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 (%)
Jul 31, 2008
54.73
54.85
53.13
53.22
6,840,019
-1.79(-3.26%)
Jul 30, 2008
52.57
55.14
51.49
55.01
9,445,562
+2.49(+4.74%)
Jul 29, 2008
52.52
54.44
51.93
52.52
8,760,917
-1.79(-3.30%)
Jul 28, 2008
54.29
55.09
53.42
54.32
7,091,934
+0.11(+0.20%)
Jul 25, 2008
54.44
55.45
53.59
54.21
7,055,292
-0.23(-0.42%)
Jul 24, 2008
55.37
56.30
52.80
54.44
10,803,048
-0.49(-0.89%)
Jul 23, 2008
57.35
57.84
54.63
54.92
9,047,916
-2.83(-4.90%)
Jul 22, 2008
59.00
59.00
56.15
57.75
8,243,288
-1.76(-2.96%)
Jul 21, 2008
58.16
59.88
58.03
59.52
6,581,188
+1.40(+2.40%)
Jul 18, 2008
56.96
59.12
56.96
58.12
8,570,272
+0.97(+1.69%)
Jul 17, 2008
59.29
59.56
55.76
57.16
10,943,142
-1.93(-3.27%)
Jul 16, 2008
60.63
61.38
58.24
59.09
8,826,639
-1.89(-3.10%)
Jul 15, 2008
64.18
64.36
60.52
60.98
7,337,120
-3.45(-5.35%)
Jul 14, 2008
64.16
64.71
62.95
64.43
5,232,052
+0.90(+1.42%)
Jul 11, 2008
64.40
65.15
62.42
63.52
6,991,195
+0.37(+0.58%)
Jul 10, 2008
61.82
63.20
60.45
63.16
6,854,154
+2.08(+3.40%)
Jul 09, 2008
62.36
63.90
60.89
61.08
8,547,615
-1.19(-1.90%)
Jul 08, 2008
61.80
62.43
58.78
62.27
11,130,787
-0.45(-0.72%)
Jul 07, 2008
64.77
64.77
61.79
62.72
7,746,982
-2.15(-3.32%)
Jul 04, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.00(+0.00%)
Jul 03, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.46(+0.71%)
Jul 02, 2008
68.55
69.76
64.14
64.41
9,861,239
-4.03(-5.89%)
Jul 01, 2008
69.11
69.46
66.80
68.44
10,274,811
-0.34(-0.49%)
Jun 30, 2008
69.43
70.67
68.76
68.78
7,088,808
+0.44(+0.65%)
Jun 27, 2008
66.13
68.41
66.13
68.34
6,249,739
+1.73(+2.59%)
Jun 26, 2008
68.63
68.78
65.88
66.61
8,118,550
-1.37(-2.01%)
Jun 25, 2008
69.65
69.94
66.25
67.98
8,314,605
-1.55(-2.23%)
Jun 24, 2008
71.59
71.59
69.30
69.54
5,694,023
-2.18(-3.04%)
Jun 23, 2008
69.39
72.14
68.86
71.71
4,720,409
+1.73(+2.47%)
Jun 20, 2008
72.18
72.18
69.22
69.99
5,915,334
-0.66(-0.94%)
Jun 19, 2008
74.46
74.46
70.08
70.65
7,087,993
-2.75(-3.74%)
Jun 18, 2008
73.09
74.12
71.99
73.40
6,635,364
+0.11(+0.15%)
Jun 17, 2008
71.62
73.95
71.26
73.29
5,231,911
+1.88(+2.64%)
Jun 16, 2008
71.93
73.46
71.24
71.40
5,017,149
+0.33(+0.47%)
Jun 13, 2008
71.51
72.13
70.23
71.07
4,567,819
-0.30(-0.42%)
Jun 12, 2008
71.45
72.41
70.47
71.37
6,207,449
