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, 2014
98.37
98.47
95.01
96.00
5,654,620
-2.66(-2.70%)
Sep 29, 2014
96.75
98.91
96.56
98.66
2,997,625
+0.27(+0.28%)
Sep 26, 2014
96.67
99.12
96.24
98.38
2,538,733
+1.59(+1.64%)
Sep 25, 2014
98.82
99.03
96.78
96.79
5,008,339
-2.40(-2.42%)
Sep 24, 2014
97.36
99.45
96.02
99.20
4,311,738
+1.70(+1.75%)
Sep 23, 2014
97.89
99.57
97.35
97.49
4,980,962
-0.49(-0.50%)
Sep 22, 2014
98.44
98.70
96.77
97.98
6,534,938
-1.50(-1.51%)
Sep 19, 2014
100.53
100.86
99.43
99.49
3,399,790
-0.63(-0.63%)
Sep 18, 2014
101.64
102.00
99.43
100.12
3,346,603
-0.80(-0.79%)
Sep 17, 2014
101.14
101.98
100.23
100.92
3,251,332
-0.35(-0.35%)
Sep 16, 2014
100.27
102.34
100.22
101.27
3,121,530
+0.73(+0.72%)
Sep 15, 2014
99.63
100.83
98.50
100.54
2,544,912
+0.74(+0.74%)
Sep 12, 2014
101.37
101.44
98.98
99.80
3,235,509
-1.83(-1.80%)
Sep 11, 2014
100.50
101.75
99.54
101.63
2,437,532
+0.65(+0.65%)
Sep 10, 2014
100.91
101.06
99.39
100.97
3,751,567
+0.33(+0.33%)
Sep 09, 2014
100.85
101.99
99.84
100.64
2,989,260
-0.63(-0.63%)
Sep 08, 2014
102.56
102.81
100.28
101.28
4,533,952
-2.44(-2.35%)
Sep 05, 2014
102.69
103.78
100.94
103.72
5,126,279
+1.28(+1.25%)
Sep 04, 2014
105.67
105.73
101.94
102.44
7,724,487
-2.80(-2.66%)
Sep 03, 2014
106.18
106.67
104.94
105.24
2,425,838
-0.08(-0.08%)
Sep 02, 2014
105.81
106.61
104.66
105.32
4,148,087
-1.06(-0.99%)
Aug 29, 2014
104.29
106.38
106.38
106.38
2,707,569
+1.52(+1.45%)
Aug 28, 2014
103.86
105.00
103.70
104.86
2,362,915
+0.55(+0.53%)
Aug 27, 2014
106.00
106.00
104.14
104.31
2,715,985
-1.46(-1.38%)
Aug 26, 2014
105.88
107.16
105.66
105.78
2,980,467
+0.08(+0.07%)
Aug 25, 2014
104.03
105.81
103.85
105.70
4,071,881
+2.11(+2.03%)
Aug 22, 2014
104.25
104.46
102.91
103.60
2,402,222
-0.93(-0.89%)
Aug 21, 2014
104.12
104.72
102.91
104.53
2,728,860
+0.67(+0.65%)
Aug 20, 2014
103.83
104.06
102.78
103.86
3,607,269
+0.12(+0.12%)
Aug 19, 2014
103.01
104.00
102.90
103.74
3,088,917
+0.98(+0.95%)
Aug 18, 2014
102.11
102.83
101.25
102.76
5,480,909
+0.61(+0.59%)
Aug 15, 2014
100.44
102.23
100.04
102.15
4,339,116
+2.19(+2.19%)
Aug 14, 2014
100.63
100.88
99.43
99.96
4,123,608
-0.59(-0.58%)
Aug 13, 2014
100.68
101.38
99.98
100.55
2,127,470
+0.42(+0.42%)
Aug 12, 2014
