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 (%)
Jun 29, 2018
35.90
36.96
35.90
36.38
6,315,704
+0.63(+1.76%)
Jun 28, 2018
35.90
36.03
35.20
35.75
3,549,979
+0.04(+0.11%)
Jun 27, 2018
34.87
36.03
34.73
35.71
5,913,855
+1.34(+3.89%)
Jun 26, 2018
33.78
34.52
33.56
34.38
4,443,418
+0.80(+2.39%)
Jun 25, 2018
34.83
35.05
33.45
33.57
5,222,275
-1.26(-3.62%)
Jun 22, 2018
35.78
36.06
34.76
34.83
6,613,800
+0.31(+0.90%)
Jun 21, 2018
35.11
35.40
34.37
34.52
6,860,321
-1.03(-2.89%)
Jun 20, 2018
33.98
35.61
33.91
35.55
10,565,470
+1.88(+5.59%)
Jun 19, 2018
32.79
33.88
32.76
33.67
5,110,999
+0.33(+0.98%)
Jun 18, 2018
32.38
33.93
32.32
33.34
8,209,400
+0.96(+2.96%)
Jun 15, 2018
33.38
32.15
32.38
11,183,499
-1.00(-2.98%)
Jun 14, 2018
34.10
34.10
33.30
33.38
4,874,669
-0.33(-0.99%)
Jun 13, 2018
33.12
34.04
32.88
33.71
7,324,821
+0.44(+1.31%)
Jun 12, 2018
34.71
34.72
33.20
33.28
9,039,510
-1.43(-4.13%)
Jun 11, 2018
33.43
35.25
33.23
34.71
8,921,472
+1.84(+5.59%)
Jun 08, 2018
32.43
33.25
32.13
32.87
5,782,175
+0.38(+1.17%)
Jun 07, 2018
31.09
32.80
30.94
32.49
6,644,700
+1.69(+5.48%)
Jun 06, 2018
30.52
30.80
4,450,127
+0.26(+0.84%)
Jun 05, 2018
30.34
30.75
30.04
30.55
4,307,051
+0.05(+0.18%)
Jun 04, 2018
30.66
31.19
30.41
30.49
7,152,195
+0.16(+0.54%)
Jun 01, 2018
31.15
31.15
30.24
30.33
4,880,436
-0.80(-2.57%)
May 31, 2018
31.34
31.81
30.99
31.13
4,940,337
-0.55(-1.74%)
May 30, 2018
30.59
31.73
30.44
31.68
3,989,072
+1.33(+4.38%)
May 29, 2018
30.22
30.66
30.04
30.35
3,430,016
-0.22(-0.71%)
May 25, 2018
30.57
30.57
30.57
0
-1.54(-4.80%)
May 24, 2018
32.53
32.73
32.05
32.11
3,942,903
-1.02(-3.08%)
May 23, 2018
33.17
33.43
32.73
33.13
2,924,119
-0.44(-1.30%)
May 22, 2018
34.48
34.84
33.45
33.57
3,772,295
-0.89(-2.60%)
May 21, 2018
34.41
34.63
34.19
34.46
2,680,361
+0.29(+0.84%)
May 18, 2018
34.25
34.28
33.85
34.17
4,268,274
-0.08(-0.23%)
May 17, 2018
33.46
34.32
33.32
34.25
5,601,926
+1.05(+3.16%)
May 16, 2018
32.99
33.25
32.65
33.20
2,320,964
+0.11(+0.33%)
May 15, 2018
32.84
33.11
32.59
33.09
2,610,334
+0.16(+0.50%)
May 14, 2018
32.46
33.09
32.43
32.93
3,184,582
+0.70(+2.17%)
May 11, 2018
32.42
32.50
32.04
32.23
2,848,910
-0.18(-0.55%)
May 10, 2018
