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 29, 2006
39.79
40.64
39.49
40.28
3,636,687
+0.30(+0.76%)
Sep 28, 2006
40.21
41.01
39.84
39.98
6,091,285
-0.11(-0.28%)
Sep 27, 2006
39.80
40.25
38.89
40.09
6,012,291
+0.51(+1.30%)
Sep 26, 2006
38.85
39.79
38.70
39.57
6,189,104
+0.68(+1.75%)
Sep 25, 2006
37.68
39.06
37.13
38.89
8,341,760
+0.50(+1.29%)
Sep 22, 2006
39.02
39.23
38.20
38.40
3,561,283
-0.40(-1.02%)
Sep 21, 2006
38.88
39.73
38.75
38.79
4,716,280
+0.06(+0.17%)
Sep 20, 2006
39.36
39.61
38.62
38.73
5,521,458
-1.08(-2.70%)
Sep 19, 2006
41.10
41.24
39.34
39.80
6,898,640
-0.90(-2.21%)
Sep 18, 2006
40.33
41.36
39.93
40.70
7,596,426
+0.53(+1.33%)
Sep 15, 2006
40.39
40.70
39.84
40.17
6,544,579
-0.52(-1.29%)
Sep 14, 2006
41.86
42.57
40.16
40.70
8,876,769
-0.85(-2.04%)
Sep 13, 2006
40.83
42.21
40.78
41.54
6,623,574
+1.16(+2.87%)
Sep 12, 2006
40.73
41.47
40.13
40.38
4,729,228
-0.57(-1.39%)
Sep 11, 2006
42.09
42.27
40.87
40.95
5,941,239
-1.69(-3.97%)
Sep 08, 2006
44.31
44.70
42.48
42.64
6,898,314
-1.61(-3.63%)
Sep 07, 2006
44.92
45.47
43.84
44.25
7,926,222
-1.01(-2.23%)
Sep 06, 2006
45.95
46.24
44.99
45.26
8,013,813
-0.91(-1.97%)
Sep 05, 2006
44.48
46.57
43.89
46.17
10,335,557
+2.50(+5.72%)
Sep 01, 2006
43.34
44.02
43.12
43.67
4,816,165
+0.56(+1.30%)
Aug 31, 2006
42.57
43.48
42.32
43.11
5,263,039
+0.51(+1.19%)
Aug 30, 2006
42.37
42.81
42.04
42.61
4,455,141
-0.02(-0.04%)
Aug 29, 2006
42.11
42.89
41.66
42.63
4,548,280
+0.35(+0.83%)
Aug 28, 2006
42.74
43.30
42.24
42.28
4,404,763
-0.84(-1.94%)
Aug 25, 2006
43.20
44.08
43.01
43.11
5,543,764
+0.38(+0.88%)
Aug 24, 2006
41.54
42.81
41.17
42.74
5,130,403
+1.42(+3.45%)
Aug 23, 2006
41.82
42.00
41.20
41.31
2,534,789
-0.62(-1.47%)
Aug 22, 2006
41.45
41.99
41.33
41.93
3,728,195
+0.54(+1.31%)
Aug 21, 2006
41.91
42.18
41.29
41.38
3,455,304
-0.29(-0.68%)
Aug 18, 2006
40.81
41.95
40.59
41.67
5,462,158
+1.00(+2.46%)
Aug 17, 2006
40.79
41.17
40.29
40.67
3,629,397
-0.40(-0.96%)
Aug 16, 2006
41.55
42.05
40.92
41.06
4,145,147
-0.42(-1.02%)
Aug 15, 2006
42.38
42.60
41.27
41.49
5,445,075
-0.66(-1.57%)
Aug 14, 2006
42.30
42.49
41.68
42.15
4,462,866
-0.51(-1.18%)
Aug 11, 2006
43.42
43.61
42.55
42.65
3,628,635
-0.76(-1.76%)
Aug 10, 2006
