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 (%)
Aug 31, 2004
27.57
27.94
27.52
27.94
2,585,674
+0.37(+1.34%)
Aug 30, 2004
27.60
27.79
27.34
27.57
2,280,762
+0.01(+0.02%)
Aug 27, 2004
27.40
27.63
27.34
27.56
1,635,103
+0.25(+0.92%)
Aug 26, 2004
27.05
27.34
26.72
27.31
2,629,027
+0.16(+0.60%)
Aug 25, 2004
27.16
27.50
27.01
27.15
3,144,946
+0.11(+0.39%)
Aug 24, 2004
27.29
27.35
26.80
27.04
1,927,697
-0.16(-0.60%)
Aug 23, 2004
27.72
27.82
27.04
27.20
3,452,098
-0.51(-1.85%)
Aug 20, 2004
27.54
28.10
27.48
27.72
3,675,423
+0.46(+1.67%)
Aug 19, 2004
27.19
27.37
27.09
27.26
3,747,252
+0.12(+0.44%)
Aug 18, 2004
26.67
27.18
26.67
27.14
3,530,966
+0.51(+1.90%)
Aug 17, 2004
27.30
27.30
26.57
26.64
3,730,774
-0.67(-2.45%)
Aug 16, 2004
27.49
27.49
27.07
27.30
3,324,918
+0.09(+0.32%)
Aug 13, 2004
26.75
27.42
26.70
27.22
3,052,961
+0.62(+2.33%)
Aug 12, 2004
27.00
27.40
26.60
26.60
4,253,572
-0.35(-1.30%)
Aug 11, 2004
27.25
27.50
26.54
26.95
5,656,712
-0.54(-1.98%)
Aug 10, 2004
27.49
27.75
27.35
27.49
2,915,862
+0.13(+0.48%)
Aug 09, 2004
26.85
27.63
26.82
27.36
2,968,494
+0.58(+2.15%)
Aug 06, 2004
27.51
27.60
26.72
26.79
3,371,151
-0.84(-3.05%)
Aug 05, 2004
28.25
28.52
27.50
27.63
4,042,245
-0.78(-2.75%)
Aug 04, 2004
29.16
29.17
28.39
28.41
4,140,470
-0.91(-3.09%)
Aug 03, 2004
29.05
29.50
28.97
29.32
2,720,533
+0.36(+1.23%)
Aug 02, 2004
28.95
29.02
28.45
28.96
2,806,599
-0.12(-0.43%)
Jul 30, 2004
29.10
29.10
28.84
29.09
3,194,059
+0.24(+0.85%)
Jul 29, 2004
29.04
29.13
28.52
28.84
3,317,399
-0.09(-0.30%)
Jul 28, 2004
28.82
29.12
28.55
28.93
2,783,723
+0.26(+0.92%)
Jul 27, 2004
28.20
28.69
27.97
28.67
2,410,821
+0.60(+2.14%)
Jul 26, 2004
28.61
28.88
27.97
28.07
2,695,897
-0.42(-1.47%)
Jul 23, 2004
28.54
28.81
28.25
28.49
1,551,276
-0.16(-0.55%)
Jul 22, 2004
28.29
28.82
28.22
28.64
2,286,041
+0.26(+0.90%)
Jul 21, 2004
29.07
29.50
28.39
28.39
2,249,407
-0.68(-2.34%)
Jul 20, 2004
29.28
29.32
28.93
29.07
2,162,860
-0.19(-0.64%)
Jul 19, 2004
29.38
29.49
28.98
29.25
2,288,281
-0.06(-0.19%)
Jul 16, 2004
29.17
29.52
28.84
29.31
2,863,710
+0.32(+1.12%)
Jul 15, 2004
28.74
29.00
28.57
28.99
2,974,093
+0.34(+1.20%)
Jul 14, 2004
28.50
28.69
28.33
28.64
2,279,482
+0.14(+0.48%)
Jul 13, 2004