32.37
32.60
32.02
32.41
4,113,461
+0.30(+0.95%)
May 09, 2018
31.87
32.87
31.75
32.10
5,798,558
+0.88(+2.82%)
May 08, 2018
30.64
31.23
30.01
31.22
5,686,767
+0.51(+1.65%)
May 07, 2018
31.14
32.16
30.62
30.72
4,922,149
-0.02(-0.05%)
May 04, 2018
30.04
30.97
29.96
30.73
4,986,989
+0.74(+2.47%)
May 03, 2018
32.17
32.32
29.63
29.99
9,625,948
-1.96(-6.14%)
May 02, 2018
31.43
32.37
31.18
31.96
5,704,025
+0.47(+1.51%)
May 01, 2018
31.62
31.72
31.14
31.48
3,546,782
-0.39(-1.22%)
Apr 30, 2018
31.14
32.07
31.09
31.87
5,070,686
+0.60(+1.92%)
Apr 27, 2018
31.58
31.78
31.19
31.27
5,196,685
-0.54(-1.71%)
Apr 26, 2018
31.85
32.15
31.49
31.82
4,584,572
-0.09(-0.29%)
Apr 25, 2018
31.49
32.21
31.26
31.91
5,643,241
+0.28(+0.89%)
Apr 24, 2018
32.29
32.72
31.59
31.63
5,458,908
-0.69(-2.14%)
Apr 23, 2018
31.99
32.32
31.48
32.32
5,912,197
+0.06(+0.19%)
Apr 20, 2018
32.36
32.45
31.87
32.26
6,669,840
-0.06(-0.19%)
Apr 19, 2018
33.07
33.33
32.29
32.32
6,160,099
-0.62(-1.89%)
Apr 18, 2018
32.20
33.35
32.13
32.94
6,020,273
+1.15(+3.60%)
Apr 17, 2018
31.45
31.97
31.19
31.80
4,985,001
+0.43(+1.37%)
Apr 16, 2018
30.97
31.52
30.75
31.37
4,462,231
+0.13(+0.42%)
Apr 13, 2018
30.51
31.57
30.51
31.24
6,091,460
+0.95(+3.15%)
Apr 12, 2018
30.54
30.64
30.12
30.28
4,720,719
-0.20(-0.66%)
Apr 11, 2018
29.98
30.72
29.83
30.48
4,875,828
+0.28(+0.92%)
Apr 10, 2018
30.01
30.53
29.94
30.21
10,742,133
+0.64(+2.16%)
Apr 09, 2018
29.69
30.23
29.47
29.57
5,251,554
+0.08(+0.29%)
Apr 06, 2018
29.58
29.77
29.07
29.48
6,463,905
-0.32(-1.06%)
Apr 05, 2018
29.49
30.25
29.43
29.80
6,619,993
+0.43(+1.47%)
Apr 04, 2018
28.78
29.40
28.72
29.37
9,310,119
+0.15(+0.50%)
Apr 03, 2018
29.35
29.38
28.30
29.22
9,041,661
+0.08(+0.26%)
Apr 02, 2018
29.36
29.50
28.62
29.15
7,767,746
-0.45(-1.51%)
Mar 29, 2018
29.59
29.59
29.59
0
+0.87(+3.03%)
Mar 28, 2018
28.95
29.25
28.52
28.72
9,331,868
-0.10(-0.35%)
Mar 27, 2018
28.80
28.90
28.25
28.82
8,995,377
+0.15(+0.54%)
Mar 26, 2018
28.98
28.98
27.80
28.67
4,775,119
+0.21(+0.73%)
Mar 23, 2018
28.85
29.21
28.36
28.46
7,717,542
-0.21(-0.72%)
Mar 22, 2018
28.95
29.23
28.53
28.67
7,224,550
-0.63(-2.15%)
Mar 21, 2018
28.04
29.50
27.94
29.30
5,684,506
+1.41(+5.05%)