43.33
43.65
42.97
43.42
4,121,862
-0.23(-0.53%)
Aug 09, 2006
43.20
45.03
42.89
43.65
6,207,166
+0.98(+2.31%)
Aug 08, 2006
43.24
43.75
42.52
42.66
5,137,258
-0.33(-0.77%)
Aug 07, 2006
43.13
43.38
42.66
42.99
3,212,119
+0.09(+0.21%)
Aug 04, 2006
43.93
44.05
42.52
42.90
4,608,451
-0.65(-1.50%)
Aug 03, 2006
42.78
44.15
42.28
43.55
5,163,915
+0.28(+0.64%)
Aug 02, 2006
44.21
44.29
42.82
43.28
5,288,936
+0.07(+0.17%)
Aug 01, 2006
42.04
43.26
41.29
43.20
8,551,977
+1.17(+2.78%)
Jul 31, 2006
41.54
42.51
41.37
42.04
5,185,024
+1.19(+2.90%)
Jul 28, 2006
41.22
41.54
40.24
40.85
3,168,813
+0.46(+1.14%)
Jul 27, 2006
42.05
42.10
40.25
40.39
5,285,454
-0.35(-0.86%)
Jul 26, 2006
39.63
41.16
39.52
40.74
6,557,745
+0.79(+1.98%)
Jul 25, 2006
39.47
40.23
39.29
39.95
4,387,136
+0.74(+1.90%)
Jul 24, 2006
38.38
39.52
38.29
39.21
5,608,831
+0.92(+2.40%)
Jul 21, 2006
39.62
39.62
38.14
38.29
5,564,764
-1.18(-2.98%)
Jul 20, 2006
40.28
40.64
39.26
39.46
3,900,764
-0.70(-1.74%)
Jul 19, 2006
40.62
40.90
39.59
40.16
4,290,079
-0.25(-0.61%)
Jul 18, 2006
40.69
41.13
39.88
40.41
4,764,155
+0.12(+0.30%)
Jul 17, 2006
41.08
41.35
39.85
40.29
6,143,949
-1.11(-2.69%)
Jul 14, 2006
41.84
41.88
40.10
41.40
5,518,194
-0.06(-0.16%)
Jul 13, 2006
42.16
42.37
41.00
41.47
6,615,957
-0.54(-1.29%)
Jul 12, 2006
43.15
43.15
41.72
42.01
5,006,144
-0.68(-1.59%)
Jul 11, 2006
42.23
42.91
41.60
42.69
4,587,777
+0.97(+2.34%)
Jul 10, 2006
41.84
42.41
41.43
41.72
3,796,961
-0.37(-0.87%)
Jul 07, 2006
43.93
44.23
41.86
42.08
4,989,388
-1.30(-2.99%)
Jul 06, 2006
42.97
43.77
42.41
43.38
5,735,919
+0.42(+0.98%)
Jul 05, 2006
44.57
44.71
42.41
42.96
11,923,065
-1.85(-4.12%)
Jul 03, 2006
44.76
45.02
44.19
44.80
2,729,120
+0.97(+2.22%)
Jun 30, 2006
42.92
44.11
42.77
43.83
6,675,258
+1.47(+3.47%)
Jun 29, 2006
41.86
42.59
41.57
42.36
7,294,484
+0.96(+2.31%)
Jun 28, 2006
40.55
41.82
40.40
41.40
8,174,087
+0.96(+2.36%)
Jun 27, 2006
39.82
40.70
39.43
40.45
10,077,573
+0.36(+0.89%)
Jun 26, 2006
41.27
41.27
38.97
40.09
13,842,980
-1.18(-2.85%)
Jun 23, 2006
41.44
42.74
40.36
41.27
23,854,834
-3.21(-7.21%)
Jun 22, 2006
43.83
44.69
43.65
44.47
2,950,544
+0.43(+0.98%)
Jun 21, 2006
42.92
44.76
42.90
44.04
4,178,986
+1.42(+3.32%)