-0.03(-0.04%)
Jun 11, 2008
72.24
73.16
70.79
71.40
5,548,488
-0.50(-0.69%)
Jun 10, 2008
72.15
74.57
70.64
71.90
7,857,836
-1.17(-1.60%)
Jun 09, 2008
71.02
73.97
71.02
73.06
5,706,439
+2.55(+3.62%)
Jun 06, 2008
73.02
74.30
70.51
70.51
7,342,792
-1.21(-1.69%)
Jun 05, 2008
68.04
71.74
68.04
71.72
6,644,034
+3.90(+5.75%)
Jun 04, 2008
69.85
69.85
67.54
67.83
6,062,995
-2.18(-3.11%)
Jun 03, 2008
69.73
71.66
69.37
70.00
6,889,319
+0.36(+0.51%)
Jun 02, 2008
68.58
70.55
68.13
69.65
4,786,283
+0.74(+1.08%)
May 30, 2008
69.55
69.56
68.40
68.90
5,839,485
+0.30(+0.44%)
May 29, 2008
69.76
70.52
68.26
68.60
6,143,716
-2.19(-3.09%)
May 28, 2008
68.06
70.87
67.86
70.79
6,472,038
+2.04(+2.97%)
May 27, 2008
69.78
69.84
68.20
68.75
6,188,003
-1.12(-1.60%)
May 26, 2008
72.64
73.20
69.16
69.87
0
+0.00(+0.00%)
May 23, 2008
72.64
73.20
69.16
69.87
5,736,848
-2.19(-3.04%)
May 22, 2008
73.11
73.83
70.85
72.05
7,194,564
-0.07(-0.10%)
May 21, 2008
72.50
74.77
71.82
72.13
10,409,789
-0.01(-0.01%)
May 20, 2008
71.86
72.49
71.43
72.14
8,788,992
+0.87(+1.23%)
May 19, 2008
71.32
72.38
70.97
71.26
6,673,569
-0.56(-0.78%)
May 16, 2008
72.56
72.63
71.09
71.82
8,866,337
+0.71(+1.00%)
May 15, 2008
70.90
72.05
69.42
71.12
6,101,987
+1.12(+1.60%)
May 14, 2008
71.66
72.38
69.90
69.99
5,318,669
-1.48(-2.07%)
May 13, 2008
70.40
71.76
69.99
71.47
4,634,418
+1.12(+1.59%)
May 12, 2008
69.66
70.59
68.97
70.35
4,260,954
+0.20(+0.29%)
May 09, 2008
71.86
71.86
69.69
70.15
5,652,595
-1.19(-1.66%)
May 08, 2008
70.60
72.38
69.88
71.34
7,683,547
+0.86(+1.23%)
May 07, 2008
69.97
71.63
69.48
70.47
10,338,105
+1.98(+2.88%)
May 06, 2008
67.56
69.73
67.10
68.50
15,501,793
+5.87(+9.38%)
May 05, 2008
60.60
63.55
60.82
62.62
4,431,172
+0.96(+1.55%)
May 02, 2008
60.04
62.48
60.00
61.67
4,739,096
+1.87(+3.12%)
May 01, 2008
60.45
60.57
57.62
59.80
6,880,313
-1.37(-2.24%)
Apr 30, 2008
61.46
62.50
60.72
61.17
7,151,582
-0.32(-0.52%)
Apr 29, 2008
62.40
62.68
61.35
61.49
4,459,748
-1.27(-2.02%)
Apr 28, 2008
62.78
63.78
62.28
62.76
3,788,569
-0.08(-0.13%)
Apr 25, 2008
61.77
63.18
61.62
62.84
3,931,389
+1.49(+2.43%)
Apr 24, 2008
62.44
63.29
60.68
61.36
5,488,062
-1.93(-3.05%)
Apr 23, 2008
64.46
64.51
62.44
63.29
4,679,980
-1.11(-1.73%)
Apr 22, 2008
64.27
65.36
63.91
64.40
4,598,763
+0.29(+0.46%)