101.76
101.76
99.75
100.12
4,561,552
-2.31(-2.26%)
Aug 11, 2014
103.15
104.06
102.31
102.44
3,163,248
-0.68(-0.66%)
Aug 08, 2014
101.04
103.18
100.62
103.11
3,577,111
+1.99(+1.97%)
Aug 07, 2014
101.46
101.72
100.07
101.12
3,517,007
+0.21(+0.21%)
Aug 06, 2014
101.76
102.43
100.54
100.92
4,264,440
-1.13(-1.11%)
Aug 05, 2014
104.00
104.22
101.27
102.05
4,383,236
-2.48(-2.37%)
Aug 04, 2014
100.63
105.91
100.08
104.53
7,089,445
+4.82(+4.84%)
Aug 01, 2014
99.94
100.91
98.65
99.71
5,498,828
-1.16(-1.15%)
Jul 31, 2014
103.03
103.03
100.07
100.87
7,159,122
-2.85(-2.75%)
Jul 30, 2014
105.23
106.67
102.67
103.72
6,368,442
+0.60(+0.59%)
Jul 29, 2014
101.53
103.98
101.25
103.11
7,149,950
+1.49(+1.47%)
Jul 28, 2014
103.28
103.44
101.37
101.62
5,126,517
-1.47(-1.43%)
Jul 25, 2014
104.26
104.26
102.94
103.10
2,373,027
-1.69(-1.61%)
Jul 24, 2014
104.27
105.83
103.95
104.79
4,819,281
+0.18(+0.17%)
Jul 23, 2014
102.58
104.89
102.12
104.61
5,760,152
+2.35(+2.30%)
Jul 22, 2014
103.21
103.38
102.22
102.26
4,421,350
-0.52(-0.50%)
Jul 21, 2014
102.52
103.18
100.80
102.78
3,608,478
+0.51(+0.50%)
Jul 18, 2014
102.02
102.68
101.54
102.27
3,286,908
+0.21(+0.20%)
Jul 17, 2014
105.98
106.20
101.92
102.06
5,951,547
-4.17(-3.93%)
Jul 16, 2014
104.12
106.48
103.32
106.23
7,508,987
+2.65(+2.56%)
Jul 15, 2014
103.13
104.14
101.59
103.58
9,374,096
+3.59(+3.59%)
Jul 14, 2014
99.62
100.38
99.26
99.99
2,994,055
+1.08(+1.09%)
Jul 11, 2014
100.07
100.12
98.60
98.91
3,039,650
-1.28(-1.28%)
Jul 10, 2014
100.05
100.80
99.32
100.20
2,801,840
-1.28(-1.27%)
Jul 09, 2014
101.59
101.61
100.65
101.48
2,293,525
+0.01(+0.01%)
Jul 08, 2014
100.53
101.65
100.05
101.47
3,607,176
+0.66(+0.66%)
Jul 07, 2014
101.58
101.61
100.59
100.81
1,820,816
-0.75(-0.73%)
Jul 03, 2014
101.89
101.56
101.56
101.56
1,333,869
-0.05(-0.05%)
Jul 02, 2014
102.94
103.61
101.37
101.61
2,196,149
-1.60(-1.56%)
Jul 01, 2014
104.52
104.52
102.31
103.21
2,329,965
-0.13(-0.13%)
Jun 30, 2014
102.68
103.93
102.52
103.34
2,515,096
-0.03(-0.03%)
Jun 27, 2014
102.85
103.45
102.14
103.37
2,507,999
+0.39(+0.38%)
Jun 26, 2014
103.72
103.82
101.97
102.98
2,039,507
-0.45(-0.44%)
Jun 25, 2014
101.74
103.56
101.48
103.44
3,613,719
+2.06(+2.03%)
Jun 24, 2014
104.90
105.13
100.88
101.38
3,938,850
