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 (%)
Sep 30, 2005
47.92
47.92
46.85
47.02
3,617,992
-0.90(-1.88%)
Sep 29, 2005
47.82
48.23
47.49
47.92
3,992,493
+0.27(+0.56%)
Sep 28, 2005
47.11
47.81
46.28
47.65
3,739,413
+0.55(+1.17%)
Sep 27, 2005
46.82
47.23
46.27
47.10
3,904,187
-0.23(-0.48%)
Sep 26, 2005
46.17
47.71
45.74
47.33
4,231,176
+1.16(+2.50%)
Sep 23, 2005
46.17
47.23
45.86
46.17
4,299,645
-1.18(-2.48%)
Sep 22, 2005
48.45
48.83
46.30
47.34
6,199,987
-0.95(-1.97%)
Sep 21, 2005
48.35
48.85
47.82
48.30
5,567,286
+1.04(+2.20%)
Sep 20, 2005
47.19
47.99
46.73
47.26
5,613,679
-0.63(-1.31%)
Sep 19, 2005
47.88
48.32
46.88
47.88
5,716,223
+1.99(+4.33%)
Sep 16, 2005
45.60
45.94
45.03
45.89
6,542,973
+0.83(+1.83%)
Sep 15, 2005
44.79
45.13
44.38
45.07
4,876,355
+0.69(+1.55%)
Sep 14, 2005
44.11
44.64
43.96
44.38
4,927,867
+0.43(+0.98%)
Sep 13, 2005
44.19
44.32
43.71
43.95
5,333,243
+0.14(+0.33%)
Sep 12, 2005
44.69
44.79
43.62
43.81
4,287,487
-1.11(-2.48%)
Sep 09, 2005
44.51
44.95
44.37
44.92
3,629,350
+0.81(+1.84%)
Sep 08, 2005
44.01
44.44
43.80
44.11
4,357,236
+0.32(+0.73%)
Sep 07, 2005
43.98
44.31
43.67
43.79
4,965,141
-0.38(-0.86%)
Sep 06, 2005
44.03
44.60
43.44
44.17
4,663,268
+0.14(+0.33%)
Sep 02, 2005
44.48
44.48
43.76
44.03
4,186,383
-0.68(-1.52%)
Sep 01, 2005
45.02
45.34
43.21
44.71
9,852,854
-0.06(-0.14%)
Aug 31, 2005
44.48
44.98
43.95
44.77
7,480,426
+0.54(+1.22%)
Aug 30, 2005
43.78
44.38
43.77
44.23
5,203,823
+0.64(+1.48%)
Aug 29, 2005
43.68
44.92
43.20
43.59
4,986,098
-0.07(-0.16%)
Aug 26, 2005
44.26
44.48
43.44
43.66
3,049,441
-0.55(-1.24%)
Aug 25, 2005
44.16
44.43
43.93
44.21
3,461,537
-0.03(-0.06%)
Aug 24, 2005
43.76
44.35
43.46
44.23
5,440,586
+0.84(+1.93%)
Aug 23, 2005
43.34
43.60
42.54
43.39
3,763,249
+0.38(+0.87%)
Aug 22, 2005
43.49
43.79
42.75
43.02
3,988,334
+0.01(+0.03%)
Aug 19, 2005
42.48
43.28
42.48
43.01
3,256,609
+0.88(+2.08%)
Aug 18, 2005
42.13
42.82
41.55
42.13
4,302,205
-0.02(-0.04%)
Aug 17, 2005
43.41
44.18
42.04
42.15
5,347,321
-1.16(-2.67%)
Aug 16, 2005
44.60
44.64
43.30
43.31
3,692,700
-1.14(-2.56%)
Aug 15, 2005
45.18
45.19
44.40
44.44
2,489,529
-0.77(-1.70%)
Aug 12, 2005
45.48
45.48
44.64
45.21
2,783,563
+0.05(+0.11%)
Aug 11, 2005
44.85