Apr 21, 2008
63.52
64.82
63.14
64.10
4,912,967
+0.78(+1.23%)
Apr 18, 2008
61.58
63.41
61.13
63.32
6,404,186
+1.43(+2.32%)
Apr 17, 2008
62.40
63.33
61.20
61.89
4,536,361
-0.73(-1.16%)
Apr 16, 2008
60.91
62.70
60.84
62.61
6,532,773
+2.10(+3.46%)
Apr 15, 2008
60.34
60.83
59.63
60.52
4,431,134
+0.68(+1.14%)
Apr 14, 2008
58.64
60.22
58.64
59.84
4,978,200
+1.20(+2.05%)
Apr 11, 2008
58.82
59.60
58.49
58.64
3,236,230
-1.23(-2.06%)
Apr 10, 2008
60.10
60.52
59.23
59.87
5,056,278
-0.06(-0.11%)
Apr 09, 2008
59.58
61.70
59.58
59.93
7,283,440
-0.02(-0.03%)
Apr 08, 2008
58.82
60.54
58.82
59.95
3,799,971
+0.83(+1.40%)
Apr 07, 2008
58.97
60.03
58.80
59.12
4,077,087
+0.51(+0.86%)
Apr 04, 2008
58.29
59.24
58.29
58.62
3,973,886
+0.53(+0.92%)
Apr 03, 2008
57.47
58.60
57.17
58.08
6,070,657
+0.06(+0.11%)
Apr 02, 2008
57.50
58.50
56.50
58.02
6,550,123
+0.52(+0.91%)
Apr 01, 2008
57.54
58.16
56.37
57.50
5,488,656
-0.43(-0.75%)
Mar 31, 2008
57.91
58.59
56.91
57.93
3,639,159
+0.12(+0.21%)
Mar 28, 2008
59.26
59.48
57.48
57.81
4,489,719
-1.06(-1.80%)
Mar 27, 2008
59.75
60.39
58.82
58.87
4,883,539
-0.72(-1.20%)
Mar 26, 2008
58.44
59.74
58.44
59.58
5,225,975
+1.66(+2.87%)
Mar 25, 2008
58.16
58.77
57.62
57.92
6,320,220
+0.42(+0.74%)
Mar 24, 2008
56.39
58.31
55.67
57.50
5,368,825
+1.74(+3.12%)
Mar 21, 2008
54.67
56.03
53.20
55.76
9,593,183
+0.00(+0.00%)
Mar 20, 2008
54.67
56.03
53.20
55.76
9,593,183
-0.27(-0.48%)
Mar 19, 2008
59.35
59.39
55.91
56.03
8,053,365
-3.48(-5.85%)
Mar 18, 2008
57.75
59.65
57.39
59.51
6,344,195
+2.88(+5.08%)
Mar 17, 2008
57.89
58.13
55.62
56.63
7,488,041
-2.65(-4.47%)
Mar 14, 2008
60.70
60.96
58.29
59.28
5,579,282
-1.37(-2.26%)
Mar 13, 2008
59.37
60.97
58.16
60.65
4,663,221
+1.19(+2.01%)
Mar 12, 2008
60.98
61.17
59.22
59.45
3,482,856
-1.18(-1.94%)
Mar 11, 2008
58.83
60.75
58.36
60.63
6,000,290
+2.99(+5.18%)
Mar 10, 2008
58.65
59.13
57.39
57.64
4,246,844
-1.00(-1.71%)
Mar 07, 2008
59.04
59.62
57.66
58.64
5,607,983
-0.35(-0.59%)
Mar 06, 2008
60.47
61.81
58.82
58.99
9,773,444
-1.70(-2.80%)
Mar 05, 2008
59.47
60.75
59.19
60.69
5,894,297
+1.73(+2.93%)
Mar 04, 2008
58.57
60.24
57.61
58.97
6,660,054
-0.04(-0.06%)
Mar 03, 2008
58.62
59.91
57.86
59.00
4,669,567
+0.42(+0.72%)
Feb 29, 2008
59.46
59.71
58.26
58.58
4,146,568
-1.62(-2.69%)