Jun 20, 2006
43.20
43.70
42.53
42.63
3,699,796
-0.21(-0.49%)
Jun 19, 2006
44.19
44.19
42.58
42.84
4,533,700
-1.48(-3.34%)
Jun 16, 2006
44.43
44.67
43.31
44.32
4,011,639
-0.25(-0.56%)
Jun 15, 2006
42.97
44.67
42.74
44.56
6,018,711
+2.22(+5.25%)
Jun 14, 2006
41.08
42.45
41.08
42.34
5,654,748
+1.29(+3.13%)
Jun 13, 2006
42.18
42.74
40.63
41.05
7,227,893
-1.94(-4.51%)
Jun 12, 2006
43.88
44.55
42.92
42.99
4,618,244
-0.74(-1.68%)
Jun 09, 2006
44.85
44.94
43.31
43.73
4,368,203
-0.75(-1.69%)
Jun 08, 2006
42.78
44.53
41.88
44.48
8,977,199
+0.99(+2.28%)
Jun 07, 2006
45.40
45.45
43.43
43.49
5,083,833
-2.00(-4.40%)
Jun 06, 2006
44.81
46.09
44.76
45.49
4,314,670
+0.38(+0.84%)
Jun 05, 2006
46.93
47.29
45.12
45.12
4,792,228
-1.23(-2.66%)
Jun 02, 2006
46.47
46.73
45.44
46.35
3,414,719
+0.43(+0.94%)
Jun 01, 2006
45.24
46.23
44.74
45.92
4,189,976
+0.27(+0.58%)
May 31, 2006
45.00
45.77
44.72
45.65
5,647,023
+0.88(+1.97%)
May 30, 2006
46.92
46.95
44.64
44.77
3,990,095
-0.83(-1.81%)
May 26, 2006
44.90
45.74
44.71
45.59
1,996,299
+0.69(+1.54%)
May 25, 2006
44.34
45.25
44.04
44.90
3,010,933
+1.23(+2.81%)
May 24, 2006
44.11
44.88
42.97
43.68
4,118,706
-0.94(-2.11%)
May 23, 2006
46.41
46.85
44.42
44.62
3,410,258
-0.74(-1.62%)
May 22, 2006
45.31
45.64
44.05
45.36
4,947,496
-0.34(-0.74%)
May 19, 2006
44.21
45.96
44.20
45.70
4,258,633
+0.87(+1.94%)
May 18, 2006
45.35
45.86
44.69
44.83
3,514,713
-0.51(-1.12%)
May 17, 2006
46.25
47.05
45.18
45.33
3,337,139
-1.34(-2.87%)
May 16, 2006
46.78
47.28
46.11
46.67
2,496,815
+0.40(+0.85%)
May 15, 2006
46.04
47.01
45.56
46.27
3,076,653
-0.91(-1.92%)
May 12, 2006
48.87
49.00
47.09
47.18
2,617,592
-1.86(-3.79%)
May 11, 2006
50.55
50.56
48.87
49.04
2,397,582
-0.93(-1.86%)
May 10, 2006
48.87
49.98
48.58
49.96
2,129,697
+0.81(+1.65%)
May 09, 2006
48.64
49.40
48.41
49.16
2,150,697
+0.51(+1.06%)
May 08, 2006
47.94
48.66
47.86
48.64
1,583,481
-0.32(-0.65%)
May 05, 2006
48.37
48.99
47.90
48.96
2,008,050
+0.90(+1.87%)
May 04, 2006
48.43
48.52
47.34
48.06
3,563,568
-0.69(-1.41%)
May 03, 2006
49.74
49.84
48.34
48.75
2,578,639
-1.30(-2.60%)
May 02, 2006
49.86
50.14
49.35
50.05
2,108,589
+0.45(+0.92%)
May 01, 2006
48.59
50.22
48.43
49.59
2,723,027
+1.42(+2.96%)