45.54
44.59
45.16
4,081,279
+0.20(+0.44%)
Aug 10, 2005
43.88
44.96
43.76
44.96
4,528,089
+1.56(+3.59%)
Aug 09, 2005
43.82
43.86
43.22
43.41
3,022,565
-0.15(-0.34%)
Aug 08, 2005
43.60
44.35
43.46
43.56
4,283,968
+0.78(+1.83%)
Aug 05, 2005
43.13
43.19
42.33
42.78
2,928,020
-0.36(-0.83%)
Aug 04, 2005
43.13
43.73
43.09
43.13
2,992,010
+0.04(+0.10%)
Aug 03, 2005
43.91
44.08
42.83
43.09
4,023,368
-0.67(-1.53%)
Aug 02, 2005
43.60
43.83
43.15
43.76
3,706,138
+0.74(+1.73%)
Aug 01, 2005
43.29
43.38
43.00
43.01
3,245,410
+0.26(+0.60%)
Jul 29, 2005
43.76
43.82
42.60
42.76
4,121,273
-0.96(-2.20%)
Jul 28, 2005
43.94
44.21
42.35
43.72
5,559,128
-0.34(-0.78%)
Jul 27, 2005
43.76
44.15
42.94
44.06
3,765,169
+0.42(+0.96%)
Jul 26, 2005
43.73
44.21
43.61
43.64
3,477,374
-0.56(-1.27%)
Jul 25, 2005
43.64
44.53
43.25
44.21
5,224,940
+0.48(+1.10%)
Jul 22, 2005
42.35
43.81
42.28
43.73
5,531,132
+2.41(+5.84%)
Jul 21, 2005
42.03
42.13
40.94
41.31
3,022,245
-0.62(-1.48%)
Jul 20, 2005
41.68
42.03
40.90
41.93
4,084,639
+0.22(+0.52%)
Jul 19, 2005
41.44
41.77
41.24
41.71
3,979,055
+0.51(+1.24%)
Jul 18, 2005
41.66
41.68
40.86
41.20
3,147,186
-0.57(-1.36%)
Jul 15, 2005
42.01
42.50
41.35
41.77
3,375,310
-0.04(-0.10%)
Jul 14, 2005
43.60
43.88
41.69
41.81
5,497,377
-1.79(-4.11%)
Jul 13, 2005
44.04
44.21
43.13
43.61
3,357,393
-0.33(-0.75%)
Jul 12, 2005
43.57
44.29
43.44
43.94
3,844,996
+0.32(+0.75%)
Jul 11, 2005
43.18
43.68
42.63
43.61
3,651,747
+0.24(+0.56%)
Jul 08, 2005
43.56
44.00
42.90
43.37
5,360,599
-0.15(-0.34%)
Jul 07, 2005
42.48
43.66
42.21
43.52
4,254,692
+0.74(+1.72%)
Jul 06, 2005
43.53
44.07
42.54
42.78
4,951,543
-0.56(-1.28%)
Jul 05, 2005
42.34
43.44
42.13
43.34
5,741,339
+1.52(+3.63%)
Jul 01, 2005
40.69
41.84
40.54
41.82
3,500,570
+1.44(+3.56%)
Jun 30, 2005
40.44
41.32
40.22
40.38
3,206,217
-0.05(-0.12%)
Jun 29, 2005
40.36
40.88
39.85
40.43
2,938,099
+0.07(+0.17%)
Jun 28, 2005
41.66
41.66
40.33
40.36
4,272,130
-1.30(-3.12%)
Jun 27, 2005
41.23
42.07
41.23
41.66
3,251,969
+0.63(+1.52%)
Jun 24, 2005
41.63
41.81
40.94
41.04
2,356,910
-0.26(-0.62%)
Jun 23, 2005
41.30
42.34
41.17
41.29
3,071,838
+0.07(+0.18%)
Jun 22, 2005
41.21
41.56
40.76
41.22
4,495,934
+0.14(+0.35%)
Jun 21, 2005
42.19
42.38
41.04