Mar 20, 2018
27.59
28.02
27.32
27.89
6,347,250
+0.54(+1.97%)
Mar 19, 2018
27.42
27.68
27.13
27.35
9,765,200
-0.44(-1.58%)
Mar 16, 2018
27.25
27.92
27.08
27.79
10,170,953
+0.62(+2.26%)
Mar 15, 2018
27.59
28.06
27.00
27.18
7,003,216
-0.24(-0.87%)
Mar 14, 2018
27.38
27.78
27.30
27.41
5,674,063
+0.15(+0.54%)
Mar 13, 2018
27.33
27.65
27.02
27.27
4,605,061
+0.04(+0.14%)
Mar 12, 2018
27.23
27.59
27.08
27.23
3,949,021
+0.07(+0.25%)
Mar 09, 2018
27.14
27.45
27.02
27.16
4,433,447
+0.27(+1.00%)
Mar 08, 2018
26.72
26.98
26.56
26.89
5,049,738
+0.25(+0.92%)
Mar 07, 2018
27.26
26.49
26.65
6,526,282
-0.55(-2.01%)
Mar 06, 2018
27.36
27.44
26.93
27.19
6,145,066
+0.12(+0.43%)
Mar 05, 2018
26.48
27.35
26.48
27.08
4,655,039
+0.33(+1.24%)
Mar 02, 2018
26.08
26.79
25.84
26.75
5,894,077
+0.39(+1.49%)
Mar 01, 2018
26.33
26.72
26.07
26.35
7,622,527
+0.09(+0.35%)
Feb 28, 2018
26.91
27.11
26.18
26.26
10,765,600
-0.50(-1.87%)
Feb 27, 2018
27.60
28.05
26.75
26.76
7,485,785
-0.91(-3.28%)
Feb 26, 2018
27.98
28.23
27.41
27.67
7,108,572
-0.12(-0.41%)
Feb 23, 2018
26.91
27.90
26.76
27.78
10,503,993
+0.98(+3.67%)
Feb 22, 2018
26.80
17,575,602
-1.81(-6.32%)
Feb 21, 2018
29.24
29.37
28.49
28.61
8,994,968
-0.85(-2.87%)
Feb 20, 2018
29.45
29.79
29.25
29.45
3,996,294
+0.15(+0.50%)
Feb 16, 2018
29.31
29.31
29.31
0
+0.01(+0.03%)
Feb 15, 2018
29.56
29.57
28.68
29.30
5,225,900
-0.08(-0.26%)
Feb 14, 2018
29.53
28.41
29.38
5,832,735
+0.38(+1.33%)
Feb 13, 2018
28.99
5,635,570
-0.32(-1.08%)
Feb 12, 2018
28.99
29.57
28.24
29.31
7,180,369
+0.68(+2.36%)
Feb 09, 2018
29.34
29.61
27.45
28.63
7,667,296
-0.38(-1.33%)
Feb 08, 2018
30.51
30.82
29.01
29.01
6,747,200
-1.40(-4.60%)
Feb 07, 2018
31.67
32.14
30.24
30.41
7,380,064
-1.21(-3.82%)
Feb 06, 2018
30.78
32.09
30.49
31.62
7,475,318
-0.07(-0.22%)
Feb 05, 2018
32.31
32.77
31.31
31.69
5,265,611
-1.24(-3.76%)
Feb 02, 2018
33.84
33.99
32.56
32.93
6,701,743
-1.44(-4.18%)
Feb 01, 2018
34.62
34.88
34.14
34.37
5,177,240
-0.14(-0.40%)
Jan 31, 2018
34.33
34.97
34.21
34.51
6,456,194
+0.23(+0.67%)
Jan 30, 2018
35.22
35.37
34.86
34.27
7,655,803
-1.60(-4.46%)
Jan 29, 2018
36.67
36.87
35.82
35.87
4,136,292
-1.10(-2.97%)
Jan 26, 2018
36.62
36.98
36.30
36.97
