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 (%)
Jun 28, 2019
70.69
70.84
70.45
70.56
7,431,900
+0.03(+0.04%)
Jun 27, 2019
70.69
71.24
70.48
70.53
9,197,720
+0.04(+0.06%)
Jun 26, 2019
70.28
70.82
70.25
70.49
7,028,506
+0.40(+0.57%)
Jun 25, 2019
70.05
70.43
70.02
70.09
5,812,529
-0.02(-0.03%)
Jun 24, 2019
70.41
70.48
70.06
70.11
4,603,909
-0.20(-0.28%)
Jun 21, 2019
70.37
70.89
70.30
70.31
10,397,600
-0.17(-0.24%)
Jun 20, 2019
70.23
70.72
70.14
70.48
8,669,811
+0.58(+0.83%)
Jun 19, 2019
69.91
70.28
69.87
69.90
9,657,218
-0.01(-0.01%)
Jun 18, 2019
69.95
70.14
69.79
69.91
11,691,326
+0.15(+0.22%)
Jun 17, 2019
69.75
70.11
69.61
69.76
6,455,499
-0.07(-0.10%)
Jun 14, 2019
70.14
70.29
69.79
69.83
9,005,400
-0.24(-0.34%)
Jun 13, 2019
70.03
70.22
69.98
70.07
9,422,960
+0.29(+0.42%)
Jun 12, 2019
69.97
70.24
69.74
69.78
5,920,630
-0.31(-0.44%)
Jun 11, 2019
70.16
70.21
69.91
70.09
8,182,451
+0.32(+0.46%)
Jun 10, 2019
69.88
70.09
69.71
69.77
8,479,585
+0.02(+0.03%)
Jun 07, 2019
69.91
70.07
69.73
69.75
9,570,174
-0.12(-0.17%)
Jun 06, 2019
69.62
70.03
69.57
69.87
12,885,754
+0.34(+0.49%)
Jun 05, 2019
70.21
70.50
69.49
69.53
12,108,372
-0.77(-1.09%)
Jun 04, 2019
70.46
70.51
70.11
70.30
10,782,619
+0.57(+0.81%)
Jun 03, 2019
70.14
70.47
69.59
69.73
8,434,400
-0.34(-0.48%)
May 31, 2019
70.18
70.78
69.74
70.07
11,369,076
-0.55(-0.78%)
May 30, 2019
70.92
71.27
69.23
70.62
23,717,168
-0.42(-0.59%)
May 29, 2019
70.81
71.18
70.53
71.03
11,430,304
-0.15(-0.21%)
May 28, 2019
71.63
71.92
71.18
71.18
5,735,058
-0.50(-0.69%)
May 24, 2019
72.09
72.29
71.33
71.68
9,236,144
-0.30(-0.41%)
May 23, 2019
71.74
71.99
71.53
71.98
9,719,486
-0.02(-0.03%)
May 22, 2019
72.22
72.43
72.00
72.00
11,033,090
-0.46(-0.63%)
May 21, 2019
72.35
72.50
72.30
72.46
8,994,532
+0.02(+0.03%)
May 20, 2019
72.27
72.48
72.20
72.44
8,779,905
+0.14(+0.19%)
May 17, 2019
72.09
72.39
72.05
72.30
12,206,160
-0.12(-0.17%)
May 16, 2019
72.56
72.74
72.34
72.42
8,310,659
-0.14(-0.19%)
May 15, 2019
72.44
72.77
72.27
72.56
9,513,417
-0.09(-0.12%)
May 14, 2019
72.56
72.82
72.49
72.65
7,891,727
+0.19(+0.26%)
May 13, 2019
72.36
72.72
72.31
72.46
11,596,959
-0.29(-0.40%)
May 10, 2019
73.02
73.41
72.65
72.75
19,239,072
