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 (%)
Sep 30, 2005
44.71
44.76
43.91
44.00
1,619,497
-0.84(-1.88%)
Sep 29, 2005
44.80
44.99
44.26
44.84
1,697,839
+0.16(+0.36%)
Sep 28, 2005
44.09
44.69
43.44
44.68
1,995,428
+0.70(+1.60%)
Sep 27, 2005
43.98
44.05
43.36
43.98
1,836,569
-0.25(-0.56%)
Sep 26, 2005
42.92
44.34
42.78
44.22
3,285,238
+1.06(+2.46%)
Sep 23, 2005
43.16
44.03
42.83
43.16
2,387,681
-1.14(-2.58%)
Sep 22, 2005
45.31
45.48
43.26
44.31
2,653,825
-0.71(-1.58%)
Sep 21, 2005
44.96
45.26
44.58
45.02
2,177,464
+0.71(+1.61%)
Sep 20, 2005
44.41
44.78
43.52
44.31
2,386,810
-0.38(-0.84%)
Sep 19, 2005
43.65
44.97
43.56
44.68
2,589,737
+1.70(+3.97%)
Sep 16, 2005
42.85
43.20
42.47
42.98
2,620,203
+0.13(+0.30%)
Sep 15, 2005
42.87
43.14
42.29
42.85
1,616,885
+0.19(+0.45%)
Sep 14, 2005
42.28
42.85
42.05
42.66
2,144,278
+0.61(+1.45%)
Sep 13, 2005
42.37
42.58
41.84
42.05
3,078,829
-0.43(-1.01%)
Sep 12, 2005
43.31
43.49
42.35
42.47
2,020,454
-0.97(-2.23%)
Sep 09, 2005
43.06
43.50
42.99
43.44
1,956,910
+0.61(+1.43%)
Sep 08, 2005
42.69
43.31
42.68
42.83
2,052,552
+0.15(+0.36%)
Sep 07, 2005
42.52
43.36
42.36
42.68
2,614,763
+0.04(+0.09%)
Sep 06, 2005
42.15
42.66
41.52
42.64
2,047,003
+0.48(+1.14%)
Sep 02, 2005
42.28
42.28
41.58
42.16
2,198,029
-0.26(-0.62%)
Sep 01, 2005
42.21
42.58
41.82
42.42
2,775,799
+0.67(+1.60%)
Aug 31, 2005
41.15
42.40
40.90
41.76
3,023,119
+0.67(+1.62%)
Aug 30, 2005
40.37
41.34
40.37
41.09
2,313,583
+0.95(+2.37%)
Aug 29, 2005
40.55
40.90
39.89
40.14
2,350,795
+0.18(+0.46%)
Aug 26, 2005
40.51
40.62
39.85
39.96
1,408,845
-0.46(-1.15%)
Aug 25, 2005
40.44
40.54
40.12
40.42
1,151,187
-0.05(-0.11%)
Aug 24, 2005
40.29
40.90
39.90
40.47
2,037,102
+0.27(+0.67%)
Aug 23, 2005
40.23
40.42
39.45
40.19
2,048,200
+0.15(+0.37%)
Aug 22, 2005
41.34
41.34
39.74
40.05
2,470,484
-0.45(-1.10%)
Aug 19, 2005
40.09
40.58
39.91
40.49
1,786,299
+0.97(+2.45%)
Aug 18, 2005
39.17
39.65
38.82
39.52
2,467,220
+0.31(+0.79%)
Aug 17, 2005
40.14
41.16
38.97
39.22
3,102,223
-1.03(-2.56%)
Aug 16, 2005
40.94
41.28
40.15
40.25
2,130,677
-0.84(-2.04%)
Aug 15, 2005
41.08
41.34
40.81
41.08
1,944,615
+0.00(+0.01%)
Aug 12, 2005
41.79
41.93
40.90
41.08
1,870,734
-0.59(-1.41%)
Aug 11, 2005
41.36