Feb 28, 2008
58.54
60.88
58.43
60.20
6,786,824
+1.48(+2.52%)
Feb 27, 2008
59.64
60.08
58.59
58.72
4,889,097
-1.16(-1.93%)
Feb 26, 2008
58.86
60.29
57.96
59.88
4,344,300
+0.86(+1.46%)
Feb 25, 2008
57.24
59.28
57.24
59.01
5,615,505
+1.83(+3.20%)
Feb 22, 2008
56.52
57.29
55.84
57.18
5,324,301
+0.99(+1.77%)
Feb 21, 2008
57.14
57.42
55.92
56.19
7,723,818
-0.64(-1.13%)
Feb 20, 2008
55.03
57.11
55.00
56.83
4,735,432
+1.20(+2.16%)
Feb 19, 2008
55.29
56.17
54.55
55.63
5,723,386
+1.46(+2.70%)
Feb 18, 2008
54.56
54.91
52.93
54.17
0
+0.00(+0.00%)
Feb 15, 2008
54.56
54.91
52.93
54.17
4,859,988
-0.50(-0.91%)
Feb 14, 2008
55.91
55.91
54.55
54.67
4,613,693
-0.01(-0.02%)
Feb 13, 2008
54.38
54.92
53.99
54.67
4,264,372
+0.82(+1.52%)
Feb 12, 2008
54.21
55.01
53.28
53.86
6,832,026
-0.13(-0.24%)
Feb 11, 2008
51.97
54.34
51.60
53.98
7,383,386
+2.10(+4.04%)
Feb 08, 2008
50.29
52.36
48.18
51.89
5,546,453
+1.25(+2.47%)
Feb 07, 2008
50.69
51.30
49.69
50.64
7,649,035
-0.24(-0.47%)
Feb 06, 2008
52.74
52.99
50.44
50.88
7,292,414
-1.41(-2.69%)
Feb 05, 2008
53.62
54.40
51.97
52.28
6,244,218
-2.63(-4.79%)
Feb 04, 2008
55.12
55.58
54.19
54.91
5,413,745
-0.27(-0.48%)
Feb 01, 2008
53.97
55.23
53.64
55.18
5,569,070
+1.43(+2.67%)
Jan 31, 2008
52.29
54.42
51.47
53.75
5,879,828
+1.08(+2.06%)
Jan 30, 2008
51.75
53.79
51.61
52.66
6,193,317
+0.79(+1.52%)
Jan 29, 2008
52.43
52.44
51.52
51.87
4,912,571
-0.06(-0.11%)
Jan 28, 2008
51.05
52.04
50.56
51.93
5,320,487
+1.06(+2.08%)
Jan 25, 2008
51.86
54.20
50.34
50.87
6,423,978
-0.40(-0.77%)
Jan 24, 2008
49.96
51.56
49.70
51.26
7,371,946
+1.62(+3.26%)
Jan 23, 2008
49.86
50.16
46.79
49.65
13,565,026
-1.65(-3.21%)
Jan 22, 2008
48.81
51.72
48.05
51.29
8,308,026
+0.07(+0.14%)
Jan 21, 2008
51.80
52.57
50.06
51.22
0
+0.00(+0.00%)
Jan 18, 2008
51.80
52.57
50.06
51.22
5,953,758
-0.32(-0.62%)
Jan 17, 2008
54.15
55.30
51.35
51.54
6,312,277
-2.55(-4.71%)
Jan 16, 2008
56.25
56.26
52.62
54.09
9,062,445
-2.61(-4.60%)
Jan 15, 2008
59.23
59.28
56.66
56.70
6,026,413
-2.93(-4.92%)
Jan 14, 2008
57.58
59.93
57.58
59.63
5,883,266
+2.46(+4.31%)
Jan 11, 2008
57.52
58.30
56.98
57.16
3,899,647
-0.77(-1.33%)
Jan 10, 2008
57.28
58.20
56.50
57.94
5,238,913
+0.11(+0.19%)
Jan 09, 2008
56.84
57.97
56.52
57.83
6,844,172
+1.01(+1.78%)
Jan 08, 2008
58.22
58.93