-3.50(-3.34%)
Jun 23, 2014
105.37
105.79
104.20
104.88
2,583,747
-0.42(-0.40%)
Jun 20, 2014
105.01
105.63
104.29
105.31
4,858,743
+1.26(+1.21%)
Jun 19, 2014
103.67
104.11
102.73
104.05
2,767,182
+0.60(+0.58%)
Jun 18, 2014
101.38
103.52
101.09
103.45
3,445,902
+2.05(+2.02%)
Jun 17, 2014
102.09
102.58
100.90
101.40
3,215,686
-0.90(-0.88%)
Jun 16, 2014
102.85
103.80
102.10
102.29
2,586,869
-0.95(-0.92%)
Jun 13, 2014
101.93
103.30
100.31
103.25
3,158,359
+1.55(+1.52%)
Jun 12, 2014
101.48
103.17
100.92
101.70
5,749,164
-0.56(-0.54%)
Jun 11, 2014
97.43
102.90
97.43
102.26
12,337,688
+4.15(+4.23%)
Jun 10, 2014
97.17
98.52
97.17
98.10
5,016,226
+1.76(+1.82%)
Jun 06, 2014
96.34
96.51
95.50
96.35
2,361,604
+0.11(+0.12%)
Jun 05, 2014
95.47
96.44
94.61
96.23
4,041,562
+0.16(+0.17%)
Jun 04, 2014
95.89
96.32
95.44
96.07
1,666,468
+0.19(+0.20%)
Jun 03, 2014
96.45
96.62
95.67
95.89
2,514,712
-0.63(-0.65%)
Jun 02, 2014
97.19
97.33
96.29
96.52
1,336,148
-0.33(-0.34%)
May 30, 2014
97.07
97.84
96.42
96.85
1,921,945
-0.42(-0.44%)
May 29, 2014
96.09
97.45
95.65
97.27
2,447,473
+1.23(+1.28%)
May 28, 2014
95.41
96.84
94.58
96.04
2,742,897
+0.63(+0.66%)
May 27, 2014
95.64
96.23
95.17
95.41
2,417,268
-0.02(-0.02%)
May 23, 2014
95.81
95.42
95.42
95.42
2,198,656
-0.50(-0.52%)
May 22, 2014
94.78
96.45
94.30
95.92
2,827,885
+1.14(+1.20%)
May 21, 2014
93.74
95.17
93.59
94.78
3,315,798
+1.54(+1.66%)
May 20, 2014
93.71
94.17
92.92
93.24
2,697,252
-0.95(-1.01%)
May 19, 2014
93.19
94.24
93.07
94.19
2,623,249
+0.91(+0.98%)
May 16, 2014
93.59
93.76
92.83
93.28
4,362,006
-0.45(-0.48%)
May 15, 2014
95.36
95.37
92.44
93.73
6,632,819
-1.86(-1.95%)
May 14, 2014
96.81
97.12
95.18
95.59
3,234,715
+0.61(+0.64%)
May 13, 2014
95.66
96.04
94.74
94.98
3,720,482
-0.17(-0.18%)
May 12, 2014
95.15
96.38
95.03
95.15
4,678,518
+0.45(+0.48%)
May 09, 2014
94.31
94.83
93.40
94.70
4,024,082
+0.54(+0.57%)
May 08, 2014
95.89
95.94
94.00
94.16
3,426,862
-1.78(-1.85%)
May 07, 2014
97.25
98.28
95.77
95.94
5,764,501
-0.78(-0.81%)
May 06, 2014
96.73
98.71
95.84
96.72
9,226,390
+3.05(+3.26%)
May 05, 2014
93.25
93.96
91.92
93.67
3,341,324
-0.08(-0.08%)
May 02, 2014
93.87
94.79
93.28
93.75
3,640,970
+0.02(+0.02%)
May 01, 2014
93.35
93.74
92.71
93.73
2,565,122
