.46
2,009,296
+0.17(+0.20%)
Nov 08, 2013
83.94
85.64
83.93
85.29
3,750,513
+0.96(+1.13%)
Nov 07, 2013
86.76
86.84
83.89
84.34
4,825,737
-1.94(-2.25%)
Nov 06, 2013
87.87
88.33
85.80
86.28
3,443,304
-0.79(-0.90%)
Nov 05, 2013
88.80
89.01
86.64
87.06
5,123,917
-2.88(-3.20%)
Nov 04, 2013
89.39
90.51
88.37
89.94
3,568,876
+1.44(+1.63%)
Nov 01, 2013
89.48
90.00
87.47
88.50
3,302,056
-0.84(-0.94%)
Oct 31, 2013
90.05
90.30
87.89
89.34
3,037,871
-0.68(-0.75%)
Oct 30, 2013
91.86
92.33
88.63
90.02
2,535,880
-1.64(-1.79%)
Oct 29, 2013
91.04
91.79
90.64
91.66
2,617,463
+1.11(+1.22%)
Oct 28, 2013
90.26
90.92
89.63
90.55
3,288,737
+0.40(+0.45%)
Oct 25, 2013
88.42
90.18
88.38
90.15
3,702,191
+1.74(+1.97%)
Oct 24, 2013
86.52
88.64
85.57
88.41
5,591,436
+1.88(+2.18%)
Oct 23, 2013
88.67
88.71
86.18
86.52
5,098,464
-2.89(-3.23%)
Oct 22, 2013
90.01
91.19
88.69
89.41
3,505,129
-0.63(-0.70%)
Oct 21, 2013
91.61
92.10
89.89
90.04
2,636,502
-1.30(-1.43%)
Oct 18, 2013
91.12
91.72
90.16
91.34
2,723,891
+0.63(+0.69%)
Oct 17, 2013
91.35
91.49
90.06
90.71
2,371,239
-0.73(-0.80%)
Oct 16, 2013
90.56
92.01
90.37
91.44
3,911,799
+1.59(+1.77%)
Oct 15, 2013
89.54
90.65
89.15
89.85
2,637,107
+0.08(+0.08%)
Oct 14, 2013
88.63
90.13
88.39
89.77
2,277,013
+0.27(+0.30%)
Oct 11, 2013
87.96
89.99
87.84
89.50
2,284,671
+0.98(+1.11%)
Oct 10, 2013
87.56
88.67
86.61
88.52
2,191,713
+2.16(+2.50%)
Oct 09, 2013
86.98
87.73
85.88
86.36
1,919,667
-0.01(-0.01%)
Oct 08, 2013
87.81
88.43
86.15
86.37
2,364,381
-1.39(-1.58%)
Oct 07, 2013
87.45
88.97
87.24
87.76
1,999,418
-0.28(-0.32%)
Oct 04, 2013
87.33
88.23
86.94
88.04
1,779,113
+0.86(+0.99%)
Oct 03, 2013
88.44
88.87
87.03
87.18
2,356,499
-1.59(-1.80%)
Oct 02, 2013
87.33
88.79
86.61
88.77
2,651,282
+1.16(+1.33%)
Oct 01, 2013
87.09
88.56
86.73
87.61
2,751,733
+0.42(+0.48%)
Sep 30, 2013
87.45
87.84
86.73
87.19
2,772,713
-1.44(-1.63%)
Sep 27, 2013
88.30
88.74
87.70
88.63
1,718,599
+0.05(+0.05%)
Sep 26, 2013
89.05
89.31
87.59
88.58
2,237,523
-0.33(-0.37%)
Sep 25, 2013
88.53
89.73
88.47
88.91
2,371,305
+0.11(+0.13%)
Sep 24, 2013
88.25
90.02
87.86
88.80
3,509,053
+0.56(+0.64%)
Sep 23, 2013
87.62
88.49
86.87
88.24
1,885,676
+0.39(+0.45%)
Sep 20, 2013
88.86
89.05
87.57
87.84
2,810,961
-1.04(-1.17%)
Sep 19, 2013
89.31
89.63
88.34
88.88
2,833,376
-0.15(-0.17%)
Sep 18, 2013
87.88