56.54
56.82
5,573,016
-0.94(-1.62%)
Jan 07, 2008
59.03
59.81
56.71
57.75
6,740,934
-1.03(-1.75%)
Jan 04, 2008
60.70
60.86
58.70
58.78
4,552,152
-2.56(-4.18%)
Jan 03, 2008
61.59
62.16
61.21
61.35
3,907,450
+0.07(+0.12%)
Jan 02, 2008
61.04
61.88
60.78
61.27
4,334,661
+0.90(+1.49%)
Jan 01, 2008
61.30
61.71
60.23
60.37
0
+0.00(+0.00%)
Dec 31, 2007
61.30
61.71
60.23
60.37
2,508,827
-1.18(-1.91%)
Dec 28, 2007
60.94
62.50
60.93
61.55
3,235,013
+0.66(+1.09%)
Dec 27, 2007
61.35
61.66
60.75
60.89
2,855,224
-0.74(-1.19%)
Dec 26, 2007
61.43
61.67
60.90
61.62
2,175,622
+0.68(+1.12%)
Dec 24, 2007
61.28
61.28
60.30
60.94
1,204,841
+0.10(+0.17%)
Dec 21, 2007
60.20
61.14
59.59
60.84
5,512,537
+1.50(+2.52%)
Dec 20, 2007
58.41
59.44
58.30
59.34
3,764,389
+1.18(+2.02%)
Dec 19, 2007
57.04
58.82
57.04
58.17
4,435,148
+1.32(+2.33%)
Dec 18, 2007
56.76
57.87
56.29
56.84
4,362,598
+0.40(+0.70%)
Dec 17, 2007
57.11
57.57
55.81
56.45
4,100,799
-0.80(-1.40%)
Dec 14, 2007
58.40
58.57
57.19
57.25
4,785,742
-0.85(-1.47%)
Dec 13, 2007
58.00
58.92
57.20
58.10
3,844,686
-0.20(-0.35%)
Dec 12, 2007
57.73
59.34
57.64
58.30
6,484,064
+1.74(+3.07%)
Dec 11, 2007
57.44
58.31
56.38
56.57
4,572,339
-0.70(-1.22%)
Dec 10, 2007
56.51
57.42
56.23
57.27
3,956,108
+0.80(+1.42%)
Dec 07, 2007
56.55
57.07
55.70
56.47
3,135,768
-0.08(-0.15%)
Dec 06, 2007
54.74
56.95
54.56
56.55
4,000,711
+1.79(+3.27%)
Dec 05, 2007
54.43
55.57
54.37
54.76
4,069,870
+0.83(+1.53%)
Dec 04, 2007
52.38
54.32
52.38
53.93
5,771,479
+1.34(+2.55%)
Dec 03, 2007
51.80
52.91
51.80
52.59
4,679,388
+0.57(+1.10%)
Nov 30, 2007
52.50
52.64
51.54
52.02
4,016,132
-0.13(-0.25%)
Nov 29, 2007
51.37
52.75
51.37
52.15
5,617,763
+1.37(+2.70%)
Nov 28, 2007
50.50
51.01
49.57
50.78
6,284,724
+0.55(+1.10%)
Nov 27, 2007
50.10
51.22
49.10
50.23
7,865,976
-1.39(-2.69%)
Nov 26, 2007
54.15
54.15
51.47
51.61
4,669,603
-1.16(-2.19%)
Nov 23, 2007
51.79
53.08
50.95
52.77
1,966,812
+1.41(+2.74%)
Nov 21, 2007
52.05
52.63
51.28
51.37
6,323,671
-1.23(-2.34%)
Nov 20, 2007
51.79
52.96
51.59
52.60
5,126,645
+0.92(+1.78%)
Nov 19, 2007
52.20
52.85
51.44
51.68
4,959,291
-0.74(-1.40%)
Nov 16, 2007
51.57
53.09
51.34
52.41
5,603,983
+1.08(+2.11%)
Nov 15, 2007
52.41
53.12
50.81
51.33
5,937,713
-1.33(-2.53%)
Nov 14, 2007
52.18
53.53
52.18
52.66