+0.50(+0.54%)
Apr 30, 2014
93.50
93.65
92.29
93.23
3,140,374
-1.04(-1.10%)
Apr 29, 2014
94.19
94.81
93.84
94.27
4,214,193
+0.72(+0.76%)
Apr 28, 2014
94.26
94.30
92.74
93.55
4,769,649
-0.13(-0.14%)
Apr 25, 2014
94.02
94.37
93.33
93.68
3,758,707
-0.65(-0.69%)
Apr 24, 2014
93.53
95.37
93.17
94.33
6,871,150
+1.14(+1.22%)
Apr 23, 2014
93.21
93.57
92.65
93.19
3,044,875
+0.01(+0.01%)
Apr 22, 2014
92.99
94.24
92.69
93.18
3,358,644
-0.05(-0.05%)
Apr 21, 2014
93.22
93.50
91.96
93.23
5,868,990
+0.06(+0.06%)
Apr 17, 2014
92.90
93.17
93.17
93.17
6,662,776
+0.67(+0.72%)
Apr 16, 2014
92.79
93.49
92.19
92.51
3,898,283
+0.29(+0.32%)
Apr 15, 2014
91.81
92.83
91.27
92.21
4,862,072
+0.59(+0.65%)
Apr 14, 2014
91.32
92.52
90.68
91.62
4,526,749
+0.78(+0.86%)
Apr 11, 2014
90.68
91.96
90.50
90.84
8,101,127
-0.09(-0.10%)
Apr 10, 2014
93.51
93.95
90.51
90.93
7,335,341
-2.73(-2.92%)
Apr 09, 2014
92.96
93.86
92.20
93.66
5,774,240
+1.02(+1.10%)
Apr 08, 2014
91.38
93.23
91.19
92.65
6,296,109
+1.42(+1.56%)
Apr 07, 2014
93.34
94.95
91.06
91.22
9,068,222
-3.92(-4.12%)
Apr 04, 2014
96.18
97.45
93.97
95.14
20,981,126
+1.91(+2.05%)
Apr 03, 2014
81.56
94.15
80.92
93.23
47,529,748
+11.82(+14.51%)
Apr 02, 2014
81.19
81.90
81.11
81.41
3,255,771
-0.08(-0.10%)
Apr 01, 2014
79.92
81.52
79.60
81.50
5,159,382
+1.69(+2.12%)
Mar 31, 2014
80.26
81.00
79.62
79.80
3,100,478
-0.17(-0.21%)
Mar 28, 2014
79.09
80.29
78.85
79.97
3,711,567
+1.37(+1.74%)
Mar 27, 2014
78.66
79.29
77.82
78.61
3,909,980
+0.32(+0.41%)
Mar 26, 2014
78.72
79.50
78.27
78.29
4,736,083
+0.03(+0.04%)
Mar 25, 2014
78.66
78.77
77.88
78.26
4,360,189
+0.32(+0.41%)
Mar 24, 2014
79.12
79.49
77.56
77.94
3,347,440
-0.76(-0.97%)
Mar 21, 2014
79.11
79.20
77.82
78.70
5,821,442
-0.15(-0.19%)
Mar 20, 2014
77.43
78.91
76.93
78.85
3,732,897
+1.27(+1.64%)
Mar 19, 2014
78.50
78.57
77.24
77.58
3,240,593
-0.85(-1.08%)
Mar 18, 2014
77.67
78.58
77.43
78.43
2,806,183
+1.02(+1.31%)
Mar 17, 2014
77.39
77.79
76.89
77.41
3,387,339
+0.21(+0.27%)
Mar 14, 2014
76.83
77.37
76.66
77.21
3,394,191
+0.40(+0.53%)
Mar 13, 2014
77.41
77.57
76.75
76.80
3,770,064
-0.62(-0.80%)
Mar 12, 2014
77.69
78.47
77.28
77.42
4,058,335
-0.57(-0.74%)
Mar 11, 2014
80.07
80.39
77.69
78.00
6,277,420
-1.91(-2.39%)
Mar 10, 2014