28.44
28.52
28.16
28.50
2,656,543
+0.21(+0.75%)
Jul 12, 2004
28.42
28.50
28.10
28.29
2,379,306
-0.09(-0.31%)
Jul 09, 2004
28.31
28.75
28.31
28.38
2,628,547
+0.00(+0.00%)
Jul 08, 2004
28.75
28.91
28.25
28.38
3,389,708
-0.36(-1.24%)
Jul 07, 2004
28.24
28.74
27.97
28.74
4,062,242
+0.42(+1.48%)
Jul 06, 2004
27.72
28.32
27.63
28.32
4,343,158
+0.98(+3.59%)
Jul 02, 2004
27.47
27.57
27.26
27.34
1,694,614
-0.11(-0.39%)
Jul 01, 2004
27.38
27.69
27.19
27.44
3,136,308
+0.22(+0.80%)
Jun 30, 2004
26.97
27.28
26.87
27.22
2,648,704
+0.41(+1.54%)
Jun 29, 2004
26.60
27.02
26.60
26.81
2,346,512
+0.14(+0.52%)
Jun 28, 2004
27.35
27.35
26.64
26.67
2,810,919
-0.78(-2.82%)
Jun 25, 2004
27.45
27.65
27.28
27.45
2,388,905
-0.06(-0.20%)
Jun 24, 2004
27.75
28.01
27.47
27.50
3,147,346
-0.41(-1.46%)
Jun 23, 2004
27.47
27.98
27.22
27.91
4,222,217
+0.54(+1.99%)
Jun 22, 2004
27.19
27.40
26.89
27.37
2,956,656
-0.05(-0.18%)
Jun 21, 2004
27.44
27.44
27.14
27.42
2,548,240
-0.01(-0.02%)
Jun 18, 2004
27.35
27.42
27.13
27.42
2,701,336
+0.15(+0.55%)
Jun 17, 2004
26.75
27.29
26.75
27.27
3,874,112
+0.58(+2.18%)
Jun 16, 2004
26.32
26.79
26.27
26.69
3,190,859
+0.61(+2.32%)
Jun 15, 2004
25.82
26.15
25.64
26.09
3,496,731
+0.64(+2.53%)
Jun 14, 2004
25.88
25.90
25.38
25.44
3,067,358
-0.60(-2.30%)
Jun 10, 2004
25.57
26.04
25.39
26.04
2,379,466
+0.79(+3.12%)
Jun 09, 2004
25.47
25.47
24.88
25.25
4,101,116
-0.37(-1.44%)
Jun 08, 2004
25.91
26.19
25.57
25.62
2,827,716
-0.27(-1.04%)
Jun 07, 2004
25.69
25.94
25.43
25.89
2,359,309
+0.21(+0.80%)
Jun 04, 2004
25.77
25.77
25.21
25.69
2,735,890
+0.01(+0.02%)
Jun 03, 2004
26.24
26.52
25.68
25.68
3,680,222
-0.36(-1.39%)
Jun 02, 2004
26.04
26.19
25.85
26.04
3,898,428
+0.35(+1.36%)
Jun 01, 2004
25.42
25.85
25.38
25.69
3,331,157
+0.46(+1.83%)
May 28, 2004
25.10
25.41
25.08
25.23
2,342,832
+0.20(+0.80%)
May 27, 2004
25.57
25.57
24.91
25.03
3,805,803
-0.54(-2.13%)
May 26, 2004
26.37
26.37
25.56
25.57
3,814,281
-0.61(-2.32%)
May 25, 2004
25.66
26.24
25.50
26.18
5,498,177
+0.68(+2.65%)
May 24, 2004
24.38
25.55
24.38
25.50
4,309,564
+1.14(+4.70%)
May 21, 2004
24.68
24.78
24.09
24.36
2,987,691
-0.32(-1.29%)
May 20, 2004
24.97
25.17
24.55
24.68
3,459,297
-0.06(-0.25%)
May 19, 2004
24.85