6,090,540
+0.90(+1.74%)
Nov 13, 2007
50.28
51.76
48.80
51.76
8,283,330
+1.38(+2.74%)
Nov 12, 2007
52.36
52.36
50.22
50.38
6,860,988
-2.56(-4.84%)
Nov 09, 2007
53.99
54.35
52.64
52.95
5,435,391
-1.80(-3.29%)
Nov 08, 2007
54.78
56.26
53.11
54.75
9,171,478
+0.43(+0.80%)
Nov 07, 2007
54.98
56.02
54.20
54.32
7,127,049
-0.71(-1.29%)
Nov 06, 2007
53.45
55.16
53.45
55.02
5,536,691
+1.87(+3.53%)
Nov 05, 2007
52.37
54.08
51.56
53.15
4,617,375
+0.20(+0.38%)
Nov 02, 2007
52.93
53.90
52.10
52.95
4,516,421
+0.34(+0.65%)
Nov 01, 2007
53.81
54.45
52.38
52.61
5,927,437
-1.64(-3.02%)
Oct 31, 2007
53.44
54.47
52.67
54.24
6,238,694
+1.27(+2.39%)
Oct 30, 2007
53.53
54.13
52.79
52.97
4,584,682
-1.62(-2.96%)
Oct 29, 2007
54.67
55.59
54.47
54.59
4,277,566
+0.16(+0.29%)
Oct 26, 2007
53.17
54.64
53.08
54.44
4,900,629
+2.10(+4.00%)
Oct 25, 2007
51.39
52.70
51.08
52.34
4,172,675
+1.30(+2.54%)
Oct 24, 2007
50.88
51.87
50.37
51.04
5,126,718
+0.40(+0.78%)
Oct 23, 2007
51.84
52.17
50.18
50.65
5,027,290
-0.92(-1.78%)
Oct 22, 2007
51.47
51.74
50.60
51.57
3,615,578
-0.76(-1.46%)
Oct 19, 2007
54.03
54.22
52.13
52.33
6,004,702
-1.78(-3.29%)
Oct 18, 2007
52.83
54.18
52.69
54.11
3,522,947
+0.79(+1.48%)
Oct 17, 2007
54.22
54.33
52.87
53.32
3,860,429
-0.63(-1.18%)
Oct 16, 2007
52.89
54.31
52.88
53.96
5,683,602
+1.17(+2.21%)
Oct 15, 2007
52.80
53.56
52.55
52.79
5,626,334
+0.93(+1.79%)
Oct 12, 2007
51.25
52.65
51.24
51.86
3,941,321
+0.22(+0.43%)
Oct 11, 2007
51.19
52.52
51.11
51.64
5,834,281
+0.91(+1.79%)
Oct 10, 2007
49.37
51.05
49.14
50.73
3,868,448
+0.17(+0.35%)
Oct 09, 2007
50.04
50.67
49.99
50.56
2,842,172
+0.74(+1.49%)
Oct 08, 2007
49.70
50.49
49.48
49.81
1,794,678
-0.48(-0.95%)
Oct 05, 2007
50.46
50.51
49.97
50.29
2,314,030
+0.16(+0.31%)
Oct 04, 2007
49.33
50.51
48.85
50.13
2,670,026
+0.61(+1.22%)
Oct 03, 2007
49.67
50.01
49.17
49.53
3,012,565
-0.46(-0.92%)
Oct 02, 2007
50.07
50.20
49.39
49.99
4,369,074
-0.25(-0.49%)
Oct 01, 2007
49.40
50.51
49.40
50.24
3,220,062
+0.84(+1.69%)
Sep 28, 2007
49.32
49.73
48.84
49.40
2,896,869
+0.14(+0.28%)
Sep 27, 2007
48.94
49.51
48.60
49.26
2,840,556
+0.58(+1.19%)
Sep 26, 2007
49.33
49.45
48.05
48.68
3,229,419
-0.24(-0.49%)
Sep 25, 2007
48.66
49.07
48.22
48.92
3,507,750
-0.17(-0.36%)
Sep 24, 2007
49.17
49.56
48.51
49.10
3,407,429