41.08
5,228,140
-1.41(-3.31%)
Jun 20, 2005
41.88
42.50
41.82
42.48
6,170,712
+0.83(+2.00%)
Jun 17, 2005
41.10
41.66
40.75
41.65
6,093,924
+1.06(+2.60%)
Jun 16, 2005
40.31
40.61
40.13
40.59
2,743,249
+0.51(+1.28%)
Jun 15, 2005
40.07
40.29
39.83
40.08
3,971,537
+0.41(+1.02%)
Jun 14, 2005
39.19
39.76
38.86
39.67
3,368,911
+0.37(+0.94%)
Jun 13, 2005
38.69
39.34
38.48
39.31
2,427,299
+0.34(+0.87%)
Jun 10, 2005
38.71
39.07
38.49
38.97
2,977,932
+0.09(+0.24%)
Jun 09, 2005
37.94
38.92
37.73
38.87
4,390,351
+1.08(+2.86%)
Jun 08, 2005
37.51
38.61
37.50
37.79
4,734,137
+0.27(+0.73%)
Jun 07, 2005
37.94
38.31
37.45
37.52
3,686,941
-0.42(-1.10%)
Jun 06, 2005
37.71
38.01
37.51
37.94
2,952,176
+0.41(+1.10%)
Jun 03, 2005
37.35
37.86
37.26
37.52
2,481,530
+0.39(+1.06%)
Jun 02, 2005
37.42
37.60
36.89
37.13
3,039,203
-0.29(-0.77%)
Jun 01, 2005
37.19
37.66
36.99
37.42
3,312,120
+0.69(+1.87%)
May 31, 2005
36.57
36.79
36.27
36.73
4,036,486
-0.22(-0.59%)
May 27, 2005
36.31
37.00
36.22
36.95
2,718,613
+0.81(+2.23%)
May 26, 2005
36.13
36.21
35.75
36.14
2,792,522
+0.31(+0.85%)
May 25, 2005
35.69
36.09
35.14
35.84
4,074,880
+0.26(+0.74%)
May 24, 2005
34.85
35.60
34.76
35.57
4,121,913
+0.66(+1.90%)
May 23, 2005
34.39
35.12
34.34
34.91
4,389,391
+0.52(+1.51%)
May 20, 2005
34.51
34.76
34.23
34.39
3,505,530
-0.05(-0.15%)
May 19, 2005
33.77
34.51
33.71
34.44
2,974,093
+0.68(+2.02%)
May 18, 2005
34.41
34.69
33.51
33.76
4,093,277
-0.34(-0.99%)
May 17, 2005
33.29
34.15
33.13
34.10
4,270,690
+0.77(+2.31%)
May 16, 2005
33.01
33.37
32.21
33.33
4,863,397
+0.32(+0.98%)
May 13, 2005
33.56
33.77
32.71
33.01
6,387,798
-0.54(-1.62%)
May 12, 2005
36.29
36.29
33.40
33.55
6,740,862
-2.03(-5.71%)
May 11, 2005
35.06
35.58
35.02
35.58
4,244,454
+0.53(+1.50%)
May 10, 2005
35.79
35.80
34.92
35.06
2,891,546
-0.81(-2.25%)
May 09, 2005
35.61
35.86
35.37
35.86
2,642,785
+0.48(+1.34%)
May 06, 2005
35.78
35.91
35.33
35.39
4,662,468
-0.07(-0.21%)
May 05, 2005
35.29
35.69
35.08
35.46
5,084,162
+0.52(+1.48%)
May 04, 2005
34.44
34.94
33.89
34.94
7,983,227
+0.17(+0.49%)
May 03, 2005
35.68
35.69
34.64
34.77
5,373,717
-0.98(-2.73%)
May 02, 2005
35.01
35.81
34.69
35.75
4,559,444
+0.56(+1.60%)
Apr 29, 2005
35.67
35.92
34.89
35.19
4,577,042