25.26
24.69
24.74
4,066,882
+0.01(+0.05%)
May 18, 2004
25.57
25.75
24.66
24.73
4,550,166
-1.08(-4.19%)
May 17, 2004
25.63
26.00
25.40
25.81
3,615,752
+0.11(+0.44%)
May 14, 2004
25.07
26.09
25.07
25.70
2,925,301
+0.69(+2.78%)
May 13, 2004
25.10
25.34
24.76
25.00
4,946,584
-0.09(-0.37%)
May 12, 2004
25.32
25.53
24.85
25.10
5,583,764
-0.44(-1.74%)
May 11, 2004
25.00
25.63
25.00
25.54
4,185,103
+0.70(+2.82%)
May 10, 2004
25.16
25.32
24.69
24.84
6,024,815
-1.11(-4.26%)
May 07, 2004
26.63
26.82
25.89
25.95
2,529,043
-0.73(-2.74%)
May 06, 2004
26.84
26.99
26.31
26.68
2,379,306
-0.15(-0.56%)
May 05, 2004
26.54
26.91
26.25
26.83
3,121,910
+0.08(+0.30%)
May 04, 2004
26.97
27.24
26.53
26.75
3,501,850
-0.14(-0.53%)
May 03, 2004
26.27
26.98
26.12
26.89
4,300,125
+0.72(+2.75%)
Apr 30, 2004
26.11
26.54
25.89
26.17
3,730,454
+0.13(+0.48%)
Apr 29, 2004
27.07
27.16
25.63
26.05
5,047,368
-1.19(-4.36%)
Apr 28, 2004
27.67
28.05
27.19
27.24
3,611,273
-0.44(-1.58%)
Apr 27, 2004
26.97
27.81
26.94
27.67
3,555,602
+0.83(+3.10%)
Apr 26, 2004
26.72
27.13
26.72
26.84
3,573,839
+0.00(+0.00%)
Apr 23, 2004
27.49
27.49
26.72
26.84
4,925,947
-0.39(-1.45%)
Apr 22, 2004
26.88
27.82
26.83
27.24
5,962,584
-0.31(-1.13%)
Apr 21, 2004
27.41
27.67
26.96
27.55
2,842,914
-0.01(-0.05%)
Apr 20, 2004
28.13
28.30
27.56
27.56
2,711,414
-0.59(-2.09%)
Apr 19, 2004
28.43
28.75
27.95
28.15
3,514,808
-0.28(-0.99%)
Apr 16, 2004
28.13
28.59
28.07
28.43
4,506,013
+0.39(+1.40%)
Apr 15, 2004
27.38
28.11
27.37
28.04
3,686,941
+0.54(+1.95%)
Apr 14, 2004
26.76
27.70
26.76
27.50
4,403,789
+0.33(+1.22%)
Apr 13, 2004
27.22
27.54
27.15
27.17
4,570,643
+0.15(+0.56%)
Apr 12, 2004
26.73
27.56
26.64
27.02
4,688,384
+0.43(+1.60%)
Apr 08, 2004
27.00
27.00
26.43
26.59
3,214,055
+0.14(+0.52%)
Apr 07, 2004
26.38
26.75
26.26
26.45
2,309,077
+0.07(+0.26%)
Apr 06, 2004
26.38
26.70
26.27
26.39
1,978,569
+0.01(+0.02%)
Apr 05, 2004
26.32
26.57
26.29
26.38
2,755,727
+0.15(+0.57%)
Apr 02, 2004
26.32
26.44
26.14
26.23
4,539,288
-0.31(-1.15%)
Apr 01, 2004
26.99
27.28
26.44
26.54
4,642,951
-0.45(-1.67%)
Mar 31, 2004
27.00
27.19
26.79
26.99
3,947,380
+0.13(+0.49%)
Mar 30, 2004
26.32
27.05
26.31
26.85
3,342,035
+0.54(+2.07%)
Mar 29, 2004
26.01
26.48