-0.12(-0.24%)
Sep 21, 2007
49.27
49.88
48.67
49.22
4,705,410
+0.54(+1.11%)
Sep 20, 2007
48.27
48.85
48.19
48.67
2,880,146
+0.28(+0.57%)
Sep 19, 2007
47.99
49.12
47.99
48.40
6,050,948
+0.45(+0.94%)
Sep 18, 2007
46.78
48.20
46.27
47.95
5,179,366
+1.39(+2.98%)
Sep 17, 2007
46.26
46.83
46.07
46.56
3,881,172
+0.07(+0.16%)
Sep 14, 2007
46.10
46.99
45.98
46.49
3,089,383
-0.10(-0.22%)
Sep 13, 2007
46.48
46.83
46.28
46.59
3,781,511
+0.11(+0.24%)
Sep 12, 2007
46.09
46.85
45.96
46.48
4,497,576
+0.19(+0.42%)
Sep 11, 2007
46.06
46.68
45.36
46.28
3,870,080
+0.47(+1.02%)
Sep 10, 2007
45.57
46.10
44.76
45.81
3,813,609
+0.07(+0.16%)
Sep 07, 2007
45.72
46.02
44.90
45.74
6,904,190
-0.76(-1.64%)
Sep 06, 2007
46.85
46.95
46.05
46.50
6,529,455
+0.33(+0.72%)
Sep 05, 2007
45.50
46.30
45.24
46.17
4,330,447
+0.19(+0.42%)
Sep 04, 2007
44.92
46.48
44.86
45.98
3,817,200
+0.97(+2.14%)
Aug 31, 2007
45.52
45.86
44.91
45.02
3,581,957
+0.41(+0.93%)
Aug 30, 2007
44.31
45.34
43.94
44.60
5,259,014
+0.29(+0.66%)
Aug 29, 2007
43.64
44.40
43.28
44.31
4,147,867
+0.83(+1.90%)
Aug 28, 2007
44.21
44.40
43.31
43.48
4,690,275
-1.24(-2.77%)
Aug 27, 2007
45.02
45.03
44.12
44.72
2,757,836
-0.67(-1.48%)
Aug 24, 2007
44.94
45.55
44.78
45.39
2,679,887
+0.51(+1.13%)
Aug 23, 2007
44.71
45.48
44.22
44.89
2,655,348
+0.17(+0.39%)
Aug 22, 2007
44.94
45.36
44.55
44.71
4,126,976
+0.42(+0.95%)
Aug 21, 2007
44.85
45.03
43.52
44.29
3,401,553
-0.32(-0.72%)
Aug 20, 2007
44.62
45.20
43.65
44.61
4,639,352
-0.01(-0.02%)
Aug 17, 2007
45.60
45.60
43.83
44.62
5,781,938
+0.98(+2.25%)
Aug 16, 2007
42.51
43.85
41.79
43.64
9,514,601
+0.31(+0.72%)
Aug 15, 2007
44.55
45.03
43.08
43.32
5,684,817
-1.22(-2.74%)
Aug 14, 2007
45.67
45.79
44.35
44.55
4,954,134
-0.79(-1.74%)
Aug 13, 2007
45.32
46.38
45.14
45.34
4,859,906
+0.70(+1.56%)
Aug 10, 2007
42.79
44.93
42.53
44.64
7,211,681
+0.80(+1.82%)
Aug 09, 2007
45.03
46.25
43.84
43.84
9,327,560
-2.46(-5.32%)
Aug 08, 2007
46.57
47.56
45.68
46.30
6,251,451
-0.08(-0.18%)
Aug 07, 2007
45.95
46.68
45.58
46.38
5,609,266
+0.01(+0.02%)
Aug 06, 2007
45.40
46.59
44.28
46.38
5,676,292
+0.41(+0.90%)
Aug 03, 2007
46.12
47.49
45.81
45.96
4,976,814
-1.53(-3.21%)
Aug 02, 2007
47.76
48.21
46.45
47.49
5,110,926
+0.40(+0.84%)
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
.