Apr 28, 2006
48.72
49.03
48.14
48.17
3,011,912
-0.88(-1.79%)
Apr 27, 2006
48.51
50.09
48.16
49.05
2,749,032
-0.25(-0.51%)
Apr 26, 2006
50.13
51.23
49.03
49.30
2,294,868
-1.08(-2.14%)
Apr 25, 2006
51.83
51.96
49.82
50.38
2,550,349
-0.75(-1.47%)
Apr 24, 2006
51.67
51.69
50.84
51.13
2,072,247
-0.91(-1.74%)
Apr 21, 2006
51.01
52.15
50.69
52.04
2,195,091
+1.21(+2.38%)
Apr 20, 2006
51.70
51.82
50.10
50.83
2,765,136
-1.29(-2.47%)
Apr 19, 2006
50.57
52.36
50.36
52.11
2,849,571
+1.29(+2.54%)
Apr 18, 2006
49.73
51.00
49.87
50.82
2,381,805
+1.09(+2.20%)
Apr 17, 2006
48.69
49.92
48.63
49.73
2,149,718
+1.42(+2.93%)
Apr 13, 2006
47.64
48.36
47.01
48.31
1,559,979
+0.68(+1.42%)
Apr 12, 2006
48.53
49.05
47.56
47.64
2,123,822
-0.97(-1.99%)
Apr 11, 2006
49.12
49.60
48.39
48.61
2,070,179
-0.18(-0.37%)
Apr 10, 2006
48.25
48.85
47.49
48.79
2,405,961
+1.85(+3.94%)
Apr 07, 2006
47.44
47.67
46.73
46.94
2,068,438
-0.90(-1.88%)
Apr 06, 2006
48.32
48.75
47.57
47.84
2,408,246
-0.41(-0.85%)
Apr 05, 2006
47.93
48.48
47.30
48.25
2,024,806
+0.50(+1.04%)
Apr 04, 2006
47.61
47.87
46.97
47.75
2,145,910
+0.02(+0.05%)
Apr 03, 2006
46.89
48.16
46.89
47.73
3,173,709
+1.31(+2.83%)
Mar 31, 2006
46.57
46.73
45.91
46.42
2,695,063
-0.91(-1.93%)
Mar 30, 2006
47.45
48.11
47.24
47.33
2,165,277
+0.16(+0.34%)
Mar 29, 2006
46.50
47.28
46.33
47.17
1,730,481
+0.71(+1.53%)
Mar 28, 2006
46.40
47.08
46.32
46.46
2,290,842
+0.32(+0.70%)
Mar 27, 2006
46.21
46.33
45.32
46.14
2,232,194
-0.07(-0.15%)
Mar 24, 2006
45.63
46.86
45.63
46.21
2,218,920
+0.55(+1.21%)
Mar 23, 2006
45.17
46.06
45.08
45.65
2,050,267
+0.68(+1.51%)
Mar 22, 2006
44.34
45.87
44.30
44.97
2,593,328
+0.70(+1.58%)
Mar 21, 2006
44.54
45.31
43.98
44.28
2,559,053
-0.39(-0.86%)
Mar 20, 2006
45.64
45.84
44.51
44.66
2,308,469
-1.25(-2.72%)
Mar 17, 2006
46.41
46.43
45.67
45.91
2,488,437
-0.27(-0.59%)
Mar 16, 2006
45.63
46.40
45.03
46.18
2,719,763
+0.46(+1.00%)
Mar 15, 2006
45.29
45.76
44.80
45.72
2,222,402
+0.11(+0.24%)
Mar 14, 2006
44.85
45.67
44.26
45.61
2,707,794
+0.83(+1.86%)
Mar 13, 2006
43.88
44.85
43.88
44.78
2,408,028
+1.12(+2.57%)
Mar 10, 2006
43.20
44.01
42.67
43.66
3,271,093
+0.33(+0.76%)
Mar 09, 2006
44.34
44.51
43.31
43.33
4,798,430
-0.77(-1.75%)