4,073,439
+0.48(+1.33%)
Jan 25, 2018
37.41
37.66
36.47
36.49
5,347,477
-0.52(-1.39%)
Jan 24, 2018
36.81
37.53
36.50
37.00
7,145,850
+0.27(+0.73%)
Jan 23, 2018
36.90
37.16
36.00
36.74
5,781,473
+0.08(+0.23%)
Jan 22, 2018
35.67
36.67
35.57
36.65
4,149,258
+1.24(+3.50%)
Jan 19, 2018
35.74
36.01
35.14
35.41
4,269,264
-0.12(-0.32%)
Jan 18, 2018
35.28
35.67
34.85
35.53
3,709,715
+0.13(+0.37%)
Jan 17, 2018
35.27
35.71
34.63
35.40
3,672,020
+0.20(+0.56%)
Jan 16, 2018
36.02
36.20
34.96
35.20
5,892,961
-0.68(-1.89%)
Jan 12, 2018
35.88
35.88
35.88
0
+0.88(+2.52%)
Jan 11, 2018
33.76
35.73
33.63
35.00
8,925,947
+1.53(+4.57%)
Jan 10, 2018
33.40
33.47
4,670,893
-0.43(-1.26%)
Jan 09, 2018
34.74
34.88
33.67
33.89
6,760,979
-1.04(-2.98%)
Jan 08, 2018
35.29
35.76
34.41
34.93
5,163,769
-0.36(-1.01%)
Jan 05, 2018
35.41
35.75
34.95
35.29
5,964,763
-0.34(-0.96%)
Jan 04, 2018
34.64
35.66
34.07
35.63
5,340,991
+1.15(+3.33%)
Jan 03, 2018
33.85
35.03
33.81
34.49
5,146,747
+0.78(+2.33%)
Jan 02, 2018
32.45
33.82
32.41
33.70
5,263,708
+1.58(+4.93%)
Dec 29, 2017
32.12
32.12
32.12
0
-0.49(-1.52%)
Dec 28, 2017
32.58
32.77
32.46
32.61
2,729,132
-0.02(-0.05%)
Dec 27, 2017
32.94
32.98
32.42
32.63
2,795,812
-0.36(-1.08%)
Dec 26, 2017
32.81
33.25
32.60
32.99
2,764,314
+0.34(+1.05%)
Dec 22, 2017
33.02
33.14
32.40
32.64
3,323,406
-0.30(-0.92%)
Dec 21, 2017
31.36
33.07
31.12
32.95
6,765,471
+1.56(+4.97%)
Dec 20, 2017
30.93
31.47
30.47
31.39
3,830,068
+0.77(+2.51%)
Dec 19, 2017
30.47
31.13
30.35
30.62
3,440,877
+0.25(+0.83%)
Dec 18, 2017
30.13
30.54
29.82
30.37
4,575,196
+0.34(+1.14%)
Dec 15, 2017
30.17
30.50
29.88
30.03
6,762,764
+0.04(+0.13%)
Dec 14, 2017
30.14
30.61
29.94
29.99
4,113,457
-0.29(-0.95%)
Dec 13, 2017
30.30
30.73
30.01
30.28
4,964,178
+0.06(+0.20%)
Dec 12, 2017
30.22
31.03
29.91
30.22
5,476,261
-0.36(-1.17%)
Dec 11, 2017
31.12
32.07
30.49
30.58
6,811,199
-0.39(-1.25%)
Dec 08, 2017
31.29
31.50
30.88
30.96
4,497,837
+0.05(+0.17%)
Dec 07, 2017
30.85
31.37
30.76
30.91
2,892,376
+0.05(+0.15%)
Dec 06, 2017
32.07
30.79
30.86
3,492,368
-1.20(-3.75%)
Dec 05, 2017
32.74
32.90
31.98
32.07
2,459,259
-0.81(-2.45%)
Dec 04, 2017
33.47
34.04
32.80
32.87
3,624,953
-0.77(-2.28%)