-0.21(-0.58%)
Apr 28, 2005
35.16
35.49
34.82
35.39
5,330,843
-0.69(-1.91%)
Apr 27, 2005
36.57
36.86
35.69
36.08
4,517,531
-0.78(-2.10%)
Apr 26, 2005
37.51
37.56
36.85
36.86
2,878,268
-0.65(-1.73%)
Apr 25, 2005
37.51
37.58
37.01
37.51
3,495,291
+0.69(+1.87%)
Apr 22, 2005
36.96
37.19
36.39
36.82
4,059,523
-0.14(-0.37%)
Apr 21, 2005
35.97
36.99
35.87
36.96
4,079,680
+1.14(+3.19%)
Apr 20, 2005
36.76
37.32
35.73
35.81
4,386,192
-0.84(-2.29%)
Apr 19, 2005
36.57
36.91
36.38
36.65
4,963,221
+0.79(+2.20%)
Apr 18, 2005
34.76
35.88
34.42
35.86
4,805,326
+1.13(+3.24%)
Apr 15, 2005
36.41
36.51
34.44
34.74
5,647,914
-1.67(-4.58%)
Apr 14, 2005
36.57
37.01
36.26
36.41
5,276,292
+0.36(+1.01%)
Apr 13, 2005
36.94
37.07
35.88
36.04
5,599,601
-1.10(-2.96%)
Apr 12, 2005
37.84
38.31
37.04
37.14
5,646,154
-0.90(-2.37%)
Apr 11, 2005
37.51
38.12
37.34
38.04
4,208,620
+0.19(+0.50%)
Apr 08, 2005
38.81
38.97
37.81
37.86
4,199,821
-0.96(-2.46%)
Apr 07, 2005
40.01
40.24
38.41
38.81
4,498,174
-0.79(-1.99%)
Apr 06, 2005
38.92
39.82
38.84
39.60
3,602,954
+0.51(+1.31%)
Apr 05, 2005
39.43
39.67
38.82
39.09
4,150,868
-0.50(-1.26%)
Apr 04, 2005
39.88
40.56
39.08
39.59
5,798,290
+0.37(+0.94%)
Apr 01, 2005
38.59
39.31
38.45
39.22
5,104,799
+0.94(+2.47%)
Mar 31, 2005
37.26
38.38
37.26
38.27
4,231,976
+1.15(+3.10%)
Mar 30, 2005
36.97
37.12
35.99
37.12
4,932,666
+0.53(+1.43%)
Mar 29, 2005
37.19
37.86
36.57
36.60
3,982,095
-0.59(-1.60%)
Mar 28, 2005
37.30
37.54
36.98
37.19
4,143,830
-0.10(-0.27%)
Mar 24, 2005
37.51
38.19
36.88
37.29
4,916,828
-0.02(-0.07%)
Mar 23, 2005
38.29
38.30
37.08
37.32
6,072,647
-1.32(-3.41%)
Mar 22, 2005
39.43
39.70
38.59
38.64
3,849,956
-0.51(-1.31%)
Mar 21, 2005
39.31
39.71
38.72
39.15
4,096,797
-0.31(-0.79%)
Mar 18, 2005
39.21
39.84
39.13
39.46
4,711,741
+0.34(+0.88%)
Mar 17, 2005
38.82
39.21
38.41
39.12
3,796,044
+0.71(+1.84%)
Mar 16, 2005
38.34
39.13
37.96
38.41
4,416,587
+0.01(+0.02%)
Mar 15, 2005
38.95
39.50
38.41
38.41
4,361,556
-0.54(-1.38%)
Mar 14, 2005
38.57
39.06
37.94
38.94
4,103,196
+0.50(+1.30%)
Mar 11, 2005
37.35
38.84
37.35
38.44
5,007,534
+0.46(+1.20%)
Mar 10, 2005
37.82
38.35
37.26
37.99
8,215,031
-1.30(-3.31%)
Mar 09, 2005
40.39
41.19
39.25
39.29
4,663,588
-0.94(-2.33%)