-0.33(-0.45%)
May 09, 2019
73.71
73.71
72.96
73.08
42,361,828
-2.46(-3.26%)
May 08, 2019
75.25
75.90
75.24
75.54
12,838,753
+0.04(+0.05%)
May 07, 2019
75.19
75.55
75.04
75.50
16,459,863
+0.33(+0.44%)
May 06, 2019
74.50
75.43
74.10
75.17
28,053,682
+2.76(+3.81%)
May 03, 2019
71.69
72.69
71.60
72.41
11,087,571
+1.17(+1.65%)
May 02, 2019
71.71
72.16
70.90
71.23
14,016,737
-0.83(-1.15%)
May 01, 2019
72.35
73.12
72.06
72.06
12,375,148
-0.48(-0.66%)
Apr 30, 2019
72.12
72.90
71.15
72.54
19,991,226
-0.08(-0.11%)
Apr 29, 2019
72.21
73.30
72.02
72.62
11,402,037
+0.13(+0.18%)
Apr 26, 2019
71.59
72.99
71.09
72.49
20,473,456
+1.03(+1.44%)
Apr 25, 2019
71.03
72.21
70.85
71.46
17,470,978
+0.37(+0.52%)
Apr 24, 2019
70.55
71.69
70.47
71.09
40,816,124
+7.38(+11.58%)
Apr 23, 2019
63.88
64.31
63.65
63.72
11,965,143
-0.07(-0.11%)
Apr 22, 2019
64.35
64.47
63.31
63.79
12,606,121
-0.12(-0.19%)
Apr 18, 2019
63.78
64.38
63.28
63.91
10,947,270
+0.15(+0.23%)
Apr 17, 2019
63.26
64.23
63.15
63.76
20,439,834
+0.43(+0.68%)
Apr 16, 2019
61.98
63.57
61.98
63.33
18,922,840
+1.33(+2.15%)
Apr 15, 2019
61.62
62.90
61.38
61.99
32,184,486
+0.48(+0.78%)
Apr 12, 2019
61.74
62.96
61.17
61.52
102,758,664
+14.92(+32.01%)
Apr 11, 2019
46.49
46.99
45.95
46.60
3,149,236
+0.00(+0.00%)
Apr 10, 2019
46.21
46.88
46.10
46.60
4,102,128
+0.63(+1.36%)
Apr 09, 2019
46.79
46.87
45.77
45.97
4,383,270
-1.02(-2.16%)
Apr 08, 2019
46.80
47.46
46.69
46.99
5,836,580
+0.18(+0.38%)
Apr 05, 2019
45.16
47.00
45.01
46.81
7,556,553
+1.94(+4.33%)
Apr 04, 2019
44.41
45.03
43.93
44.87
4,518,609
+0.59(+1.33%)
Apr 03, 2019
45.27
45.32
43.84
44.28
6,129,164
-0.77(-1.70%)
Apr 02, 2019
46.03
46.20
44.91
45.05
3,810,571
-0.75(-1.63%)
Apr 01, 2019
45.92
46.20
45.50
45.79
5,039,173
+0.51(+1.12%)
Mar 29, 2019
45.64
46.07
44.85
45.29
4,422,736
+0.41(+0.91%)
Mar 28, 2019
43.87
44.99
43.87
44.88
3,981,190
+0.57(+1.28%)
Mar 27, 2019
43.87
44.95
43.57
44.31
4,404,088
-0.44(-0.98%)
Mar 26, 2019
44.06
45.48
43.96
44.75
6,336,203
+1.33(+3.07%)
Mar 25, 2019
42.81
43.48
42.58
43.41
4,311,141
+0.37(+0.86%)
Mar 22, 2019
44.58
44.76
42.54
43.04
6,438,064
-2.03(-4.51%)
Mar 21, 2019
45.11
45.32
44.44
45.08
4,240,555
-0.13(-0.29%)
Mar 20, 2019
