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 (%)
Mar 31, 2009
40.21
40.94
39.88
40.06
6,006,374
+0.39(+0.99%)
Mar 30, 2009
39.98
40.05
38.76
39.67
6,306,932
-3.03(-7.10%)
Mar 26, 2009
42.88
43.90
41.68
42.70
7,664,269
+0.44(+1.05%)
Mar 25, 2009
42.84
43.21
41.01
42.26
7,897,671
-0.41(-0.95%)
Mar 24, 2009
42.91
43.63
42.05
42.66
6,042,404
-1.50(-3.40%)
Mar 23, 2009
42.73
44.16
42.63
44.16
8,501,580
+3.62(+8.93%)
Mar 20, 2009
42.33
42.57
40.33
40.54
7,553,210
-1.78(-4.22%)
Mar 19, 2009
41.73
43.94
41.57
42.33
10,458,164
+1.75(+4.32%)
Mar 18, 2009
39.56
41.13
38.29
40.58
9,807,217
+0.18(+0.45%)
Mar 17, 2009
38.87
40.44
38.19
40.39
9,668,062
+1.49(+3.84%)
Mar 16, 2009
38.02
40.32
37.38
38.90
10,600,366
+0.81(+2.12%)
Mar 13, 2009
37.51
38.29
37.02
38.09
0
+0.74(+1.99%)
Mar 12, 2009
35.63
37.49
35.63
37.35
9,579,899
+1.94(+5.49%)
Mar 11, 2009
33.88
35.99
33.72
35.41
9,821,570
+1.30(+3.81%)
Mar 10, 2009
32.64
34.68
32.64
34.11
9,325,855
+1.99(+6.19%)
Mar 09, 2009
32.86
33.95
31.90
32.12
10,197,730
-1.30(-3.89%)
Mar 06, 2009
34.34
35.12
32.29
33.42
0
-0.53(-1.55%)
Mar 05, 2009
34.45
35.89
33.49
33.94
9,904,997
-1.30(-3.69%)
Mar 04, 2009
34.09
35.97
33.93
35.24
12,245,532
+2.58(+7.90%)
Mar 02, 2009
36.24
36.62
32.61
32.66
12,710,176
-4.28(-11.58%)
Feb 27, 2009
36.34
38.20
35.93
36.94
0
-0.46(-1.24%)
Feb 26, 2009
37.87
39.10
37.39
37.40
7,948,439
+0.08(+0.22%)
Feb 25, 2009
37.62
38.65
36.44
37.32
10,411,191
-0.51(-1.35%)
Feb 24, 2009
37.31
38.26
36.78
37.83
12,868,581
+0.64(+1.71%)
Feb 23, 2009
40.73
40.78
37.14
37.19
8,322,723
-2.71(-6.80%)
Feb 20, 2009
40.84
41.20
38.57
39.91
10,974,110
-1.77(-4.24%)
Feb 19, 2009
41.13
42.43
41.11
41.68
10,362,963
-0.26(-0.63%)
Feb 18, 2009
43.01
43.30
41.26
41.94
9,220,544
-0.66(-1.56%)
Feb 17, 2009
44.68
44.68
42.51
42.60
10,075,541
-3.22(-7.03%)
Feb 13, 2009
45.40
46.84
45.40
45.82
5,830,610
+0.12(+0.26%)
Feb 12, 2009
44.73
46.01
44.13
45.70
7,520,217
+0.17(+0.37%)
Feb 11, 2009
47.28
47.99
44.53
45.53
9,688,763
-1.48(-3.15%)
Feb 10, 2009
50.01
50.45
46.44
47.01
10,678,976
-2.61(-5.27%)
Feb 09, 2009
48.38
50.19
48.15
49.63
7,253,199
+0.41(+0.83%)
Feb 06, 2009
47.95
49.61
47.51
49.22
6,568,070
+0.51(+1.05%)
Feb 05, 2009
47.10
48.90
46.23
48.71
9,404,369
+1.18(+2.49%)
Feb 04, 2009
47.47
48.77
46.94
47.53
9,902,019
+0.31(+0.66%)
Feb 03, 2009
46.44
47.48
45.82
47.21
8,381,822
+1.21(+2.64%)
Feb 02, 2009
45.38
46.72
45.32
46.00
8,103,266
-0.88(-1.88%)
Jan 30, 2009
49.38
49.61
46.51
46.88
0
-1.45(-3.00%)
Jan 29, 2009
48.01
48.97
47.51
48.33
8,427,628
-0.81(-1.65%)
Jan 28, 2009
48.88
49.38
47.47
49.15
9,567,008
+1.13(+2.34%)
Jan 27, 2009
48.67
48.75
47.16