Mar 08, 2005
40.16
40.78
40.16
40.23
2,642,305
-0.08(-0.19%)
Mar 07, 2005
40.63
40.79
39.94
40.30
4,497,374
-0.76(-1.86%)
Mar 04, 2005
40.01
41.17
39.39
41.06
5,821,486
+1.37(+3.45%)
Mar 03, 2005
39.37
39.85
39.02
39.69
4,516,091
+0.95(+2.45%)
Mar 02, 2005
37.67
38.75
37.67
38.74
3,749,011
+0.58(+1.52%)
Mar 01, 2005
39.07
39.35
38.01
38.16
5,905,633
-1.14(-2.91%)
Feb 28, 2005
39.34
40.12
38.32
39.31
7,480,746
+0.10(+0.26%)
Feb 25, 2005
38.09
39.31
38.07
39.21
4,978,579
+1.11(+2.92%)
Feb 24, 2005
37.57
38.09
37.12
38.09
3,233,252
+0.54(+1.45%)
Feb 23, 2005
36.94
37.76
36.94
37.55
2,797,161
+0.53(+1.44%)
Feb 22, 2005
37.44
37.91
36.89
37.02
4,684,545
-0.11(-0.30%)
Feb 18, 2005
36.07
37.31
36.06
37.13
4,074,080
+1.09(+3.04%)
Feb 17, 2005
37.16
37.39
35.96
36.04
4,408,108
-1.21(-3.26%)
Feb 16, 2005
36.26
37.30
36.02
37.25
4,909,310
+1.26(+3.49%)
Feb 15, 2005
36.16
36.17
35.59
35.99
2,843,234
-0.01(-0.03%)
Feb 14, 2005
36.07
36.19
35.82
36.01
3,980,815
+0.08(+0.23%)
Feb 11, 2005
35.61
36.25
35.30
35.92
3,296,762
+0.32(+0.90%)
Feb 10, 2005
34.65
35.69
34.52
35.61
2,766,286
+1.29(+3.75%)
Feb 09, 2005
34.24
34.74
33.88
34.32
2,509,046
+0.08(+0.22%)
Feb 08, 2005
33.76
34.29
33.56
34.24
2,102,710
+0.34(+1.01%)
Feb 07, 2005
34.47
34.70
33.59
33.90
4,226,217
-0.56(-1.63%)
Feb 04, 2005
34.68
34.73
34.32
34.46
3,373,230
-0.15(-0.43%)
Feb 03, 2005
34.39
34.76
34.06
34.61
3,101,433
-0.16(-0.45%)
Feb 02, 2005
34.37
34.81
34.35
34.77
3,871,392
+0.30(+0.87%)
Feb 01, 2005
34.02
34.85
34.01
34.47
3,960,178
+0.45(+1.32%)
Jan 31, 2005
33.67
34.25
33.15
34.02
3,676,223
+0.16(+0.46%)
Jan 28, 2005
33.84
34.07
33.44
33.86
3,793,964
-0.14(-0.42%)
Jan 27, 2005
33.18
34.18
33.07
34.01
4,537,528
+0.82(+2.47%)
Jan 26, 2005
32.91
33.32
32.73
33.19
5,354,520
+0.45(+1.37%)
Jan 25, 2005
32.69
32.91
32.39
32.74
3,856,835
+0.32(+0.98%)
Jan 24, 2005
32.57
32.81
32.36
32.42
2,948,657
+0.30(+0.93%)
Jan 21, 2005
32.60
32.74
32.07
32.12
3,683,102
-0.16(-0.48%)
Jan 20, 2005
32.22
32.51
31.77
32.27
3,116,151
-0.25(-0.77%)
Jan 19, 2005
32.76
32.82
32.46
32.52
2,711,414
-0.26(-0.78%)
Jan 18, 2005
33.01
33.12
32.47
32.78
3,975,856
+0.22(+0.69%)
Jan 14, 2005
32.26
32.56
31.88
32.56
4,847,239
+0.59(+1.84%)
Jan 13, 2005
31.25