41.77
41.03
41.67
2,127,086
+0.35(+0.86%)
Aug 10, 2005
40.42
41.33
40.30
41.31
2,318,370
+1.26(+3.14%)
Aug 09, 2005
40.44
40.47
39.86
40.05
2,108,806
-0.29(-0.72%)
Aug 08, 2005
39.98
41.00
39.93
40.34
2,425,220
+0.90(+2.27%)
Aug 05, 2005
40.11
40.13
39.04
39.45
2,060,060
-0.67(-1.66%)
Aug 04, 2005
40.01
40.41
39.98
40.11
2,521,732
-0.12(-0.30%)
Aug 03, 2005
40.70
40.81
39.93
40.23
2,457,209
-0.41(-1.02%)
Aug 02, 2005
40.46
40.83
40.30
40.65
2,483,650
-0.12(-0.30%)
Aug 01, 2005
40.74
41.23
40.72
40.77
1,179,913
+0.17(+0.42%)
Jul 29, 2005
41.13
41.29
40.60
40.60
1,481,093
-0.30(-0.73%)
Jul 28, 2005
40.70
40.99
40.13
40.90
1,767,911
+0.15(+0.36%)
Jul 27, 2005
40.59
40.78
39.93
40.75
1,227,353
+0.34(+0.83%)
Jul 26, 2005
40.60
40.83
40.29
40.42
1,088,405
-0.27(-0.66%)
Jul 25, 2005
40.52
41.06
40.11
40.68
1,770,413
+0.10(+0.25%)
Jul 22, 2005
39.21
40.69
39.20
40.58
2,514,116
+1.59(+4.08%)
Jul 21, 2005
39.24
39.64
38.64
38.99
2,273,759
-0.57(-1.44%)
Jul 20, 2005
39.54
39.83
38.77
39.56
1,995,428
+0.07(+0.19%)
Jul 19, 2005
39.30
39.51
38.78
39.49
2,290,624
+0.40(+1.01%)
Jul 18, 2005
39.40
39.43
38.86
39.09
1,398,290
-0.52(-1.31%)
Jul 15, 2005
39.93
40.35
39.30
39.61
2,140,360
-0.05(-0.12%)
Jul 14, 2005
41.00
41.36
39.51
39.66
3,195,036
-1.44(-3.50%)
Jul 13, 2005
41.56
41.56
40.78
41.10
1,748,108
-0.41(-0.99%)
Jul 12, 2005
40.96
41.50
40.74
41.50
1,799,465
+0.66(+1.62%)
Jul 11, 2005
39.99
40.84
39.93
40.84
2,268,754
+0.21(+0.52%)
Jul 08, 2005
41.24
41.35
40.00
40.63
4,168,105
-0.28(-0.69%)
Jul 07, 2005
39.07
41.00
39.01
40.91
3,929,925
+1.51(+3.82%)
Jul 06, 2005
40.44
40.46
39.03
39.40
3,681,298
-0.96(-2.37%)
Jul 05, 2005
39.06
40.53
39.03
40.36
3,230,398
+1.46(+3.74%)
Jul 01, 2005
37.95
38.95
37.92
38.90
1,659,647
+1.15(+3.06%)
Jun 30, 2005
37.45
38.36
37.45
37.75
2,975,135
+0.30(+0.81%)
Jun 29, 2005
37.26
37.61
36.83
37.45
2,016,972
+0.17(+0.46%)
Jun 28, 2005
38.62
38.66
37.23
37.28
3,326,693
-1.63(-4.18%)
Jun 27, 2005
37.99
38.99
37.99
38.90
2,160,599
+0.98(+2.58%)
Jun 24, 2005
38.23
38.55
37.78
37.92
1,270,441
-0.26(-0.69%)
Jun 23, 2005
38.06
38.90
37.93
38.19
2,055,381
+0.15(+0.40%)
Jun 22, 2005
37.99
38.23
37.17
38.03
2,822,042
+0.46(+1.22%)
Jun 21, 2005
38.13
38.37
37.49
37.58