26.01
26.31
2,512,405
+0.35(+1.35%)
Mar 26, 2004
25.55
26.24
25.55
25.96
3,678,303
+0.47(+1.84%)
Mar 25, 2004
25.47
25.65
25.37
25.49
7,083,528
+0.17(+0.69%)
Mar 24, 2004
26.19
26.38
25.25
25.32
5,158,550
-1.05(-3.98%)
Mar 23, 2004
26.33
26.45
26.13
26.37
4,306,684
+0.26(+0.98%)
Mar 22, 2004
26.00
26.41
25.97
26.11
3,852,675
-0.21(-0.81%)
Mar 19, 2004
26.95
26.98
26.25
26.32
2,894,106
-0.66(-2.43%)
Mar 18, 2004
26.76
27.13
26.48
26.98
3,133,588
+0.19(+0.70%)
Mar 17, 2004
26.59
26.84
26.44
26.79
2,728,532
+0.53(+2.00%)
Mar 16, 2004
27.07
27.07
26.21
26.27
3,694,940
-0.14(-0.54%)
Mar 15, 2004
25.96
26.57
25.96
26.41
4,324,601
+0.61(+2.35%)
Mar 12, 2004
25.12
25.81
25.12
25.80
3,758,930
+0.71(+2.81%)
Mar 11, 2004
25.32
25.52
25.00
25.10
5,737,980
-0.56(-2.19%)
Mar 10, 2004
26.13
26.33
25.60
25.66
2,809,319
-0.54(-2.05%)
Mar 09, 2004
26.50
26.59
25.94
26.20
2,856,831
-0.31(-1.16%)
Mar 08, 2004
26.56
26.86
26.40
26.50
2,380,426
+0.09(+0.33%)
Mar 05, 2004
26.09
26.60
26.04
26.42
3,938,262
+0.39(+1.51%)
Mar 04, 2004
26.59
26.60
25.92
26.02
4,948,503
-0.43(-1.63%)
Mar 03, 2004
26.18
26.59
25.95
26.45
3,763,089
+0.19(+0.71%)
Mar 02, 2004
26.84
27.13
26.17
26.27
4,835,561
-0.12(-0.45%)
Mar 01, 2004
25.94
26.39
25.82
26.39
3,796,844
+0.65(+2.53%)
Feb 27, 2004
25.43
25.88
25.43
25.74
4,042,405
+0.31(+1.20%)
Feb 26, 2004
25.13
25.67
25.00
25.43
6,189,269
+0.42(+1.67%)
Feb 25, 2004
24.38
25.03
24.35
25.01
4,060,323
+0.48(+1.94%)
Feb 24, 2004
24.34
24.58
24.15
24.54
2,678,459
+0.33(+1.37%)
Feb 23, 2004
24.22
24.38
24.10
24.20
3,245,730
+0.04(+0.16%)
Feb 20, 2004
24.19
24.25
23.64
24.17
4,977,139
-0.13(-0.54%)
Feb 19, 2004
24.57
24.62
24.15
24.30
4,075,520
-0.21(-0.87%)
Feb 18, 2004
24.93
25.00
24.46
24.51
2,878,108
-0.41(-1.66%)
Feb 17, 2004
25.07
25.13
24.71
24.92
1,898,582
+0.23(+0.91%)
Feb 13, 2004
24.92
24.92
24.41
24.70
3,104,473
-0.23(-0.90%)
Feb 12, 2004
24.97
25.23
24.72
24.92
3,014,087
+0.02(+0.10%)
Feb 11, 2004
24.72
24.99
24.45
24.90
3,301,562
+0.14(+0.58%)
Feb 10, 2004
24.18
24.87
23.91
24.75
5,134,554
+0.76(+3.15%)
Feb 09, 2004
23.45
24.23
23.44
24.00
5,331,163
+0.73(+3.12%)
Feb 06, 2004
23.43
23.45
23.00
23.27
6,405,715
-0.04(-0.16%)
Feb 05, 2004
23.72
23.83
23.00