44.19
45.78
43.73
45.21
5,865,181
+0.94(+2.11%)
Mar 19, 2019
44.96
45.04
44.07
44.27
4,080,140
-0.63(-1.40%)
Mar 18, 2019
44.42
45.18
44.04
44.90
3,514,976
+0.54(+1.21%)
Mar 15, 2019
43.67
44.42
43.50
44.36
6,364,348
+0.30(+0.68%)
Mar 14, 2019
44.53
44.85
43.98
44.06
5,237,906
-0.42(-0.94%)
Mar 13, 2019
44.04
44.65
43.68
44.48
5,004,290
+0.86(+1.96%)
Mar 12, 2019
43.32
44.16
43.19
43.62
4,174,600
+0.66(+1.53%)
Mar 11, 2019
42.12
43.03
41.88
42.97
3,501,419
+1.36(+3.28%)
Mar 08, 2019
41.80
42.05
41.05
41.60
4,952,047
-1.16(-2.71%)
Mar 07, 2019
42.97
43.23
42.33
42.76
3,978,863
-0.23(-0.53%)
Mar 06, 2019
43.56
43.62
42.67
42.98
4,348,243
-0.65(-1.50%)
Mar 05, 2019
44.41
44.47
43.25
43.64
4,170,387
-0.62(-1.41%)
Mar 04, 2019
44.14
44.62
43.21
44.26
4,871,044
+0.36(+0.81%)
Mar 01, 2019
43.28
43.93
43.08
43.90
6,597,201
+0.89(+2.07%)
Feb 28, 2019
44.27
44.29
42.85
43.01
5,014,874
-1.08(-2.44%)
Feb 27, 2019
44.57
45.12
43.83
44.09
4,965,142
-0.18(-0.40%)
Feb 26, 2019
43.94
45.00
43.88
44.27
5,891,819
+0.17(+0.38%)
Feb 25, 2019
42.98
44.15
42.86
44.10
6,950,508
+0.90(+2.08%)
Feb 22, 2019
43.93
43.95
42.81
43.20
5,043,972
-0.15(-0.34%)
Feb 21, 2019
44.51
44.80
43.00
43.35
7,153,050
-1.31(-2.92%)
Feb 20, 2019
44.89
45.39
44.57
44.66
5,636,204
-0.29(-0.64%)
Feb 19, 2019
44.41
45.35
44.30
44.94
6,608,911
+0.22(+0.49%)
Feb 15, 2019
43.96
44.76
43.88
44.73
5,452,631
+1.41(+3.26%)
Feb 14, 2019
43.21
44.08
43.21
43.31
4,700,198
-0.24(-0.55%)
Feb 13, 2019
42.55
44.06
42.55
43.55
11,322,726
+1.23(+2.90%)
Feb 12, 2019
42.81
43.33
42.13
42.32
8,777,682
+0.24(+0.56%)
Feb 11, 2019
40.95
42.47
40.75
42.09
7,020,964
+0.71(+1.72%)
Feb 08, 2019
42.08
42.27
40.45
41.37
10,387,992
-0.75(-1.78%)
Feb 07, 2019
44.48
44.93
41.88
42.12
11,350,919
-2.82(-6.27%)
Feb 06, 2019
46.29
46.58
44.76
44.94
12,026,286
-3.59(-7.40%)
Feb 05, 2019
48.95
49.09
48.17
48.53
5,323,029
-0.05(-0.10%)
Feb 04, 2019
47.42
48.59
47.22
48.58
3,416,996
+0.67(+1.40%)
Feb 01, 2019
47.14
48.13
46.63
47.91
5,259,780
+1.11(+2.37%)
Jan 31, 2019
47.55
47.58
46.34
46.80
4,527,792
-0.49(-1.05%)
Jan 30, 2019
46.49
47.39
46.06
47.30
3,475,538
+1.35(+2.95%)
Jan 29, 2019
46.32
46.57
45.83
45.94
3,744,526
+0.01(+0.02%)