1,962,568
-0.63(-1.66%)
Jun 20, 2005
37.91
38.41
37.86
38.21
2,059,951
+0.29(+0.78%)
Jun 17, 2005
37.68
38.09
37.44
37.92
2,362,437
+0.39(+1.03%)
Jun 16, 2005
36.98
37.54
36.90
37.53
1,833,304
+0.55(+1.49%)
Jun 15, 2005
36.65
37.09
36.58
36.98
2,788,638
+0.62(+1.69%)
Jun 14, 2005
35.96
36.38
35.83
36.36
1,900,548
+0.33(+0.91%)
Jun 13, 2005
35.43
36.06
35.15
36.04
1,828,626
+0.49(+1.38%)
Jun 10, 2005
35.65
35.79
35.07
35.54
1,324,192
-0.12(-0.35%)
Jun 09, 2005
34.95
35.67
34.81
35.67
1,916,107
+0.84(+2.41%)
Jun 08, 2005
34.66
35.42
34.60
34.83
2,415,101
+0.13(+0.37%)
Jun 07, 2005
35.27
35.53
34.66
34.70
1,833,413
-0.49(-1.38%)
Jun 06, 2005
35.20
35.35
34.88
35.19
1,275,881
+0.18(+0.53%)
Jun 03, 2005
35.05
35.35
34.81
35.00
1,516,891
+0.03(+0.09%)
Jun 02, 2005
35.20
35.48
34.72
34.97
2,327,945
-0.42(-1.18%)
Jun 01, 2005
34.99
35.60
34.99
35.39
1,935,257
+0.60(+1.73%)
May 31, 2005
34.63
34.97
34.26
34.79
1,894,237
-0.18(-0.51%)
May 27, 2005
34.49
35.02
34.43
34.97
1,313,855
+0.50(+1.44%)
May 26, 2005
34.37
34.49
34.07
34.47
1,445,404
+0.28(+0.83%)
May 25, 2005
33.73
34.36
33.45
34.18
2,314,127
+0.29(+0.87%)
May 24, 2005
33.71
33.89
33.55
33.89
1,455,959
+0.17(+0.49%)
May 23, 2005
34.00
34.23
33.31
33.72
2,630,758
+0.51(+1.52%)
May 20, 2005
33.67
33.75
33.08
33.22
2,118,817
-0.54(-1.59%)
May 19, 2005
33.09
33.76
33.03
33.76
2,229,909
+0.70(+2.11%)
May 18, 2005
33.13
33.58
32.64
33.06
3,094,932
+0.06(+0.20%)
May 17, 2005
32.19
33.01
32.10
32.99
2,703,115
+0.80(+2.48%)
May 16, 2005
31.68
32.38
31.11
32.19
3,707,956
+0.42(+1.32%)
May 13, 2005
32.14
32.39
31.54
31.78
2,914,529
-0.38(-1.19%)
May 12, 2005
33.38
33.38
32.12
32.16
3,190,248
-1.37(-4.08%)
May 11, 2005
33.49
33.72
33.29
33.53
2,544,364
-0.03(-0.10%)
May 10, 2005
34.19
34.20
33.56
33.56
2,038,843
-0.65(-1.89%)
May 09, 2005
34.00
34.28
33.99
34.21
1,452,694
+0.25(+0.74%)
May 06, 2005
34.37
34.46
33.89
33.95
1,776,833
-0.17(-0.51%)
May 05, 2005
33.59
34.23
33.55
34.13
2,263,422
+0.56(+1.66%)
May 04, 2005
32.70
33.61
32.30
33.57
3,336,704
+0.82(+2.51%)
May 03, 2005
33.89
33.96
32.65
32.75
2,895,161
-1.36(-3.97%)
May 02, 2005
33.34
34.11
33.16
34.11
2,036,993
+0.54(+1.62%)
Apr 29, 2005
33.53
33.93
33.20
33.56
2,497,468