23.31
4,686,465
-0.35(-1.48%)
Feb 04, 2004
24.00
24.17
23.51
23.66
3,656,226
-0.47(-1.94%)
Feb 03, 2004
24.05
24.24
23.90
24.13
2,806,439
+0.08(+0.34%)
Feb 02, 2004
24.11
24.37
23.69
24.05
5,455,784
-0.01(-0.03%)
Jan 30, 2004
24.07
24.64
23.98
24.05
5,189,426
-0.61(-2.48%)
Jan 29, 2004
25.32
25.34
24.40
24.67
6,211,185
-0.62(-2.45%)
Jan 28, 2004
26.06
26.06
25.15
25.29
5,166,709
-0.77(-2.95%)
Jan 27, 2004
26.37
26.47
26.04
26.05
2,329,234
-0.32(-1.21%)
Jan 26, 2004
26.13
26.39
25.97
26.37
2,838,434
-0.25(-0.94%)
Jan 23, 2004
26.44
27.00
26.38
26.62
2,613,510
+0.36(+1.36%)
Jan 22, 2004
26.60
26.79
26.13
26.27
3,117,751
-0.33(-1.25%)
Jan 21, 2004
26.63
26.69
26.32
26.60
2,763,886
+0.09(+0.35%)
Jan 20, 2004
26.25
26.74
26.18
26.50
3,059,200
+0.59(+2.27%)
Jan 16, 2004
25.55
26.12
25.54
25.92
3,472,575
+0.36(+1.42%)
Jan 15, 2004
26.26
26.62
25.54
25.55
3,548,563
+12.46(+95.13%)
Jan 14, 2004
13.13
13.16
13.01
13.10
4,274,209
-0.05(-0.42%)
Jan 13, 2004
13.08
13.26
13.05
13.15
4,931,066
+0.10(+0.78%)
Jan 12, 2004
13.00
13.09
12.95
13.05
3,261,568
-0.00(-0.02%)
Jan 09, 2004
12.74
13.17
12.70
13.05
4,854,918
+0.26(+2.01%)
Jan 08, 2004
12.74
12.81
12.67
12.79
3,315,959
+0.06(+0.45%)
Jan 07, 2004
12.80
12.80
12.70
12.74
4,162,547
-0.07(-0.51%)
Jan 06, 2004
12.82
12.91
12.78
12.80
4,241,254
+0.06(+0.44%)
Jan 05, 2004
12.57
12.78
12.56
12.75
5,028,971
+0.18(+1.44%)
Jan 02, 2004
12.70
12.78
12.53
12.56
3,757,810
-0.11(-0.86%)
Dec 31, 2003
12.86
12.92
12.61
12.67
4,240,934
-0.17(-1.35%)
Dec 30, 2003
12.86
13.03
12.80
12.85
2,677,020
-0.06(-0.47%)
Dec 29, 2003
12.69
12.92
12.65
12.91
2,438,017
+0.22(+1.72%)
Dec 26, 2003
12.75
12.76
12.65
12.69
1,333,870
-0.03(-0.25%)
Dec 24, 2003
12.50
12.81
12.50
12.72
1,919,378
+0.22(+1.78%)
Dec 23, 2003
12.48
12.50
12.43
12.50
4,153,268
-0.05(-0.40%)
Dec 22, 2003
12.61
12.61
12.49
12.55
3,014,247
-0.06(-0.50%)
Dec 19, 2003
12.66
12.71
12.47
12.61
4,918,588
-0.05(-0.37%)
Dec 18, 2003
12.28
12.71
12.24
12.66
7,186,072
+0.45(+3.71%)
Dec 17, 2003
12.10
12.24
12.06
12.21
5,076,323
+0.05(+0.38%)
Dec 16, 2003
11.90
12.20
11.90
12.16
4,060,163
+0.27(+2.26%)
Dec 15, 2003
11.93
12.03
11.89
11.89
3,511,449
-0.19(-1.58%)
Dec 12, 2003
11.94
12.07
11.96
12.08