32.19
31.22
31.97
5,455,944
+0.89(+2.88%)
Jan 12, 2005
30.61
31.21
30.32
31.07
2,920,341
+0.47(+1.55%)
Jan 11, 2005
30.35
30.64
30.12
30.60
3,193,899
+0.26(+0.87%)
Jan 10, 2005
30.63
31.00
30.32
30.34
3,887,230
+0.21(+0.71%)
Jan 07, 2005
30.32
30.54
29.72
30.12
2,971,853
-0.19(-0.64%)
Jan 06, 2005
29.75
30.70
29.72
30.32
5,769,015
+0.48(+1.61%)
Jan 05, 2005
29.79
30.04
29.66
29.84
5,321,725
-0.10(-0.33%)
Jan 04, 2005
30.44
30.58
29.89
29.94
5,668,870
-0.24(-0.81%)
Jan 03, 2005
31.61
31.61
30.18
30.18
4,933,786
-1.43(-4.53%)
Dec 31, 2004
31.59
31.88
31.50
31.61
1,365,225
+0.02(+0.06%)
Dec 30, 2004
31.57
31.73
31.38
31.59
1,515,762
-0.04(-0.14%)
Dec 29, 2004
31.47
31.84
31.35
31.64
2,038,880
+0.19(+0.60%)
Dec 28, 2004
30.98
31.57
30.94
31.45
2,324,115
+0.48(+1.53%)
Dec 27, 2004
31.58
31.66
30.97
30.97
1,942,575
-0.68(-2.15%)
Dec 23, 2004
31.46
31.87
31.46
31.66
1,486,006
+0.21(+0.68%)
Dec 22, 2004
31.99
32.13
31.22
31.44
3,208,776
-0.52(-1.62%)
Dec 21, 2004
31.88
32.07
31.75
31.96
1,991,527
+0.19(+0.59%)
Dec 20, 2004
31.54
31.88
31.50
31.77
3,732,854
+0.24(+0.75%)
Dec 17, 2004
31.10
31.70
31.10
31.54
5,384,755
-0.03(-0.10%)
Dec 16, 2004
32.19
32.33
31.54
31.57
3,961,938
-0.73(-2.26%)
Dec 15, 2004
31.99
32.55
31.90
32.30
3,391,468
+0.32(+1.02%)
Dec 14, 2004
32.01
32.04
31.53
31.97
2,129,586
+0.17(+0.53%)
Dec 13, 2004
30.94
31.81
30.94
31.80
2,336,433
+0.64(+2.07%)
Dec 10, 2004
32.38
34.48
30.97
31.16
3,113,751
-0.44(-1.38%)
Dec 09, 2004
31.32
31.60
30.97
31.60
3,213,096
+0.52(+1.67%)
Dec 08, 2004
30.79
31.25
30.47
31.08
4,246,854
-0.09(-0.28%)
Dec 07, 2004
31.41
31.65
30.94
31.17
4,006,731
-0.42(-1.33%)
Dec 06, 2004
31.91
32.07
31.29
31.59
3,362,512
-0.11(-0.35%)
Dec 03, 2004
30.82
31.73
30.82
31.70
4,997,296
+0.54(+1.73%)
Dec 02, 2004
31.94
32.02
30.75
31.16
6,303,811
-1.25(-3.86%)
Dec 01, 2004
33.84
33.84
32.35
32.41
3,776,847
-1.38(-4.09%)
Nov 30, 2004
33.44
33.79
33.39
33.79
2,786,602
+0.36(+1.07%)
Nov 29, 2004
33.56
33.77
32.98
33.44
2,955,216
-0.12(-0.37%)
Nov 26, 2004
33.38
33.99
33.29
33.56
1,370,185
+0.29(+0.88%)
Nov 24, 2004
32.86
33.36
32.66
33.27
3,044,002
+0.36(+1.08%)
Nov 23, 2004
32.66
33.19
32.62
32.91
2,937,619
+0.26(+0.80%)
Nov 22, 2004
32.50
32.70
32.19