+0.45(+1.35%)
Apr 28, 2005
33.55
33.62
32.80
33.12
2,636,960
-0.71(-2.11%)
Apr 27, 2005
34.26
34.62
33.61
33.83
2,302,375
-0.46(-1.34%)
Apr 26, 2005
34.68
34.83
34.29
34.29
1,934,061
-0.39(-1.11%)
Apr 25, 2005
34.37
34.94
34.31
34.68
2,689,297
+0.76(+2.24%)
Apr 22, 2005
34.17
34.43
33.57
33.92
2,435,992
-0.23(-0.66%)
Apr 21, 2005
32.96
34.14
32.82
34.14
2,230,562
+1.30(+3.96%)
Apr 20, 2005
33.75
33.96
32.82
32.84
2,914,420
-0.78(-2.32%)
Apr 19, 2005
33.82
33.91
33.44
33.62
3,221,150
+0.54(+1.64%)
Apr 18, 2005
32.74
33.25
32.28
33.08
3,233,989
+0.15(+0.46%)
Apr 15, 2005
34.35
34.42
32.68
32.93
4,403,348
-1.40(-4.07%)
Apr 14, 2005
34.30
34.86
34.15
34.33
3,419,289
+0.21(+0.61%)
Apr 13, 2005
34.67
34.95
34.00
34.12
2,647,841
-0.67(-1.92%)
Apr 12, 2005
35.16
35.45
34.57
34.79
2,277,241
-0.52(-1.47%)
Apr 11, 2005
35.04
35.39
34.69
35.31
2,281,811
+0.26(+0.75%)
Apr 08, 2005
35.36
35.67
34.79
35.04
2,313,692
-0.31(-0.88%)
Apr 07, 2005
36.18
36.23
35.01
35.36
2,641,965
-0.59(-1.65%)
Apr 06, 2005
35.47
36.25
35.26
35.95
2,551,002
+0.49(+1.37%)
Apr 05, 2005
36.02
36.42
35.39
35.46
2,654,043
-0.71(-1.97%)
Apr 04, 2005
36.23
36.83
35.62
36.17
3,659,210
+0.24(+0.66%)
Apr 01, 2005
35.23
36.05
35.21
35.93
2,315,432
+0.96(+2.76%)
Mar 31, 2005
34.28
35.15
34.26
34.97
2,465,152
+0.94(+2.77%)
Mar 30, 2005
33.78
34.12
32.92
34.03
2,832,270
+0.35(+1.05%)
Mar 29, 2005
34.00
34.66
33.61
33.67
2,160,599
-0.32(-0.93%)
Mar 28, 2005
34.05
34.50
33.77
33.99
1,856,263
-0.06(-0.16%)
Mar 24, 2005
34.35
34.93
33.84
34.05
2,548,608
+0.14(+0.41%)
Mar 23, 2005
34.46
34.46
33.66
33.91
2,878,731
-0.71(-2.06%)
Mar 22, 2005
34.99
35.38
34.55
34.62
2,511,178
-0.26(-0.75%)
Mar 21, 2005
35.54
35.73
34.88
34.88
2,121,646
-0.65(-1.84%)
Mar 18, 2005
35.75
36.04
35.39
35.54
2,592,240
-0.10(-0.28%)
Mar 17, 2005
35.06
35.71
34.98
35.64
2,369,401
+0.86(+2.48%)
Mar 16, 2005
34.81
35.60
34.49
34.77
2,773,623
-0.11(-0.30%)
Mar 15, 2005
35.59
35.82
34.80
34.88
2,855,555
-0.60(-1.68%)
Mar 14, 2005
35.71
35.84
34.79
35.48
3,140,197
-0.14(-0.40%)
Mar 11, 2005
35.39
35.95
35.10
35.62
2,425,437
+0.23(+0.65%)
Mar 10, 2005
36.12
36.12
34.79
35.39
3,746,692
-0.73(-2.02%)
Mar 09, 2005
36.99
37.59
36.08
36.12
3,722,537
-0.70(-1.91%)