3,120,150
+0.14(+1.20%)
Dec 11, 2003
11.99
12.00
11.86
11.94
3,932,503
-0.05(-0.42%)
Dec 10, 2003
12.04
12.14
11.97
11.99
4,231,976
-0.06(-0.52%)
Dec 09, 2003
12.16
12.17
12.03
12.05
5,559,128
-0.11(-0.91%)
Dec 08, 2003
11.90
12.17
11.88
12.16
4,336,919
+0.32(+2.72%)
Dec 05, 2003
11.98
11.98
11.74
11.84
4,332,120
-0.09(-0.72%)
Dec 04, 2003
11.61
11.99
11.57
11.92
5,249,416
+0.39(+3.35%)
Dec 03, 2003
11.56
11.58
11.45
11.54
3,671,424
+0.04(+0.37%)
Dec 02, 2003
11.42
11.53
11.41
11.50
3,721,336
+0.12(+1.06%)
Dec 01, 2003
11.22
11.39
11.20
11.38
2,786,123
+0.15(+1.38%)
Nov 28, 2003
11.24
11.25
11.17
11.22
627,421
-0.02(-0.17%)
Nov 26, 2003
11.25
11.25
11.15
11.24
2,408,262
+0.05(+0.45%)
Nov 25, 2003
11.06
11.21
11.06
11.19
4,600,558
+0.14(+1.25%)
Nov 24, 2003
10.89
11.07
10.89
11.05
4,490,175
+0.20(+1.89%)
Nov 21, 2003
10.99
10.96
10.85
10.85
3,591,436
-0.14(-1.27%)
Nov 20, 2003
11.12
11.12
10.96
10.99
4,066,562
-0.10(-0.93%)
Nov 19, 2003
11.15
11.19
11.05
11.09
3,020,966
-0.06(-0.53%)
Nov 18, 2003
11.17
11.22
11.16
11.15
3,865,953
-0.03(-0.22%)
Nov 17, 2003
11.14
11.27
11.11
11.17
3,825,639
-0.13(-1.12%)
Nov 14, 2003
11.13
11.29
11.13
11.30
5,169,109
+0.10(+0.89%)
Nov 13, 2003
11.10
11.22
11.03
11.20
3,479,454
+0.11(+1.01%)
Nov 12, 2003
10.99
11.09
10.95
11.09
2,170,219
+0.14(+1.26%)
Nov 11, 2003
10.95
10.98
10.85
10.95
2,249,247
+0.00(+0.03%)
Nov 10, 2003
10.93
10.98
10.88
10.95
3,340,916
+0.02(+0.21%)
Nov 07, 2003
10.92
11.03
10.91
10.92
2,440,577
-0.02(-0.14%)
Nov 06, 2003
10.83
10.94
10.81
10.94
4,725,338
+0.11(+1.01%)
Nov 05, 2003
10.64
10.89
10.64
10.83
6,663,274
+0.19(+1.76%)
Nov 04, 2003
10.72
10.79
10.64
10.64
4,896,192
-0.25(-2.32%)
Nov 03, 2003
10.96
10.96
10.88
10.90
1,881,624
+0.00(+0.04%)
Oct 31, 2003
10.78
10.98
10.82
10.89
3,046,242
+0.12(+1.07%)
Oct 30, 2003
10.97
10.98
10.77
10.78
2,945,138
-0.16(-1.43%)
Oct 29, 2003
10.84
10.98
10.81
10.93
3,019,366
+0.14(+1.32%)
Oct 28, 2003
10.73
10.79
10.69
10.79
4,259,811
+0.06(+0.57%)
Oct 27, 2003
10.82
10.82
10.71
10.73
2,547,120
-0.09(-0.87%)
Oct 24, 2003
10.87
10.94
10.78
10.82
2,478,011
-0.03(-0.32%)
Oct 23, 2003
11.04
11.04
10.75
10.86
4,640,872
-0.18(-1.66%)
Oct 22, 2003
10.94
11.06
10.88
11.04
3,366,192