Mar 08, 2006
44.02
44.67
43.43
44.10
4,096,727
-0.41(-0.92%)
Mar 07, 2006
45.08
45.24
44.06
44.51
2,848,483
-0.80(-1.75%)
Mar 06, 2006
46.48
46.50
45.16
45.30
2,135,899
-1.60(-3.41%)
Mar 03, 2006
46.44
47.32
46.43
46.90
1,752,460
+0.16(+0.33%)
Mar 02, 2006
45.48
47.03
45.17
46.75
3,786,951
+1.26(+2.78%)
Mar 01, 2006
45.77
45.98
45.06
45.48
2,308,469
-0.08(-0.18%)
Feb 28, 2006
45.89
45.62
44.77
45.57
2,957,399
-0.32(-0.70%)
Feb 27, 2006
46.66
46.69
45.81
45.89
1,741,362
-1.02(-2.18%)
Feb 24, 2006
47.34
47.63
46.60
46.91
2,184,101
+0.71(+1.54%)
Feb 23, 2006
46.66
47.54
45.91
46.20
2,481,800
-0.44(-0.95%)
Feb 22, 2006
46.87
46.89
46.27
46.64
2,431,966
-0.59(-1.25%)
Feb 21, 2006
47.56
47.74
46.53
47.23
2,525,432
+0.79(+1.69%)
Feb 17, 2006
46.94
47.06
45.98
46.44
2,663,944
+0.40(+0.87%)
Feb 16, 2006
44.87
46.29
44.87
46.04
3,239,973
+1.38(+3.09%)
Feb 15, 2006
44.74
45.52
44.22
44.67
3,411,455
+0.06(+0.13%)
Feb 14, 2006
44.11
45.25
43.56
44.61
3,933,080
+0.00(+0.01%)
Feb 13, 2006
45.20
45.95
44.21
44.60
2,834,664
-0.72(-1.58%)
Feb 10, 2006
45.65
45.90
44.46
45.32
3,681,625
-0.22(-0.47%)
Feb 09, 2006
47.65
48.23
45.28
45.53
4,216,090
-1.80(-3.80%)
Feb 08, 2006
47.68
47.70
45.73
47.33
3,507,859
+0.40(+0.85%)
Feb 07, 2006
48.16
48.16
46.48
46.93
3,606,874
-1.59(-3.28%)
Feb 06, 2006
48.20
49.08
48.16
48.52
2,131,982
+0.87(+1.82%)
Feb 03, 2006
47.88
48.46
46.94
47.65
2,655,675
+0.00(+0.00%)
Feb 02, 2006
47.91
48.57
46.87
47.65
3,294,269
-0.40(-0.82%)
Feb 01, 2006
49.55
50.15
48.05
48.05
2,615,307
-1.50(-3.02%)
Jan 31, 2006
49.61
49.87
49.05
49.55
2,254,718
-0.56(-1.11%)
Jan 30, 2006
49.47
50.62
49.42
50.10
2,135,138
+0.87(+1.76%)
Jan 27, 2006
47.96
49.39
48.59
49.23
1,800,988
+1.27(+2.65%)
Jan 26, 2006
48.27
48.55
46.44
47.96
3,132,471
-0.31(-0.65%)
Jan 25, 2006
49.54
49.75
47.68
48.27
3,235,077
-1.03(-2.10%)
Jan 24, 2006
49.35
50.08
49.10
49.31
2,070,832
-0.38(-0.76%)
Jan 23, 2006
48.82
49.90
48.27
49.68
3,469,014
+0.58(+1.19%)
Jan 20, 2006
49.86
50.51
48.53
49.10
3,882,375
-0.46(-0.93%)
Jan 19, 2006
48.25
49.74
47.37
49.56
2,736,846
+1.32(+2.73%)
Jan 18, 2006
48.34
48.73
47.29
48.24
3,285,999
-0.25(-0.51%)
Jan 17, 2006
48.25
48.49
47.67
48.49
2,630,975
+1.41(+3.00%)