Mar 08, 2005
36.76
37.52
36.76
36.82
2,897,120
-0.15(-0.41%)
Mar 07, 2005
37.20
37.20
36.23
36.97
2,931,068
-0.42(-1.12%)
Mar 04, 2005
36.30
37.56
36.03
37.39
3,271,528
+1.10(+3.03%)
Mar 03, 2005
36.03
36.30
35.54
36.29
4,269,405
+0.86(+2.44%)
Mar 02, 2005
34.92
35.52
34.90
35.43
3,631,464
+0.27(+0.77%)
Mar 01, 2005
35.18
35.57
34.51
35.16
5,271,091
-0.16(-0.46%)
Feb 28, 2005
35.52
36.44
34.53
35.32
5,184,807
-0.40(-1.12%)
Feb 25, 2005
33.78
35.93
33.66
35.72
8,503,014
+2.63(+7.96%)
Feb 24, 2005
32.65
33.09
32.56
33.09
2,696,587
+0.56(+1.72%)
Feb 23, 2005
32.34
32.76
32.14
32.53
2,634,348
+0.17(+0.53%)
Feb 22, 2005
32.56
32.96
32.36
32.36
3,296,445
+0.07(+0.23%)
Feb 18, 2005
31.62
32.33
31.51
32.28
3,215,383
+0.78(+2.48%)
Feb 17, 2005
32.26
32.33
31.40
31.50
2,870,462
-0.67(-2.07%)
Feb 16, 2005
31.40
32.22
31.23
32.17
3,142,699
+0.80(+2.56%)
Feb 15, 2005
31.43
31.60
31.06
31.36
2,487,784
+0.02(+0.07%)
Feb 14, 2005
31.65
31.94
31.22
31.34
2,031,770
-0.23(-0.71%)
Feb 11, 2005
31.52
31.88
31.36
31.56
2,661,442
+0.04(+0.13%)
Feb 10, 2005
30.54
31.66
30.38
31.52
2,708,447
+1.21(+4.00%)
Feb 09, 2005
30.03
30.51
29.87
30.31
1,998,584
+0.10(+0.32%)
Feb 08, 2005
29.97
30.32
29.83
30.21
2,028,723
-0.04(-0.12%)
Feb 07, 2005
30.37
30.63
29.90
30.25
1,566,181
-0.17(-0.56%)
Feb 04, 2005
30.86
30.97
30.17
30.42
3,181,979
-0.41(-1.33%)
Feb 03, 2005
31.00
31.09
30.53
30.83
1,788,258
-0.33(-1.06%)
Feb 02, 2005
30.65
31.20
30.65
31.16
1,373,156
+0.36(+1.18%)
Feb 01, 2005
30.49
30.90
30.36
30.80
1,744,952
+0.37(+1.22%)
Jan 31, 2005
30.09
30.56
29.65
30.43
2,027,962
+0.28(+0.95%)
Jan 28, 2005
29.96
30.34
29.75
30.14
2,125,780
-0.08(-0.26%)
Jan 27, 2005
29.92
30.56
29.81
30.22
1,839,071
+0.30(+1.01%)
Jan 26, 2005
29.69
29.98
29.45
29.92
1,680,647
+0.27(+0.90%)
Jan 25, 2005
29.64
29.82
29.33
29.65
1,560,632
+0.22(+0.73%)
Jan 24, 2005
29.60
29.72
29.39
29.43
1,773,351
+0.07(+0.23%)
Jan 21, 2005
29.59
29.86
29.31
29.36
2,161,687
-0.00(-0.02%)
Jan 20, 2005
29.55
29.68
28.90
29.37
2,206,189
-0.27(-0.91%)
Jan 19, 2005
29.75
29.95
29.59
29.64
1,137,151
-0.11(-0.37%)
Jan 18, 2005
29.92
30.03
29.53
29.75
2,024,154
+0.14(+0.48%)
Jan 14, 2005
29.16
29.75
29.04
29.61
2,060,931
+0.49(+1.69%)
Jan 13, 2005
29.29