Dec 01, 2017
32.17
34.06
32.13
33.64
7,101,141
+1.82(+5.71%)
Nov 30, 2017
31.20
32.02
31.19
31.82
4,851,714
+0.83(+2.68%)
Nov 29, 2017
30.52
31.27
30.50
30.99
2,350,235
+0.36(+1.17%)
Nov 28, 2017
30.35
30.66
30.07
30.64
2,784,242
+0.31(+1.03%)
Nov 27, 2017
31.17
31.33
30.23
30.32
3,868,509
-0.97(-3.11%)
Nov 24, 2017
31.78
31.90
31.28
31.30
1,450,745
-0.30(-0.96%)
Nov 22, 2017
31.90
32.24
31.59
31.60
2,752,636
+0.08(+0.24%)
Nov 21, 2017
31.44
31.88
31.37
31.53
2,651,931
+0.28(+0.90%)
Nov 20, 2017
31.17
31.61
30.96
31.24
3,558,715
-0.08(-0.27%)
Nov 17, 2017
31.08
31.47
30.93
31.33
2,778,451
+0.52(+1.70%)
Nov 16, 2017
31.28
31.37
30.58
30.80
3,221,670
-0.41(-1.32%)
Nov 15, 2017
31.43
31.64
30.98
31.21
3,753,470
-0.65(-2.03%)
Nov 14, 2017
32.75
32.86
31.84
31.86
3,221,634
-1.22(-3.70%)
Nov 13, 2017
33.47
33.47
32.90
33.09
2,589,218
-0.49(-1.45%)
Nov 10, 2017
34.39
34.50
33.50
33.57
2,941,330
-0.84(-2.45%)
Nov 09, 2017
33.72
34.71
33.58
34.42
4,527,189
+0.56(+1.64%)
Nov 08, 2017
34.32
34.46
33.56
33.86
5,738,296
-0.52(-1.50%)
Nov 07, 2017
34.93
35.35
34.30
34.38
4,942,305
-0.42(-1.20%)
Nov 06, 2017
32.80
34.80
32.72
34.80
7,166,591
+2.27(+6.99%)
Nov 03, 2017
31.78
32.87
31.72
32.52
4,106,272
+0.81(+2.57%)
Nov 02, 2017
31.68
33.08
31.50
31.71
4,645,713
-0.42(-1.30%)
Nov 01, 2017
31.78
32.48
31.59
32.13
4,630,444
+0.65(+2.08%)
Oct 31, 2017
31.04
31.59
30.83
31.47
2,725,696
+0.43(+1.37%)
Oct 30, 2017
31.05
31.57
30.81
31.05
3,054,748
+0.05(+0.17%)
Oct 27, 2017
29.81
31.17
29.75
30.99
4,765,228
+0.87(+2.90%)
Oct 26, 2017
30.10
30.43
29.59
30.12
4,093,842
+0.06(+0.20%)
Oct 25, 2017
30.34
30.42
29.65
30.06
5,217,209
-0.48(-1.57%)
Oct 24, 2017
30.79
31.05
30.28
30.54
7,247,271
-0.12(-0.40%)
Oct 23, 2017
31.62
31.85
30.64
30.66
6,706,822
-0.94(-2.96%)
Oct 20, 2017
31.99
32.07
31.55
31.59
5,825,233
-0.09(-0.29%)
Oct 19, 2017
31.65
32.29
31.59
31.69
4,895,200
-0.38(-1.17%)
Oct 18, 2017
32.17
32.78
31.96
32.06
5,509,845
-0.08(-0.26%)
Oct 17, 2017
32.00
32.45
31.72
32.14
4,513,181
+0.02(+0.07%)
Oct 16, 2017
31.57
32.15
31.35
32.12
5,574,121
+0.85(+2.72%)
Oct 13, 2017
31.60
31.63
30.92
31.27
4,016,905
+0.14(+0.46%)
Oct 12, 2017
31.20
31.38
30.34
31.13