Jan 28, 2019
45.50
45.98
45.09
45.93
4,765,109
-0.44(-0.94%)
Jan 25, 2019
46.18
46.82
46.03
46.37
3,125,570
+0.63(+1.38%)
Jan 24, 2019
45.23
46.21
44.94
45.73
4,684,663
+0.37(+0.81%)
Jan 23, 2019
46.92
46.94
44.79
45.37
7,005,463
-1.19(-2.55%)
Jan 22, 2019
47.52
47.77
46.37
46.55
3,948,744
-1.57(-3.27%)
Jan 18, 2019
48.04
48.69
47.65
48.13
5,486,307
+0.61(+1.29%)
Jan 17, 2019
45.73
47.82
45.45
47.51
4,773,863
+1.25(+2.69%)
Jan 16, 2019
46.78
47.14
45.93
46.27
5,731,705
-0.73(-1.56%)
Jan 15, 2019
47.11
47.72
46.83
47.00
3,499,343
+0.38(+0.81%)
Jan 14, 2019
46.50
46.95
46.10
46.62
5,618,094
-0.49(-1.05%)
Jan 11, 2019
47.30
47.31
46.81
47.12
3,394,470
-0.67(-1.41%)
Jan 10, 2019
46.82
47.91
46.49
47.79
3,265,445
+0.42(+0.88%)
Jan 09, 2019
47.30
48.28
46.82
47.38
4,922,645
+0.56(+1.20%)
Jan 08, 2019
47.30
47.73
46.38
46.81
4,734,094
+0.35(+0.74%)
Jan 07, 2019
46.20
47.10
45.59
46.47
4,785,511
+0.72(+1.58%)
Jan 04, 2019
45.02
46.14
44.76
45.74
5,813,963
+1.78(+4.05%)
Jan 03, 2019
44.35
44.99
43.13
43.96
4,389,036
-0.23(-0.51%)
Jan 02, 2019
42.42
44.40
41.78
44.19
5,570,974
+0.84(+1.94%)
Dec 31, 2018
43.00
43.64
42.61
43.35
3,669,842
+0.63(+1.48%)
Dec 28, 2018
43.69
43.86
42.46
42.72
4,009,531
-0.76(-1.75%)
Dec 27, 2018
42.55
43.48
41.55
43.48
4,806,154
+0.12(+0.27%)
Dec 26, 2018
40.55
43.39
39.95
43.36
5,333,408
+3.24(+8.08%)
Dec 24, 2018
41.86
42.03
40.11
40.12
3,468,192
-2.35(-5.54%)
Dec 21, 2018
43.32
44.00
42.33
42.47
9,744,109
-1.19(-2.72%)
Dec 20, 2018
45.52
45.82
43.44
43.66
9,911,794
-2.61(-5.64%)
Dec 19, 2018
47.07
48.05
45.97
46.27
6,852,295
-0.34(-0.72%)
Dec 18, 2018
49.00
49.14
46.53
46.60
6,149,887
-2.42(-4.94%)
Dec 17, 2018
50.09
50.71
48.68
49.03
4,721,959
-1.35(-2.69%)
Dec 14, 2018
51.37
51.97
50.09
50.38
3,994,666
-1.52(-2.93%)
Dec 13, 2018
51.84
52.59
51.38
51.90
6,812,348
-0.07(-0.13%)
Dec 12, 2018
51.89
53.28
51.89
51.97
5,986,103
+0.91(+1.78%)
Dec 11, 2018
51.24
52.31
50.78
51.06
7,035,510
+0.87(+1.73%)
Dec 10, 2018
50.53
50.84
48.48
50.19
5,106,191
-0.98(-1.92%)
Dec 07, 2018
52.51
53.77
51.07
51.18
5,389,438
+0.46(+0.91%)
Dec 06, 2018
50.22
50.88
49.41
50.71
5,116,601
-1.37(-2.62%)
Dec 04, 2018
54.45
54.87
51.84
52.08
4,413,073