29.50
29.04
29.12
2,513,463
+0.03(+0.11%)
Jan 12, 2005
28.67
29.12
28.45
29.08
2,334,147
+0.54(+1.90%)
Jan 11, 2005
28.79
28.79
28.50
28.54
2,077,143
-0.13(-0.46%)
Jan 10, 2005
28.54
28.90
28.51
28.67
2,327,619
+0.46(+1.63%)
Jan 07, 2005
28.54
28.63
27.58
28.21
2,845,109
-0.05(-0.16%)
Jan 06, 2005
27.76
28.78
27.62
28.26
3,345,517
+0.51(+1.82%)
Jan 05, 2005
28.17
28.33
27.65
27.76
2,861,539
-0.47(-1.66%)
Jan 04, 2005
28.65
28.88
28.20
28.22
2,499,535
-0.32(-1.11%)
Jan 03, 2005
29.57
29.58
28.40
28.54
3,142,699
-1.24(-4.17%)
Dec 31, 2004
29.80
29.99
29.71
29.78
715,629
-0.02(-0.06%)
Dec 30, 2004
29.80
29.94
29.64
29.80
1,169,250
-0.12(-0.41%)
Dec 29, 2004
29.52
29.96
29.48
29.92
1,577,823
+0.28(+0.95%)
Dec 28, 2004
29.55
29.78
29.47
29.64
1,022,576
+0.20(+0.69%)
Dec 27, 2004
29.98
29.98
29.43
29.44
1,631,357
-0.54(-1.79%)
Dec 23, 2004
30.06
30.25
29.92
29.98
1,543,875
-0.07(-0.24%)
Dec 22, 2004
30.79
30.85
29.97
30.05
2,407,810
-0.53(-1.73%)
Dec 21, 2004
30.42
30.66
30.42
30.58
1,632,227
+0.25(+0.83%)
Dec 20, 2004
30.44
30.75
30.33
30.33
2,188,236
-0.10(-0.33%)
Dec 17, 2004
30.19
30.74
30.18
30.43
3,167,399
-0.22(-0.72%)
Dec 16, 2004
30.96
30.96
30.40
30.65
2,081,169
-0.31(-0.99%)
Dec 15, 2004
30.59
31.10
30.44
30.96
2,266,686
+0.33(+1.06%)
Dec 14, 2004
30.78
30.97
30.48
30.63
2,173,765
-0.08(-0.27%)
Dec 13, 2004
30.21
30.76
30.21
30.71
2,030,356
+0.51(+1.67%)
Dec 10, 2004
30.64
30.84
30.15
30.21
1,881,615
-0.35(-1.14%)
Dec 09, 2004
30.47
30.69
30.20
30.56
1,832,652
+0.19(+0.62%)
Dec 08, 2004
30.32
30.55
29.92
30.37
2,322,614
-0.00(-0.02%)
Dec 07, 2004
30.94
31.01
30.33
30.37
2,236,873
-0.56(-1.80%)
Dec 06, 2004
31.04
31.13
30.64
30.93
1,993,143
+0.02(+0.07%)
Dec 03, 2004
30.42
31.11
30.37
30.91
2,148,303
+0.27(+0.88%)
Dec 02, 2004
31.11
31.21
30.18
30.64
4,073,877
-0.69(-2.20%)
Dec 01, 2004
32.03
32.15
31.30
31.33
3,020,617
-0.66(-2.05%)
Nov 30, 2004
31.78
32.07
31.75
31.98
2,171,044
+0.19(+0.61%)
Nov 29, 2004
32.10
32.16
31.39
31.79
2,819,431
-0.43(-1.33%)
Nov 26, 2004
32.03
32.37
31.94
32.22
702,355
+0.27(+0.85%)
Nov 24, 2004
31.42
31.98
31.36
31.95
2,324,681
+0.53(+1.68%)
Nov 23, 2004
31.22
31.71
31.15
31.42
2,485,173
+0.04(+0.12%)
Nov 22, 2004
31.50
31.61
31.11
31.38