Jan 13, 2006
46.11
47.08
46.09
47.08
1,781,512
+0.71(+1.53%)
Jan 12, 2006
46.83
47.49
46.23
46.37
2,682,442
-0.18(-0.38%)
Jan 11, 2006
46.46
47.06
45.98
46.55
3,188,181
+0.01(+0.02%)
Jan 10, 2006
45.59
46.82
45.57
46.54
3,056,632
+0.79(+1.72%)
Jan 09, 2006
45.49
46.09
45.17
45.75
2,487,349
+0.31(+0.69%)
Jan 06, 2006
44.80
46.28
44.80
45.44
4,159,618
+1.56(+3.55%)
Jan 05, 2006
44.96
44.96
43.52
43.88
3,293,072
-1.27(-2.82%)
Jan 04, 2006
44.53
45.19
44.28
45.16
2,733,255
+0.40(+0.89%)
Jan 03, 2006
43.88
44.81
43.65
44.76
2,978,290
+1.22(+2.80%)
Dec 30, 2005
42.80
43.92
42.72
43.54
1,736,465
+0.51(+1.17%)
Dec 29, 2005
43.15
43.86
42.72
43.03
2,233,826
-0.19(-0.45%)
Dec 28, 2005
43.08
43.62
42.97
43.23
2,573,416
+0.54(+1.26%)
Dec 27, 2005
43.23
43.23
42.48
42.69
3,156,518
-0.80(-1.85%)
Dec 23, 2005
43.10
43.67
42.81
43.49
2,792,773
-0.48(-1.10%)
Dec 22, 2005
44.48
44.56
43.94
43.98
2,017,299
-0.26(-0.58%)
Dec 21, 2005
45.10
45.45
44.04
44.23
2,601,162
-0.53(-1.19%)
Dec 20, 2005
44.64
45.13
44.42
44.77
2,192,479
+0.67(+1.51%)
Dec 19, 2005
44.11
44.33
43.38
44.10
2,827,700
+0.07(+0.16%)
Dec 16, 2005
45.29
45.36
43.96
44.03
2,736,737
-1.25(-2.77%)
Dec 15, 2005
46.30
46.27
45.02
45.29
2,900,710
-1.02(-2.19%)
Dec 14, 2005
45.62
46.40
45.01
46.30
2,312,821
+0.68(+1.49%)
Dec 13, 2005
46.14
46.61
45.49
45.62
2,914,203
+0.23(+0.52%)
Dec 12, 2005
45.29
45.53
44.90
45.39
2,624,665
+0.81(+1.82%)
Dec 09, 2005
44.63
44.80
44.03
44.57
2,459,712
-0.45(-0.99%)
Dec 08, 2005
43.84
45.07
43.54
45.02
2,751,099
+1.39(+3.19%)
Dec 07, 2005
44.16
44.64
43.32
43.63
2,593,001
-0.31(-0.71%)
Dec 06, 2005
43.33
44.14
43.10
43.94
2,918,990
+0.51(+1.19%)
Dec 05, 2005
43.61
43.64
43.04
43.43
2,546,323
+0.46(+1.08%)
Dec 02, 2005
42.69
43.14
42.35
42.96
2,582,556
+0.39(+0.91%)
Dec 01, 2005
41.86
42.71
41.82
42.58
3,071,756
+0.94(+2.25%)
Nov 30, 2005
41.34
42.05
41.27
41.64
2,924,322
+0.51(+1.24%)
Nov 29, 2005
40.49
41.41
40.61
41.13
2,781,674
+0.63(+1.57%)
Nov 28, 2005
41.59
41.71
40.47
40.49
3,029,430
-1.48(-3.54%)
Nov 25, 2005
41.88
42.07
41.67
41.98
655,132
+0.22(+0.52%)
Nov 23, 2005
41.83
42.05
41.25
41.76
1,992,490
-0.30(-0.72%)
Nov 22, 2005
41.72
42.16
41.52
42.06
1,686,305
+0.58(+1.41%)