80.09
80.23
79.31
79.91
2,750,179
-0.20(-0.25%)
Mar 07, 2014
81.58
81.61
79.90
80.11
5,375,616
-1.18(-1.46%)
Mar 06, 2014
81.47
81.51
80.41
81.29
5,762,076
+1.04(+1.30%)
Mar 05, 2014
80.89
81.26
80.14
80.25
4,709,377
-0.58(-0.72%)
Mar 04, 2014
79.90
81.18
79.49
80.83
4,808,988
+1.53(+1.93%)
Mar 03, 2014
78.85
80.58
78.69
79.30
3,628,948
+0.23(+0.29%)
Feb 28, 2014
78.19
79.84
78.10
79.07
5,233,273
+1.05(+1.35%)
Feb 27, 2014
77.18
78.24
77.11
78.02
2,669,904
+0.76(+0.99%)
Feb 26, 2014
78.26
79.49
77.04
77.26
4,146,815
-1.20(-1.53%)
Feb 25, 2014
78.23
78.47
77.06
78.46
3,345,622
+0.11(+0.14%)
Feb 24, 2014
78.23
80.06
77.33
78.35
5,244,548
+1.01(+1.31%)
Feb 21, 2014
78.18
78.50
77.30
77.33
3,093,546
-0.85(-1.08%)
Feb 20, 2014
78.42
78.56
77.73
78.18
5,189,251
-0.49(-0.62%)
Feb 19, 2014
78.04
79.29
77.85
78.67
4,435,845
+0.15(+0.19%)
Feb 18, 2014
76.76
78.52
76.76
78.52
5,048,827
+1.91(+2.49%)
Feb 14, 2014
76.68
76.61
76.61
76.61
4,553,923
+0.02(+0.02%)
Feb 13, 2014
75.76
77.28
75.33
76.59
3,170,691
-0.16(-0.21%)
Feb 12, 2014
77.09
77.51
76.32
76.75
2,566,646
-0.30(-0.39%)
Feb 11, 2014
75.92
77.44
75.24
77.05
4,238,210
+1.01(+1.33%)
Feb 10, 2014
75.33
76.07
74.63
76.04
4,050,981
+0.71(+0.95%)
Feb 07, 2014
74.49
75.42
73.95
75.32
4,055,353
+1.19(+1.61%)
Feb 06, 2014
74.56
75.08
73.93
74.13
4,245,139
-0.22(-0.29%)
Feb 05, 2014
75.62
75.62
74.15
74.35
5,605,098
-0.85(-1.12%)
Feb 04, 2014
74.19
76.54
74.08
75.19
6,685,095
+1.75(+2.38%)
Feb 03, 2014
75.85
76.45
73.43
73.44
7,497,319
-2.37(-3.12%)
Jan 31, 2014
75.62
76.33
75.46
75.81
3,237,321
-0.71(-0.93%)
Jan 30, 2014
76.54
77.03
75.63
76.53
3,772,281
+0.15(+0.20%)
Jan 29, 2014
75.50
76.68
75.14
76.38
3,731,364
+0.17(+0.22%)
Jan 28, 2014
74.77
76.56
74.26
76.21
4,718,684
+0.62(+0.82%)
Jan 27, 2014
76.21
76.50
75.09
75.59
5,256,472
-0.60(-0.79%)
Jan 24, 2014
77.58
77.79
76.19
76.19
5,372,115
-1.68(-2.16%)
Jan 23, 2014
78.31
78.31
77.11
77.87
3,959,996
-0.79(-1.00%)
Jan 22, 2014
76.73
78.89
76.62
78.66
8,371,377
+2.38(+3.12%)
Jan 21, 2014
75.77
76.79
75.76
76.28
5,678,654
+1.06(+1.41%)
Jan 17, 2014
76.91
75.22
75.22
75.22
4,236,747
-1.18(-1.55%)
Jan 16, 2014
76.61
76.79
75.73
76.40
7,301,770
-0.38(-0.49%)
Jan 15, 2014
75.95
77.40
76.12
76.78
5,710,947