-2.45(-4.49%)
Dec 03, 2018
53.96
54.60
53.31
54.53
4,992,875
+2.53(+4.86%)
Nov 30, 2018
52.20
52.63
51.34
52.00
5,841,508
-0.79(-1.49%)
Nov 29, 2018
52.27
53.29
51.98
52.79
4,487,125
+1.15(+2.23%)
Nov 28, 2018
50.93
51.76
50.41
51.64
3,987,076
+0.55(+1.08%)
Nov 27, 2018
51.35
51.82
50.84
51.09
4,223,894
-0.39(-0.76%)
Nov 26, 2018
51.35
51.96
51.14
51.48
3,389,340
+0.74(+1.45%)
Nov 23, 2018
50.85
51.42
50.46
50.74
2,445,592
-1.92(-3.64%)
Nov 21, 2018
52.66
52.66
52.66
0
+1.20(+2.33%)
Nov 20, 2018
53.43
53.68
51.25
51.46
6,089,112
-3.20(-5.86%)
Nov 19, 2018
53.78
55.35
53.22
54.67
7,874,436
-0.76(-1.37%)
Nov 16, 2018
55.13
55.85
54.77
55.42
8,647,211
+0.86(+1.57%)
Nov 15, 2018
53.02
54.77
52.83
54.57
5,225,860
+1.09(+2.04%)
Nov 14, 2018
55.35
55.63
53.04
53.48
5,261,326
-0.52(-0.96%)
Nov 13, 2018
54.67
55.84
53.92
54.00
6,321,612
-1.32(-2.38%)
Nov 12, 2018
57.68
57.91
55.07
55.32
6,238,662
-1.91(-3.33%)
Nov 09, 2018
55.55
57.67
55.24
57.22
6,433,451
+0.41(+0.73%)
Nov 08, 2018
58.00
59.12
56.62
56.81
9,726,113
-0.10(-0.17%)
Nov 07, 2018
57.69
58.49
56.40
56.91
11,241,996
+3.07(+5.70%)
Nov 06, 2018
53.84
54.17
52.59
53.84
5,751,304
+0.08(+0.15%)
Nov 05, 2018
53.55
54.01
52.59
53.76
5,998,379
+1.45(+2.78%)
Nov 02, 2018
53.92
54.51
51.95
52.31
5,830,420
-1.62(-3.01%)
Nov 01, 2018
52.66
53.99
52.63
53.93
8,550,622
+1.63(+3.12%)
Oct 31, 2018
56.60
57.64
52.09
52.30
11,752,302
-3.19(-5.76%)
Oct 30, 2018
54.90
55.85
53.63
55.49
8,338,957
+0.57(+1.04%)
Oct 29, 2018
57.69
58.12
53.93
54.92
6,633,199
-2.92(-5.05%)
Oct 26, 2018
57.88
58.36
56.25
57.84
4,344,204
-0.78(-1.32%)
Oct 25, 2018
59.21
59.84
58.51
58.62
4,262,830
+0.02(+0.03%)
Oct 24, 2018
61.63
61.87
58.53
58.60
4,616,267
-2.19(-3.61%)
Oct 23, 2018
61.59
61.59
59.80
60.79
5,484,499
-2.05(-3.27%)
Oct 22, 2018
64.71
65.19
62.49
62.85
3,686,048
-2.03(-3.14%)
Oct 19, 2018
65.54
66.68
64.78
64.88
3,513,612
-0.49(-0.75%)
Oct 18, 2018
65.04
65.69
64.42
65.37
3,475,896
-0.54(-0.82%)
Oct 17, 2018
66.86
67.14
65.47
65.91
2,877,531
-1.21(-1.80%)
Oct 16, 2018
66.97
67.31
66.35
67.12
2,501,131
+0.64(+0.96%)
Oct 15, 2018
66.66
67.08
65.55
66.48
3,988,038
+0.00(+0.00%)
Oct 12, 2018
66.06
66.83
65.18
66.48
4,543,079