2,804,089
-0.07(-0.23%)
Nov 19, 2004
31.31
31.68
31.10
31.45
2,805,830
+0.15(+0.47%)
Nov 18, 2004
31.03
31.33
30.93
31.31
2,213,479
+0.28(+0.90%)
Nov 17, 2004
30.55
31.03
30.44
31.03
2,862,736
+0.47(+1.55%)
Nov 16, 2004
30.57
30.82
30.51
30.55
1,618,626
-0.01(-0.05%)
Nov 15, 2004
30.70
30.73
30.27
30.57
2,749,903
-0.41(-1.34%)
Nov 12, 2004
30.57
30.99
30.52
30.98
2,527,064
+0.32(+1.05%)
Nov 11, 2004
30.67
30.75
30.44
30.66
1,558,238
-0.01(-0.03%)
Nov 10, 2004
30.42
30.72
30.03
30.67
2,433,163
+0.37(+1.23%)
Nov 09, 2004
30.44
30.62
30.28
30.30
2,384,852
-0.38(-1.24%)
Nov 08, 2004
31.29
31.32
30.56
30.68
3,319,294
-0.62(-1.97%)
Nov 05, 2004
30.97
31.29
30.83
31.29
2,268,210
+0.42(+1.37%)
Nov 04, 2004
30.56
31.14
30.52
30.87
2,978,726
+0.01(+0.04%)
Nov 03, 2004
30.88
31.06
30.56
30.86
2,729,011
+0.36(+1.18%)
Nov 02, 2004
30.74
30.78
30.46
30.50
2,938,902
-0.25(-0.82%)
Nov 01, 2004
31.13
31.34
30.68
30.75
3,147,487
-0.24(-0.79%)
Oct 29, 2004
31.16
31.48
30.10
31.00
5,092,646
-0.04(-0.13%)
Oct 28, 2004
31.34
31.68
30.83
31.04
3,325,061
-0.49(-1.55%)
Oct 27, 2004
32.58
32.88
31.37
31.52
3,651,920
-1.13(-3.45%)
Oct 26, 2004
32.19
32.74
32.02
32.65
1,625,590
+0.48(+1.50%)
Oct 25, 2004
32.40
32.53
31.98
32.17
2,117,620
-0.05(-0.16%)
Oct 22, 2004
32.14
32.54
32.05
32.22
1,988,356
+0.20(+0.63%)
Oct 21, 2004
32.17
32.28
31.87
32.02
2,118,055
-0.09(-0.29%)
Oct 20, 2004
31.13
32.11
31.11
32.11
1,867,144
+1.08(+3.47%)
Oct 19, 2004
30.88
31.21
30.84
31.03
1,754,963
-0.06(-0.19%)
Oct 18, 2004
31.46
31.70
31.00
31.09
1,971,708
-0.37(-1.17%)
Oct 15, 2004
31.25
31.48
30.98
31.46
1,656,056
+0.28(+0.90%)
Oct 14, 2004
30.83
31.47
30.83
31.18
2,363,417
+0.43(+1.39%)
Oct 13, 2004
30.97
31.00
30.09
30.75
3,136,932
-0.56(-1.78%)
Oct 12, 2004
31.68
32.03
31.22
31.31
2,352,754
-0.38(-1.19%)
Oct 11, 2004
31.94
31.98
31.38
31.68
2,100,754
-0.05(-0.16%)
Oct 08, 2004
31.64
31.95
31.43
31.73
1,810,020
+0.15(+0.48%)
Oct 07, 2004
31.94
32.30
31.50
31.58
2,483,105
-0.28(-0.87%)
Oct 06, 2004
31.25
31.86
31.25
31.86
1,271,964
+0.56(+1.78%)
Oct 05, 2004
31.08
31.60
31.08
31.30
1,365,974
+0.44(+1.41%)
Oct 04, 2004
30.93
31.08
30.76
30.87
1,306,783
-0.06(-0.21%)
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
.