+0.83(+1.09%)
Jan 14, 2014
73.66
76.09
73.66
75.95
8,282,086
+2.32(+3.15%)
Jan 13, 2014
74.69
74.99
73.46
73.63
5,259,281
-1.37(-1.83%)
Jan 10, 2014
74.21
75.06
73.75
75.00
4,080,634
+0.70(+0.95%)
Jan 09, 2014
74.36
74.61
73.43
74.30
4,883,210
+0.04(+0.05%)
Jan 08, 2014
75.03
75.16
73.91
74.26
4,629,417
-0.75(-1.00%)
Jan 07, 2014
74.08
75.09
73.44
75.01
4,383,133
+1.41(+1.91%)
Jan 06, 2014
73.63
73.91
73.10
73.60
4,288,962
+0.03(+0.04%)
Jan 03, 2014
73.95
74.44
73.42
73.58
2,372,875
-0.23(-0.32%)
Jan 02, 2014
74.25
74.25
73.29
73.81
3,562,095
-0.71(-0.96%)
Dec 31, 2013
74.26
74.52
74.52
74.52
2,404,257
+0.22(+0.29%)
Dec 30, 2013
74.53
75.03
74.04
74.31
2,482,978
-0.29(-0.39%)
Dec 27, 2013
73.57
74.87
73.44
74.60
3,241,164
+1.11(+1.51%)
Dec 26, 2013
73.74
73.76
73.18
73.49
2,706,613
-0.17(-0.23%)
Dec 24, 2013
73.75
73.84
73.53
73.66
2,345,541
-0.08(-0.11%)
Dec 23, 2013
74.33
74.49
73.58
73.74
3,861,995
-0.26(-0.36%)
Dec 20, 2013
74.19
74.72
73.88
74.01
6,437,178
-0.23(-0.32%)
Dec 19, 2013
74.72
74.78
74.04
74.24
6,713,758
-0.59(-0.79%)
Dec 18, 2013
74.31
74.89
73.28
74.83
8,113,915
+0.51(+0.68%)
Dec 17, 2013
74.13
74.94
73.92
74.33
9,256,301
+0.04(+0.05%)
Dec 16, 2013
73.78
75.07
73.56
74.29
11,004,651
+0.72(+0.98%)
Dec 13, 2013
78.61
73.58
69.15
73.57
41,022,524
-5.05(-6.42%)
Dec 12, 2013
78.65
79.73
78.45
78.61
3,938,802
+0.08(+0.10%)
Dec 11, 2013
80.11
80.21
78.37
78.54
5,440,647
-1.57(-1.96%)
Dec 10, 2013
80.98
82.00
80.04
80.11
5,847,062
-0.87(-1.08%)
Dec 09, 2013
81.42
81.59
80.27
80.98
4,398,564
-0.26(-0.32%)
Dec 06, 2013
83.14
83.46
80.98
81.24
4,211,244
-1.26(-1.52%)
Dec 05, 2013
82.70
83.49
82.27
82.50
2,875,001
-0.58(-0.70%)
Dec 04, 2013
83.91
83.92
82.52
83.08
3,805,481
-0.83(-0.99%)
Dec 03, 2013
83.04
84.10
82.51
83.91
4,511,205
+0.93(+1.12%)
Dec 02, 2013
83.37
83.56
82.59
82.99
2,487,971
-0.29(-0.35%)
Nov 29, 2013
83.00
84.23
82.19
83.28
2,672,487
+0.21(+0.25%)
Nov 27, 2013
84.59
84.88
82.66
83.07
3,912,053
-1.85(-2.18%)
Nov 26, 2013
84.69
85.34
83.67
84.92
2,795,435
+0.05(+0.06%)
Nov 25, 2013
86.22
86.22
84.29
84.87
2,543,321
-1.43(-1.65%)
Nov 22, 2013
86.95
86.96
85.81
86.30
2,233,311
-0.22(-0.25%)
Nov 21, 2013
85.70
86.71
85.30
86.51
2,219,401
+1.62(+1.91%)
Nov 20, 2013
85.65