Nov 21, 2005
40.66
41.51
40.66
41.48
2,050,159
+1.06(+2.61%)
Nov 18, 2005
41.22
41.22
40.10
40.42
2,186,386
-0.49(-1.20%)
Nov 17, 2005
41.38
41.50
40.59
40.92
2,911,047
-0.19(-0.46%)
Nov 16, 2005
40.19
41.19
40.11
41.10
2,412,163
+1.14(+2.85%)
Nov 15, 2005
39.17
40.88
39.17
39.96
3,140,632
+0.60(+1.52%)
Nov 14, 2005
39.96
40.09
38.66
39.37
2,932,373
-0.22(-0.55%)
Nov 11, 2005
38.88
39.73
38.65
39.58
2,388,878
+0.71(+1.82%)
Nov 10, 2005
39.91
39.95
38.51
38.88
3,630,050
-1.24(-3.09%)
Nov 09, 2005
40.42
41.34
39.57
40.12
3,035,523
-0.63(-1.54%)
Nov 08, 2005
40.30
41.21
39.88
40.75
2,111,526
+0.35(+0.86%)
Nov 07, 2005
41.04
41.13
40.03
40.40
2,925,954
-0.64(-1.56%)
Nov 04, 2005
42.48
42.48
40.80
41.04
2,753,493
-1.65(-3.88%)
Nov 03, 2005
42.16
42.96
42.00
42.69
2,652,846
+0.92(+2.20%)
Nov 02, 2005
41.31
41.99
41.15
41.77
2,077,361
+0.36(+0.88%)
Nov 01, 2005
41.01
41.61
40.92
41.41
2,574,939
-0.28(-0.66%)
Oct 31, 2005
41.90
42.69
41.05
41.68
2,647,732
+0.01(+0.02%)
Oct 28, 2005
40.35
41.78
39.61
41.67
2,863,933
+1.58(+3.94%)
Oct 27, 2005
41.84
41.89
40.09
40.09
2,582,882
-1.36(-3.28%)
Oct 26, 2005
42.21
42.74
41.19
41.45
3,472,822
-0.78(-1.84%)
Oct 25, 2005
41.36
42.49
41.02
42.23
3,799,573
+0.96(+2.33%)
Oct 24, 2005
39.40
41.28
39.32
41.27
2,447,090
+1.64(+4.14%)
Oct 21, 2005
39.27
40.39
39.04
39.63
2,785,047
+0.34(+0.85%)
Oct 20, 2005
40.78
41.06
38.63
39.29
4,197,375
-1.99(-4.81%)
Oct 19, 2005
40.70
41.44
39.34
41.28
4,423,804
+0.58(+1.42%)
Oct 18, 2005
41.79
42.43
40.70
40.70
4,331,644
-1.32(-3.15%)
Oct 17, 2005
41.72
42.27
41.47
42.02
2,626,950
+0.79(+1.92%)
Oct 14, 2005
39.89
41.45
39.18
41.23
4,041,888
+1.45(+3.65%)
Oct 13, 2005
41.01
41.01
38.55
39.78
5,049,450
-1.70(-4.11%)
Oct 12, 2005
42.08
42.26
41.15
41.49
2,816,819
-0.71(-1.69%)
Oct 11, 2005
41.58
42.39
41.50
42.20
3,262,170
+1.22(+2.98%)
Oct 10, 2005
41.13
41.22
40.44
40.98
2,966,539
-0.33(-0.79%)
Oct 07, 2005
40.85
41.52
40.83
41.30
3,219,844
+0.77(+1.90%)
Oct 06, 2005
40.37
41.18
39.40
40.53
5,522,982
-0.06(-0.14%)
Oct 05, 2005
42.16
42.62
40.59
40.59
3,995,862
-1.36(-3.24%)
Oct 04, 2005
43.68
43.68
41.95
41.95
2,839,234
-2.19(-4.96%)
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
.