48.02
7,032,895
-0.94(-1.93%)
Jan 26, 2009
47.65
50.31
47.55
48.96
8,615,596
+1.49(+3.13%)
Jan 23, 2009
44.91
48.30
44.69
47.48
8,801,608
+1.39(+3.03%)
Jan 22, 2009
45.64
47.46
45.13
46.08
10,646,203
-0.68(-1.44%)
Jan 21, 2009
44.99
46.87
44.18
46.76
9,324,579
+2.94(+6.70%)
Jan 20, 2009
45.73
47.09
43.61
43.82
8,086,901
-2.74(-5.89%)
Jan 16, 2009
47.27
48.23
45.26
46.56
10,106,151
+0.16(+0.35%)
Jan 15, 2009
45.58
46.68
43.65
46.40
10,537,297
+0.59(+1.30%)
Jan 14, 2009
46.88
47.06
44.54
45.81
10,030,300
-1.96(-4.11%)
Jan 13, 2009
46.88
48.01
46.36
47.77
10,869,687
+0.75(+1.60%)
Jan 12, 2009
49.52
49.68
46.42
47.02
8,743,943
-3.38(-6.70%)
Jan 09, 2009
51.35
52.00
49.28
50.40
7,195,314
-0.93(-1.80%)
Jan 08, 2009
52.05
53.13
50.23
51.32
9,489,286
-1.01(-1.92%)
Jan 07, 2009
52.35
52.98
50.57
52.33
9,069,054
-1.23(-2.30%)
Jan 06, 2009
53.12
55.05
52.55
53.56
13,152,978
+1.64(+3.17%)
Jan 05, 2009
49.32
53.33
49.15
51.91
11,424,107
+2.37(+4.78%)
Jan 02, 2009
46.78
50.01
46.78
49.55
5,907,119
+2.96(+6.35%)
Jan 01, 2009
45.08
47.50
45.08
46.59
0
+0.00(+0.00%)
Dec 31, 2008
45.08
47.50
45.08
46.59
4,539,113
+0.56(+1.21%)
Dec 30, 2008
45.49
46.11
44.45
46.03
4,661,992
+0.41(+0.89%)
Dec 29, 2008
46.05
46.28
44.41
45.63
4,476,112
+1.04(+2.34%)
Dec 26, 2008
45.00
45.00
43.64
44.58
2,854,406
+0.72(+1.64%)
Dec 24, 2008
43.16
44.00
42.91
43.86
2,489,196
-0.31(-0.69%)
Dec 23, 2008
45.01
45.88
43.51
44.17
5,726,865
-0.21(-0.46%)
Dec 22, 2008
45.99
47.39
43.50
44.38
6,987,491
-2.24(-4.80%)
Dec 19, 2008
43.28
46.96
43.28
46.61
10,642,865
+2.98(+6.82%)
Dec 18, 2008
45.84
45.88
42.89
43.64
7,951,167
-2.63(-5.69%)
Dec 17, 2008
45.99
47.75
45.33
46.27
6,833,537
-0.36(-0.78%)
Dec 16, 2008
45.61
46.88
44.71
46.63
6,954,608
+1.73(+3.84%)
Dec 15, 2008
46.41
46.97
43.79
44.91
8,427,790
+0.19(+0.42%)
Dec 12, 2008
43.69
45.49
42.98
44.72
0
-0.88(-1.92%)
Dec 11, 2008
47.08
48.31
45.01
45.59
9,202,652
-0.76(-1.65%)
Dec 10, 2008
43.66
46.98
43.57
46.36
9,447,731
+3.73(+8.76%)
Dec 09, 2008
41.15
43.73
40.63
42.63
7,816,343
+0.56(+1.34%)
Dec 08, 2008
41.32
43.26
40.73
42.06
9,902,232
+2.93(+7.47%)
Dec 05, 2008
39.52
39.97
35.70
39.14
13,420,957
-1.81(-4.41%)
Dec 04, 2008
43.63
44.89
39.98
40.94
8,622,802
-4.39(-9.68%)
Dec 03, 2008
43.23
45.59
42.83
45.33
7,694,524
+0.64(+1.44%)
Dec 02, 2008
44.90
45.36
42.90
44.69
8,316,489
+1.27(+2.92%)
Dec 01, 2008
46.26
46.39
43.14
43.42
8,257,199
-4.90(-10.14%)
Nov 28, 2008
48.15
48.76
46.30
48.32
3,653,946
-0.64(-1.31%)
Nov 26, 2008
45.74
49.10
45.12
48.96
8,066,417
+2.91(+6.33%)
Nov 25, 2008
45.96
46.38
44.23
46.05
7,311,328
+0.43(+0.93%)
Nov 24, 2008
43.81
46.79
42.86
45.63
9,995,974