32.65
3,460,097
+0.40(+1.24%)
Nov 19, 2004
31.78
32.32
31.61
32.25
3,904,827
+0.64(+2.04%)
Nov 18, 2004
31.25
31.69
31.07
31.61
5,174,548
+0.71(+2.29%)
Nov 17, 2004
30.53
30.93
30.35
30.90
4,159,507
+0.36(+1.19%)
Nov 16, 2004
30.76
31.18
30.47
30.54
3,638,629
-0.32(-1.03%)
Nov 15, 2004
31.50
31.51
30.41
30.85
4,188,143
-0.73(-2.30%)
Nov 12, 2004
30.74
31.64
30.72
31.58
3,269,727
+0.69(+2.25%)
Nov 11, 2004
30.94
30.97
30.54
30.89
2,969,774
-0.06(-0.18%)
Nov 10, 2004
30.18
31.00
29.86
30.94
6,007,217
+0.71(+2.34%)
Nov 09, 2004
30.93
30.93
30.17
30.24
6,459,946
-0.69(-2.22%)
Nov 08, 2004
31.98
31.98
30.82
30.92
4,223,337
-1.06(-3.30%)
Nov 05, 2004
31.75
32.00
31.66
31.98
2,971,693
+0.38(+1.21%)
Nov 04, 2004
31.39
31.69
31.29
31.60
4,654,949
+0.21(+0.68%)
Nov 03, 2004
31.73
31.75
30.97
31.39
4,318,362
+0.47(+1.52%)
Nov 02, 2004
31.87
31.88
30.87
30.92
4,617,675
-0.95(-2.98%)
Nov 01, 2004
31.94
32.28
31.37
31.87
5,244,457
+0.18(+0.55%)
Oct 29, 2004
31.25
31.69
31.10
31.69
4,303,005
+0.39(+1.26%)
Oct 28, 2004
31.72
32.09
31.00
31.30
6,633,999
-1.06(-3.28%)
Oct 27, 2004
33.79
33.97
32.19
32.36
6,616,722
-1.43(-4.22%)
Oct 26, 2004
33.38
33.79
32.88
33.79
3,214,695
+0.56(+1.67%)
Oct 25, 2004
33.22
33.34
32.69
33.23
3,517,848
+0.26(+0.80%)
Oct 22, 2004
33.38
33.44
32.96
32.97
3,364,272
-0.26(-0.79%)
Oct 21, 2004
33.13
33.26
32.73
33.23
4,022,729
+0.41(+1.24%)
Oct 20, 2004
32.32
32.87
32.13
32.82
3,321,399
+0.85(+2.66%)
Oct 19, 2004
31.89
32.21
31.60
31.97
3,246,210
+0.05(+0.16%)
Oct 18, 2004
32.62
32.76
31.92
31.92
3,994,733
-0.69(-2.11%)
Oct 15, 2004
32.91
32.94
32.34
32.61
4,329,561
+0.40(+1.24%)
Oct 14, 2004
31.75
32.22
31.74
32.21
4,318,202
+0.59(+1.88%)
Oct 13, 2004
32.19
32.20
30.92
31.62
5,949,146
-0.66(-2.05%)
Oct 12, 2004
32.51
33.02
32.24
32.28
4,014,570
-0.23(-0.71%)
Oct 11, 2004
32.82
32.94
32.34
32.51
3,715,737
-0.27(-0.82%)
Oct 08, 2004
32.82
33.06
32.39
32.78
3,303,161
-0.04(-0.11%)
Oct 07, 2004
32.87
33.37
32.65
32.82
5,344,121
+0.11(+0.32%)
Oct 06, 2004
32.19
32.73
32.19
32.71
3,345,075
+0.61(+1.91%)
Oct 05, 2004
31.85
32.25
31.84
32.10
2,625,508
+0.68(+2.15%)
Oct 04, 2004
31.52
31.74
31.32
31.42
2,606,311
-0.10(-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
.