8,163,306
-0.41(-1.31%)
Oct 11, 2017
31.99
32.14
31.35
31.54
6,474,471
-0.38(-1.18%)
Oct 10, 2017
33.86
34.02
31.88
31.92
13,449,366
-2.55(-7.39%)
Oct 09, 2017
34.08
34.51
33.75
34.47
4,361,254
+0.51(+1.51%)
Oct 06, 2017
34.02
34.38
33.58
33.96
3,389,999
-0.49(-1.42%)
Oct 05, 2017
33.97
34.55
33.87
34.44
2,818,173
+0.51(+1.51%)
Oct 04, 2017
34.17
34.34
33.64
33.93
6,107,505
-0.23(-0.66%)
Oct 03, 2017
34.39
34.53
33.96
34.16
2,178,104
-0.21(-0.61%)
Oct 02, 2017
33.94
34.46
33.32
34.37
2,972,954
-0.06(-0.17%)
Sep 29, 2017
34.20
34.44
33.96
34.43
2,728,893
+0.00(+0.00%)
Sep 28, 2017
34.87
35.29
34.12
34.43
4,472,522
-0.35(-0.99%)
Sep 27, 2017
34.69
34.91
34.11
34.78
3,134,332
+0.23(+0.65%)
Sep 26, 2017
33.61
34.71
33.57
34.55
5,807,130
+0.68(+2.00%)
Sep 25, 2017
32.98
34.18
32.95
33.87
5,613,817
+1.12(+3.42%)
Sep 22, 2017
32.48
32.82
32.35
32.75
2,555,254
+0.16(+0.48%)
Sep 21, 2017
32.37
32.64
32.02
32.60
3,414,314
+0.23(+0.72%)
Sep 20, 2017
31.45
32.38
31.44
32.36
4,034,249
+0.98(+3.11%)
Sep 19, 2017
31.80
31.85
31.28
31.39
2,481,665
-0.41(-1.30%)
Sep 18, 2017
31.82
32.12
31.55
31.80
3,392,550
-0.17(-0.52%)
Sep 15, 2017
31.73
31.98
31.62
31.96
4,125,865
+0.23(+0.71%)
Sep 14, 2017
31.59
32.19
31.42
31.74
5,477,253
-0.09(-0.28%)
Sep 13, 2017
30.62
31.85
30.57
31.83
5,854,385
+1.37(+4.49%)
Sep 12, 2017
30.08
30.67
29.93
30.46
3,181,720
+0.57(+1.91%)
Sep 11, 2017
29.64
30.18
29.57
29.89
3,406,163
+0.35(+1.17%)
Sep 08, 2017
30.30
30.43
29.30
29.54
4,956,943
-1.08(-3.51%)
Sep 07, 2017
30.09
30.71
29.99
30.62
5,493,148
+0.45(+1.49%)
Sep 06, 2017
29.85
30.47
29.81
30.17
3,860,426
+0.53(+1.80%)
Sep 05, 2017
29.87
30.17
29.38
29.63
3,846,100
-0.05(-0.15%)
Sep 01, 2017
29.32
29.84
29.03
29.68
3,932,030
+0.48(+1.65%)
Aug 31, 2017
28.84
29.45
28.67
29.20
6,637,299
+0.35(+1.22%)
Aug 30, 2017
29.10
29.47
28.76
28.84
6,280,514
-0.38(-1.29%)
Aug 29, 2017
29.20
29.49
28.83
29.22
4,139,026
-0.36(-1.22%)
Aug 28, 2017
30.06
30.26
29.18
29.58
5,172,955
-0.53(-1.77%)
Aug 25, 2017
30.21
30.36
29.90
30.11
3,191,849
+0.02(+0.07%)
Aug 24, 2017
30.11
30.35
29.96
30.09
2,509,382
-0.16(-0.52%)
Aug 23, 2017
29.89
30.59
29.66
30.25
5,066,126
+0.26(+0.88%)
Aug 22, 2017
29.78