+3.08(+7.23%)
Nov 21, 2008
39.91
42.89
38.81
42.55
12,177,437
+4.08(+10.59%)
Nov 20, 2008
43.81
43.94
38.14
38.47
13,057,927
-6.65(-14.74%)
Nov 19, 2008
47.41
48.30
44.66
45.13
9,624,463
-2.19(-4.62%)
Nov 18, 2008
47.13
48.20
45.20
47.31
7,391,917
+0.83(+1.79%)
Nov 17, 2008
47.10
48.95
46.20
46.48
7,316,943
-1.05(-2.21%)
Nov 14, 2008
48.77
50.88
47.38
47.53
0
-2.66(-5.29%)
Nov 13, 2008
44.61
50.29
43.59
50.19
15,031,685
+6.03(+13.64%)
Nov 12, 2008
46.26
46.56
43.88
44.16
7,837,850
-3.33(-7.02%)
Nov 11, 2008
47.91
48.96
45.96
47.49
6,968,865
-1.61(-3.27%)
Nov 10, 2008
50.05
50.94
48.46
49.10
6,666,543
+0.98(+2.03%)
Nov 07, 2008
47.30
48.58
46.26
48.13
5,281,376
+1.28(+2.74%)
Nov 06, 2008
49.30
50.19
46.26
46.84
7,204,063
-3.43(-6.81%)
Nov 05, 2008
50.22
52.62
49.11
50.27
8,309,698
-1.74(-3.34%)
Nov 04, 2008
51.46
52.83
50.53
52.01
8,543,720
+2.45(+4.94%)
Nov 03, 2008
50.72
51.50
48.14
49.56
7,731,724
-1.91(-3.70%)
Oct 31, 2008
48.46
53.75
47.93
51.46
0
+2.11(+4.28%)
Oct 30, 2008
48.58
49.96
45.54
49.35
9,851,891
+2.59(+5.53%)
Oct 29, 2008
45.55
49.30
45.01
46.76
12,900,887
+2.07(+4.63%)
Oct 28, 2008
41.89
45.03
40.05
44.69
10,031,637
+4.46(+11.09%)
Oct 27, 2008
43.07
44.04
39.82
40.23
11,018,451
-3.34(-7.66%)
Oct 24, 2008
40.36
44.93
40.32
43.57
11,034,147
-2.27(-4.95%)
Oct 23, 2008
44.44
46.51
42.19
45.84
11,995,435
+2.40(+5.53%)
Oct 22, 2008
46.36
47.41
41.88
43.44
10,312,192
-6.03(-12.19%)
Oct 21, 2008
49.46
51.74
47.69
49.47
10,743,977
-1.41(-2.76%)
Oct 20, 2008
47.89
51.25
47.82
50.88
11,628,385
+4.69(+10.17%)
Oct 17, 2008
45.21
51.14
44.41
46.18
0
-1.11(-2.35%)
Oct 16, 2008
41.58
47.49
40.01
47.29
17,031,532
+6.49(+15.90%)
Oct 15, 2008
48.27
48.35
40.04
40.81
14,179,481
-9.10(-18.24%)
Oct 14, 2008
52.87
56.08
47.43
49.91
15,752,901
-0.75(-1.48%)
Oct 13, 2008
43.77
51.05
43.68
50.66
11,040,905
+8.90(+21.32%)
Oct 10, 2008
42.79
44.85
36.26
41.76
23,502,544
-3.13(-6.96%)
Oct 09, 2008
51.14
52.36
44.88
44.88
10,034,207
-5.41(-10.75%)
Oct 08, 2008
47.95
53.26
45.95
50.29
14,690,937
+0.22(+0.44%)
Oct 07, 2008
55.33
56.55
49.93
50.07
9,945,742
-3.98(-7.36%)
Oct 06, 2008
54.39
54.85
48.93
54.05
13,684,040
-2.51(-4.44%)
Oct 03, 2008
57.28
61.17
56.14
56.56
0
-0.49(-0.85%)
Oct 02, 2008
61.26
61.63
56.49
57.05
8,927,817
-5.56(-8.88%)
Oct 01, 2008
64.02
64.49
61.00
62.60
7,643,511
-2.58(-3.96%)
Sep 30, 2008
63.24
65.98
62.85
65.19
8,094,338
+3.38(+5.47%)
Sep 29, 2008
65.92
66.26
59.27
61.80
10,319,392
-6.88(-10.02%)
Sep 26, 2008
69.03
70.32
66.29
68.69
0
-3.03(-4.23%)
Sep 25, 2008
70.63
72.29
69.60
71.72
5,899,081
+1.34(+1.90%)
Sep 24, 2008
71.46
72.47
69.95
70.38
4,491,677
-0.51(-0.72%)