+0.14(+1.30%)
Oct 21, 2003
10.84
11.00
10.84
10.90
3,627,910
+0.06(+0.55%)
Oct 20, 2003
10.97
11.00
10.84
10.84
5,057,126
-0.15(-1.38%)
Oct 17, 2003
11.02
11.06
10.95
10.99
4,501,694
-0.03(-0.26%)
Oct 16, 2003
10.90
11.02
10.88
11.02
4,321,562
+0.14(+1.25%)
Oct 15, 2003
11.09
11.09
10.84
10.88
6,123,519
-0.21(-1.89%)
Oct 14, 2003
11.19
11.26
11.06
11.09
4,955,382
-0.17(-1.49%)
Oct 13, 2003
11.20
11.27
11.13
11.26
2,159,661
+0.05(+0.47%)
Oct 10, 2003
11.04
11.29
11.08
11.20
3,572,879
+0.16(+1.46%)
Oct 09, 2003
11.10
11.10
11.00
11.04
7,201,430
-0.17(-1.55%)
Oct 08, 2003
11.35
11.35
11.16
11.22
4,863,557
-0.13(-1.17%)
Oct 07, 2003
11.39
11.41
11.28
11.35
5,616,719
-0.04(-0.37%)
Oct 06, 2003
11.20
11.41
11.20
11.39
4,828,042
+0.19(+1.67%)
Oct 03, 2003
11.04
11.24
10.92
11.20
7,257,101
+0.20(+1.85%)
Oct 02, 2003
10.89
11.01
10.88
11.00
4,418,507
+0.03(+0.28%)
Oct 01, 2003
10.84
10.97
10.74
10.97
3,867,873
+0.13(+1.24%)
Sep 30, 2003
10.74
10.95
10.66
10.84
4,512,892
+0.10(+0.93%)
Sep 29, 2003
10.69
10.74
10.63
10.74
3,421,863
+0.07(+0.69%)
Sep 26, 2003
10.70
10.71
10.62
10.66
4,723,739
-0.07(-0.64%)
Sep 25, 2003
10.80
10.80
10.67
10.73
4,099,197
-0.07(-0.61%)
Sep 24, 2003
10.64
10.83
10.75
10.80
5,574,485
+0.15(+1.45%)
Sep 23, 2003
10.57
10.65
10.53
10.64
3,632,070
+0.10(+0.98%)
Sep 22, 2003
10.55
10.57
10.45
10.54
3,657,026
-0.01(-0.09%)
Sep 19, 2003
10.43
10.55
10.38
10.55
2,854,272
+0.12(+1.12%)
Sep 18, 2003
10.40
10.43
10.24
10.43
5,062,566
+0.03(+0.30%)
Sep 17, 2003
10.57
10.58
10.39
10.40
4,601,838
-0.17(-1.60%)
Sep 16, 2003
10.48
10.56
10.50
10.57
2,672,860
+0.09(+0.88%)
Sep 15, 2003
10.55
10.58
10.44
10.48
3,439,140
-0.07(-0.65%)
Sep 12, 2003
10.45
10.55
10.44
10.55
4,530,169
+0.16(+1.52%)
Sep 11, 2003
10.44
10.52
10.24
10.39
5,223,180
-0.05(-0.49%)
Sep 10, 2003
10.44
10.49
10.38
10.44
5,715,903
-0.03(-0.30%)
Sep 09, 2003
10.63
10.63
10.47
10.47
3,231,173
-0.16(-1.54%)
Sep 08, 2003
10.48
10.64
10.48
10.63
4,035,207
+0.21(+1.98%)
Sep 05, 2003
10.72
10.72
10.43
10.43
5,509,855
-0.30(-2.75%)
Sep 04, 2003
10.74
10.81
10.66
10.72
4,806,606
-0.02(-0.19%)
Sep 03, 2003
10.69
10.75
10.66
10.74
3,795,244
+0.03(+0.32%)
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
.