+1.33(+2.04%)
Oct 11, 2018
66.28
66.92
64.81
65.16
4,407,397
-1.69(-2.53%)
Oct 10, 2018
69.39
69.70
66.81
66.85
4,494,993
-2.57(-3.70%)
Oct 09, 2018
68.70
69.90
68.18
69.41
3,648,423
+1.32(+1.93%)
Oct 08, 2018
67.88
68.60
67.23
68.09
3,102,459
+0.15(+0.22%)
Oct 05, 2018
67.71
68.38
67.38
67.95
3,285,034
+0.21(+0.30%)
Oct 04, 2018
67.48
68.42
67.15
67.74
3,155,759
-0.22(-0.32%)
Oct 03, 2018
67.06
68.20
66.70
67.96
3,389,466
+1.11(+1.66%)
Oct 02, 2018
67.66
67.66
66.51
66.85
2,554,929
-0.73(-1.08%)
Oct 01, 2018
66.62
67.88
66.39
67.57
3,988,084
+1.31(+1.97%)
Sep 28, 2018
65.25
66.64
65.18
66.27
3,604,352
+0.89(+1.37%)
Sep 27, 2018
66.17
66.29
65.34
65.37
3,120,789
-0.12(-0.18%)
Sep 26, 2018
65.26
66.13
65.26
65.49
3,721,450
-0.20(-0.30%)
Sep 25, 2018
65.22
66.33
65.22
65.69
3,306,875
+0.80(+1.23%)
Sep 24, 2018
64.91
65.52
64.23
64.89
3,121,942
+1.35(+2.12%)
Sep 21, 2018
63.01
64.34
62.77
63.54
5,228,203
+0.77(+1.22%)
Sep 20, 2018
63.93
64.23
62.58
62.78
2,687,504
-0.88(-1.39%)
Sep 19, 2018
63.64
64.24
63.47
63.66
2,681,930
+0.01(+0.02%)
Sep 18, 2018
63.51
64.29
63.38
63.65
4,480,070
+0.77(+1.22%)
Sep 17, 2018
62.17
63.23
62.17
62.88
4,069,359
+0.94(+1.52%)
Sep 14, 2018
61.26
62.49
61.26
61.94
4,416,735
+0.56(+0.91%)
Sep 13, 2018
60.55
61.67
60.22
61.38
6,602,871
+0.66(+1.08%)
Sep 12, 2018
62.03
62.23
59.52
60.72
7,236,163
-0.79(-1.28%)
Sep 11, 2018
61.47
62.50
61.13
61.51
5,417,400
-0.35(-0.57%)
Sep 10, 2018
62.49
62.87
61.80
61.86
3,308,915
-0.35(-0.57%)
Sep 07, 2018
61.87
62.32
61.08
62.21
2,566,834
-0.14(-0.22%)
Sep 06, 2018
62.99
63.63
62.05
62.35
4,362,097
-0.70(-1.10%)
Sep 05, 2018
62.39
63.34
61.79
63.05
4,342,512
+0.42(+0.67%)
Sep 04, 2018
63.07
63.49
62.36
62.63
2,504,409
-0.43(-0.68%)
Aug 31, 2018
63.06
63.06
63.06
0
-0.05(-0.08%)
Aug 30, 2018
63.49
63.86
62.43
63.11
3,875,376
-0.53(-0.83%)
Aug 29, 2018
64.24
64.51
63.11
63.63
5,559,730
+0.12(+0.18%)
Aug 28, 2018
63.30
63.87
62.83
63.52
4,229,260
+0.31(+0.50%)
Aug 27, 2018
62.44
63.35
62.21
63.20
3,048,555
+0.88(+1.41%)
Aug 24, 2018
62.41
62.84
61.91
62.32
2,987,814
+0.55(+0.89%)
Aug 23, 2018
61.75
62.15
61.34
61.77
3,247,223
-0.47(-0.76%)
Aug 22, 2018
61.80
62.65
61.70
62.24
3,930,057