89.16
87.84
89.03
2,717,218
+1.21(+1.38%)
Sep 17, 2013
87.36
88.39
86.91
87.82
2,446,522
+0.29(+0.33%)
Sep 16, 2013
89.44
89.46
87.32
87.53
3,582,721
-1.26(-1.42%)
Sep 13, 2013
90.66
90.71
88.56
88.79
3,483,140
-0.78(-0.87%)
Sep 12, 2013
88.65
89.76
88.24
89.57
3,565,335
+0.81(+0.91%)
Sep 11, 2013
87.78
88.76
87.20
88.76
2,076,648
+1.19(+1.36%)
Sep 10, 2013
88.06
88.27
86.61
87.57
2,927,496
-0.58(-0.66%)
Sep 09, 2013
87.33
88.26
87.33
88.15
2,447,740
+1.12(+1.28%)
Sep 06, 2013
86.82
87.96
86.29
87.04
2,697,885
+0.24(+0.28%)
Sep 05, 2013
86.36
87.03
86.30
86.79
1,637,896
+0.55(+0.64%)
Sep 04, 2013
86.63
86.87
86.04
86.24
2,470,819
-0.51(-0.59%)
Sep 03, 2013
86.49
86.91
85.81
86.76
2,072,823
+1.21(+1.41%)
Aug 30, 2013
85.73
86.26
84.95
85.55
2,173,750
-0.22(-0.25%)
Aug 29, 2013
86.14
86.75
85.70
85.76
2,808,910
-0.87(-1.00%)
Aug 28, 2013
85.39
87.16
85.39
86.63
4,346,844
+1.59(+1.87%)
Aug 27, 2013
84.41
86.02
84.40
85.04
3,028,718
-0.13(-0.15%)
Aug 26, 2013
86.04
86.18
84.91
85.17
3,371,229
+1.14(+1.36%)
Aug 23, 2013
83.80
84.12
83.15
84.03
1,749,788
+0.51(+0.60%)
Aug 22, 2013
83.21
84.06
82.83
83.53
1,717,111
+0.67(+0.81%)
Aug 21, 2013
83.69
84.02
82.66
82.85
2,286,566
-1.17(-1.39%)
Aug 20, 2013
83.41
84.66
83.12
84.02
2,248,828
+0.79(+0.94%)
Aug 19, 2013
85.33
85.37
83.08
83.24
3,687,670
-2.41(-2.81%)
Aug 16, 2013
84.11
86.04
83.71
85.64
5,467,425
+2.17(+2.60%)
Aug 15, 2013
82.54
84.11
81.95
83.47
2,652,369
+0.21(+0.25%)
Aug 14, 2013
83.22
83.57
82.63
83.27
2,411,420
-0.12(-0.15%)
Aug 13, 2013
83.43
83.58
82.44
83.39
2,502,456
-0.03(-0.03%)
Aug 12, 2013
83.22
83.93
82.83
83.42
2,355,742
-0.62(-0.73%)
Aug 09, 2013
84.61
84.83
83.42
84.03
2,174,835
-0.64(-0.75%)
Aug 08, 2013
83.87
84.81
82.95
84.67
3,233,511
+1.17(+1.40%)
Aug 07, 2013
83.24
83.67
82.57
83.50
2,934,078
+0.10(+0.12%)
Aug 06, 2013
84.61
84.85
82.91
83.40
3,012,441
-1.62(-1.90%)
Aug 05, 2013
84.38
85.30
84.33
85.02
2,358,992
+0.36(+0.43%)
Aug 02, 2013
84.36
84.88
83.88
84.65
3,053,883
+0.06(+0.07%)
Aug 01, 2013
83.72
84.77
83.72
84.59
4,289,536
+1.76(+2.12%)
Jul 31, 2013
83.42
83.85
82.68
82.83
3,787,719
-0.26(-0.32%)
Jul 30, 2013
82.91
83.52
81.01
83.10
6,440,499
+0.14(+0.17%)
Jul 29, 2013
82.87
83.23
82.11
82.96
3,469,974
+0.13(+0.16%)
Jul 26, 2013
83.00
83.46
82.45
82.83
2,872,838
-0.92(-1.10%)
Jul 25, 2013