85.96
84.51
84.89
2,664,550
-0.15(-0.18%)
Nov 19, 2013
84.88
85.80
83.91
85.04
2,793,079
+0.30(+0.35%)
Nov 18, 2013
85.54
85.60
84.41
84.74
3,546,151
-0.52(-0.60%)
Nov 15, 2013
85.31
85.91
84.29
85.26
3,616,506
-0.14(-0.16%)
Nov 14, 2013
85.45
85.57
84.70
85.40
2,164,157
-0.13(-0.15%)
Nov 13, 2013
83.96
85.67
83.73
85.53
3,906,028
+1.21(+1.43%)
Nov 12, 2013
85.26
85.26
84.07
84.32
4,743,893
-1.14(-1.34%)
Nov 11, 2013
85.46
86.03
84.91
85.46
2,009,296
+0.17(+0.20%)
Nov 08, 2013
83.94
85.64
83.93
85.29
3,750,513
+0.96(+1.13%)
Nov 07, 2013
86.76
86.84
83.89
84.34
4,825,737
-1.94(-2.25%)
Nov 06, 2013
87.87
88.33
85.80
86.28
3,443,304
-0.79(-0.90%)
Nov 05, 2013
88.80
89.01
86.64
87.06
5,123,917
-2.88(-3.20%)
Nov 04, 2013
89.39
90.51
88.37
89.94
3,568,876
+1.44(+1.63%)
Nov 01, 2013
89.48
90.00
87.47
88.50
3,302,056
-0.84(-0.94%)
Oct 31, 2013
90.05
90.30
87.89
89.34
3,037,871
-0.68(-0.75%)
Oct 30, 2013
91.86
92.33
88.63
90.02
2,535,880
-1.64(-1.79%)
Oct 29, 2013
91.04
91.79
90.64
91.66
2,617,463
+1.11(+1.22%)
Oct 28, 2013
90.26
90.92
89.63
90.55
3,288,737
+0.40(+0.45%)
Oct 25, 2013
88.42
90.18
88.38
90.15
3,702,191
+1.74(+1.97%)
Oct 24, 2013
86.52
88.64
85.57
88.41
5,591,436
+1.88(+2.18%)
Oct 23, 2013
88.67
88.71
86.18
86.52
5,098,464
-2.89(-3.23%)
Oct 22, 2013
90.01
91.19
88.69
89.41
3,505,129
-0.63(-0.70%)
Oct 21, 2013
91.61
92.10
89.89
90.04
2,636,502
-1.30(-1.43%)
Oct 18, 2013
91.12
91.72
90.16
91.34
2,723,891
+0.63(+0.69%)
Oct 17, 2013
91.35
91.49
90.06
90.71
2,371,239
-0.73(-0.80%)
Oct 16, 2013
90.56
92.01
90.37
91.44
3,911,799
+1.59(+1.77%)
Oct 15, 2013
89.54
90.65
89.15
89.85
2,637,107
+0.08(+0.08%)
Oct 14, 2013
88.63
90.13
88.39
89.77
2,277,013
+0.27(+0.30%)
Oct 11, 2013
87.96
89.99
87.84
89.50
2,284,671
+0.98(+1.11%)
Oct 10, 2013
87.56
88.67
86.61
88.52
2,191,713
+2.16(+2.50%)
Oct 09, 2013
86.98
87.73
85.88
86.36
1,919,667
-0.01(-0.01%)
Oct 08, 2013
87.81
88.43
86.15
86.37
2,364,381
-1.39(-1.58%)
Oct 07, 2013
87.45
88.97
87.24
87.76
1,999,418
-0.28(-0.32%)
Oct 04, 2013
87.33
88.23
86.94
88.04
1,779,113
+0.86(+0.99%)
Oct 03, 2013
88.44
88.87
87.03
87.18
2,356,499
-1.59(-1.80%)
Oct 02, 2013
87.33
88.79
86.61
88.77
2,651,282
+1.16(+1.33%)
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
.