+0.99(+1.61%)
Aug 21, 2018
61.57
62.37
61.10
61.26
3,957,817
+0.23(+0.39%)
Aug 20, 2018
60.71
61.20
60.54
61.02
4,382,851
+0.26(+0.44%)
Aug 17, 2018
61.63
61.63
60.46
60.76
4,986,805
-0.25(-0.42%)
Aug 16, 2018
61.56
62.27
60.95
61.01
6,718,615
-0.03(-0.05%)
Aug 15, 2018
64.69
64.83
60.96
61.04
8,906,424
-4.54(-6.93%)
Aug 14, 2018
65.75
65.97
65.19
65.58
3,703,530
+0.63(+0.96%)
Aug 13, 2018
65.27
65.94
64.81
64.96
4,016,889
-0.47(-0.72%)
Aug 10, 2018
64.42
65.82
64.37
65.43
6,927,480
+0.74(+1.15%)
Aug 09, 2018
64.04
65.09
63.73
64.68
6,426,843
+0.89(+1.40%)
Aug 08, 2018
62.81
64.12
62.60
63.79
8,206,454
+0.60(+0.95%)
Aug 07, 2018
67.12
67.12
63.06
63.19
15,722,698
-3.66(-5.48%)
Aug 06, 2018
67.56
68.23
66.19
66.86
6,992,977
+0.02(+0.03%)
Aug 03, 2018
68.01
68.08
66.35
66.84
4,043,940
-1.38(-2.02%)
Aug 02, 2018
67.39
68.28
66.84
68.22
5,600,807
+0.10(+0.14%)
Aug 01, 2018
70.45
70.55
66.40
68.12
9,412,448
-3.51(-4.89%)
Jul 31, 2018
72.25
72.66
71.22
71.62
3,582,278
-0.55(-0.76%)
Jul 30, 2018
71.65
72.65
71.49
72.17
3,815,548
+1.28(+1.81%)
Jul 27, 2018
71.27
71.66
70.49
70.89
2,471,751
-0.91(-1.27%)
Jul 26, 2018
71.53
72.23
71.22
71.80
2,898,385
+0.02(+0.03%)
Jul 25, 2018
70.66
71.96
70.62
71.78
3,887,894
+0.93(+1.31%)
Jul 24, 2018
70.44
71.50
69.76
70.85
3,112,874
+1.27(+1.83%)
Jul 23, 2018
69.91
70.68
69.50
69.58
2,913,221
+0.11(+0.16%)
Jul 20, 2018
69.75
69.88
69.09
69.47
2,600,129
-0.13(-0.18%)
Jul 19, 2018
69.67
70.14
69.00
69.60
3,500,102
-0.41(-0.59%)
Jul 18, 2018
69.53
70.23
68.66
70.01
3,082,765
+0.07(+0.10%)
Jul 17, 2018
70.65
70.72
69.46
69.94
3,938,054
-1.38(-1.94%)
Jul 16, 2018
71.77
72.36
70.09
71.32
3,308,734
-1.71(-2.35%)
Jul 13, 2018
72.07
73.70
71.90
73.03
2,885,503
+0.88(+1.22%)
Jul 12, 2018
72.06
72.50
71.09
72.15
2,949,137
+0.33(+0.46%)
Jul 11, 2018
72.95
73.62
70.89
71.82
3,857,878
-2.08(-2.81%)
Jul 10, 2018
74.22
75.10
73.22
73.90
4,319,668
+0.28(+0.39%)
Jul 09, 2018
72.68
73.62
72.68
73.61
5,675,173
+1.49(+2.06%)
Jul 06, 2018
70.39
72.45
70.30
72.12
3,025,806
+1.06(+1.49%)
Jul 05, 2018
72.40
72.69
70.80
71.07
2,710,898
-0.86(-1.20%)
Jul 03, 2018
71.93
71.93
71.93
0
+1.00(+1.41%)
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
.