30.11
29.75
29.99
4,001,480
+0.28(+0.94%)
Aug 21, 2017
30.18
30.26
29.35
29.71
5,415,367
-0.59(-1.96%)
Aug 18, 2017
29.96
30.77
29.90
30.30
4,052,530
+0.32(+1.05%)
Aug 17, 2017
30.61
30.61
29.97
29.99
3,629,675
-0.56(-1.82%)
Aug 16, 2017
31.33
31.48
30.45
30.54
4,407,794
-0.68(-2.19%)
Aug 15, 2017
31.11
31.32
30.82
31.23
5,372,372
-0.02(-0.07%)
Aug 14, 2017
31.88
32.01
31.17
31.25
4,795,075
-0.62(-1.93%)
Aug 11, 2017
31.75
32.26
31.70
31.87
3,333,591
-0.17(-0.52%)
Aug 10, 2017
32.72
32.99
31.84
32.03
5,060,025
-0.73(-2.23%)
Aug 09, 2017
33.50
33.81
32.51
32.76
4,418,710
-0.41(-1.22%)
Aug 08, 2017
33.35
34.04
33.02
33.17
4,586,189
-0.20(-0.61%)
Aug 07, 2017
33.61
33.90
33.23
33.37
5,194,472
-0.62(-1.84%)
Aug 04, 2017
33.23
34.06
32.78
33.99
9,369,041
+0.87(+2.63%)
Aug 03, 2017
35.48
35.48
32.51
33.12
14,876,855
-2.89(-8.04%)
Aug 02, 2017
36.22
36.35
35.38
36.02
5,940,285
-0.56(-1.54%)
Aug 01, 2017
37.17
37.17
36.46
36.58
3,782,296
-0.62(-1.66%)
Jul 31, 2017
37.59
37.59
36.91
37.20
2,774,195
-0.40(-1.06%)
Jul 28, 2017
37.70
38.50
37.38
37.59
5,297,910
-0.16(-0.42%)
Jul 27, 2017
36.72
37.84
36.35
37.75
4,941,220
+1.02(+2.78%)
Jul 26, 2017
36.99
37.44
36.65
36.73
2,744,597
+0.00(+0.00%)
Jul 25, 2017
36.74
37.26
36.49
36.73
4,734,001
+0.68(+1.88%)
Jul 24, 2017
36.49
36.65
35.78
36.05
3,485,331
-0.34(-0.93%)
Jul 21, 2017
37.05
37.14
36.29
36.39
4,453,070
-0.71(-1.90%)
Jul 20, 2017
37.86
37.99
37.05
37.10
4,603,202
-0.38(-1.02%)
Jul 19, 2017
35.66
37.68
35.59
37.48
8,110,394
+1.98(+5.57%)
Jul 18, 2017
36.58
36.64
35.31
35.50
3,121,719
-0.71(-1.95%)
Jul 17, 2017
35.99
36.28
35.88
36.21
4,047,921
+0.09(+0.25%)
Jul 14, 2017
36.02
36.23
35.85
36.12
3,099,050
+0.24(+0.66%)
Jul 13, 2017
35.30
35.91
35.18
35.88
3,516,089
+0.49(+1.39%)
Jul 12, 2017
35.70
35.92
34.97
35.39
4,326,486
+0.28(+0.80%)
Jul 11, 2017
35.04
35.44
34.60
35.11
4,501,334
+0.07(+0.19%)
Jul 10, 2017
34.28
35.24
33.96
35.04
7,635,071
+1.49(+4.43%)
Jul 07, 2017
33.87
33.99
33.17
33.56
5,838,904
-0.49(-1.44%)
Jul 06, 2017
35.45
35.64
33.95
34.05
4,759,055
-1.40(-3.95%)
Jul 05, 2017
36.43
36.53
35.40
35.45
3,024,875
-1.25(-3.41%)
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
.