83.85
84.43
83.05
83.74
2,778,215
-0.04(-0.04%)
Jul 24, 2013
85.50
85.50
83.56
83.78
3,542,101
-1.52(-1.78%)
Jul 23, 2013
85.26
85.59
84.87
85.30
2,795,405
+0.09(+0.11%)
Jul 22, 2013
86.30
86.89
85.20
85.20
3,455,457
-1.68(-1.94%)
Jul 19, 2013
84.75
86.90
84.47
86.89
3,645,043
+2.42(+2.87%)
Jul 18, 2013
83.57
84.52
83.57
84.46
3,972,452
+1.33(+1.60%)
Jul 17, 2013
82.75
83.74
82.69
83.13
1,693,344
+0.56(+0.68%)
Jul 16, 2013
83.49
83.63
82.20
82.57
3,822,895
-0.81(-0.98%)
Jul 15, 2013
84.85
84.86
83.36
83.39
3,545,149
-1.49(-1.75%)
Jul 12, 2013
84.50
85.02
83.69
84.87
3,349,193
+0.08(+0.10%)
Jul 11, 2013
84.16
84.97
83.56
84.79
2,952,676
+1.86(+2.25%)
Jul 10, 2013
82.85
83.86
82.47
82.93
2,759,085
+0.24(+0.29%)
Jul 09, 2013
83.07
83.63
82.61
82.69
2,645,299
+0.06(+0.07%)
Jul 08, 2013
83.02
83.47
82.43
82.63
2,576,669
-0.07(-0.09%)
Jul 05, 2013
81.86
82.84
81.41
82.70
1,692,918
+1.36(+1.67%)
Jul 03, 2013
81.12
81.47
80.55
81.35
1,561,102
+0.15(+0.18%)
Jul 02, 2013
81.28
82.26
80.89
81.20
2,575,402
-0.02(-0.02%)
Jul 01, 2013
80.79
82.21
80.67
81.22
2,971,083
+0.80(+1.00%)
Jun 28, 2013
79.96
81.18
79.70
80.41
2,623,246
-0.09(-0.12%)
Jun 27, 2013
81.46
81.87
80.46
80.50
2,293,232
-0.29(-0.36%)
Jun 26, 2013
80.34
81.23
79.34
80.79
4,276,801
+1.18(+1.48%)
Jun 25, 2013
78.60
79.92
78.40
79.62
4,591,064
+1.97(+2.54%)
Jun 24, 2013
76.99
78.75
75.44
77.64
4,539,011
-0.44(-0.56%)
Jun 21, 2013
78.26
78.51
76.83
78.08
4,357,011
+0.31(+0.40%)
Jun 20, 2013
79.41
79.77
77.37
77.77
3,957,166
-2.95(-3.65%)
Jun 19, 2013
81.34
82.14
80.71
80.72
2,841,177
-0.69(-0.85%)
Jun 18, 2013
81.77
82.21
81.09
81.41
3,044,391
-0.05(-0.06%)
Jun 17, 2013
81.41
82.07
80.80
81.46
2,137,237
+0.88(+1.09%)
Jun 14, 2013
82.10
82.13
80.19
80.58
2,152,782
-1.25(-1.53%)
Jun 13, 2013
80.47
82.02
80.30
81.83
2,576,278
+1.47(+1.83%)
Jun 12, 2013
81.84
81.84
79.95
80.36
2,474,311
-0.30(-0.37%)
Jun 11, 2013
80.90
81.67
80.31
80.66
2,795,148
-1.76(-2.13%)
Jun 10, 2013
82.46
82.84
81.81
82.42
2,015,444
+0.18(+0.22%)
Jun 07, 2013
81.95
82.99
81.72
82.25
2,468,789
+1.01(+1.24%)
Jun 06, 2013
80.73
81.60
79.78
81.24
3,172,841
+0.60(+0.74%)
Jun 05, 2013
81.42
81.86
80.57
80.64
2,313,535
-1.18(-1.44%)
Jun 04, 2013
82.34
82.84
81.12
81.82
2,736,188
-0.96(-1.16%)
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
.