Sep 23, 2008
72.72
74.14
70.55
70.89
5,967,641
-1.70(-2.34%)
Sep 22, 2008
75.57
76.09
72.48
72.59
9,249,061
-3.14(-4.14%)
Sep 19, 2008
75.02
78.01
72.82
75.73
0
+4.98(+7.03%)
Sep 18, 2008
67.76
71.89
67.19
70.75
11,415,472
+4.13(+6.20%)
Sep 17, 2008
68.13
69.94
64.75
66.62
10,725,913
-1.41(-2.08%)
Sep 16, 2008
62.82
68.40
61.57
68.04
10,506,086
+2.78(+4.26%)
Sep 15, 2008
66.78
67.92
64.40
65.25
9,180,187
-5.00(-7.12%)
Sep 12, 2008
68.50
71.05
67.70
70.25
7,020,279
+2.11(+3.10%)
Sep 11, 2008
65.25
68.71
64.15
68.14
9,432,250
+2.28(+3.46%)
Sep 10, 2008
63.88
66.72
63.13
65.86
10,149,230
+3.01(+4.78%)
Sep 09, 2008
67.14
68.04
62.76
62.85
13,044,677
-5.76(-8.40%)
Sep 08, 2008
70.77
70.87
67.46
68.62
9,042,399
-1.04(-1.49%)
Sep 05, 2008
68.79
70.08
67.46
69.65
0
+0.88(+1.27%)
Sep 04, 2008
67.12
69.37
66.05
68.78
11,568,590
+1.59(+2.37%)
Sep 03, 2008
66.16
67.60
65.09
67.19
10,337,948
+0.71(+1.07%)
Sep 02, 2008
69.39
69.39
66.09
66.47
11,454,851
-5.03(-7.03%)
Aug 29, 2008
72.39
72.57
71.24
71.50
0
+0.01(+0.02%)
Aug 28, 2008
73.90
74.13
70.13
71.49
7,379,124
-1.80(-2.46%)
Aug 27, 2008
73.89
74.91
72.73
73.29
6,323,326
+0.93(+1.28%)
Aug 26, 2008
71.45
73.24
71.32
72.36
6,078,166
+1.96(+2.78%)
Aug 25, 2008
69.55
70.78
68.58
70.40
6,231,670
+0.66(+0.95%)
Aug 22, 2008
71.66
71.66
68.70
69.74
5,673,903
-2.70(-3.73%)
Aug 21, 2008
73.13
73.54
71.18
72.44
7,922,311
+0.88(+1.22%)
Aug 20, 2008
69.72
72.12
68.95
71.57
10,819,933
+2.70(+3.92%)
Aug 19, 2008
66.26
69.04
65.79
68.87
6,801,688
+3.06(+4.65%)
Aug 18, 2008
67.35
68.34
65.40
65.80
5,822,226
-0.92(-1.38%)
Aug 15, 2008
68.45
68.45
65.52
66.72
0
-2.43(-3.51%)
Aug 14, 2008
69.42
70.64
67.47
69.15
7,315,443
-0.04(-0.06%)
Aug 13, 2008
65.44
69.64
65.27
69.19
9,028,899
+4.12(+6.33%)
Aug 12, 2008
65.57
65.94
63.88
65.07
11,484,936
+0.23(+0.36%)
Aug 11, 2008
65.72
66.27
62.78
64.84
9,214,874
-0.93(-1.41%)
Aug 08, 2008
66.61
66.99
64.67
65.77
10,749,029
-2.23(-3.28%)
Aug 07, 2008
70.38
70.83
67.96
68.00
8,777,378
-1.27(-1.83%)
Aug 06, 2008
67.36
69.33
67.10
69.27
7,079,046
+2.46(+3.68%)
Aug 05, 2008
65.72
67.41
65.07
66.81
9,276,073
+0.10(+0.15%)
Aug 04, 2008
71.34
71.49
66.04
66.71
9,613,484
-4.39(-6.17%)
Aug 01, 2008
71.03
73.90
70.49
71.10
9,097,163
+0.98(+1.40%)
Jul 31, 2008
75.15
75.81
69.49
70.12
11,605,575
-2.74(-3.77%)
Jul 30, 2008
66.94
73.42
66.35
72.86
11,734,335
+5.58(+8.30%)
Jul 29, 2008
67.28
69.71
65.78
67.28
8,516,993
-2.42(-3.47%)
Jul 28, 2008
70.25
71.26
69.04
69.70
6,916,001
+1.19(+1.73%)
Jul 25, 2008
68.14
69.99
67.35
68.51
8,336,890
+0.46(+0.67%)
Jul 24, 2008
68.49
69.75
65.64
68.05
11,815,242
+0.07(+0.10%)
Jul 23, 2008
71.39
72.20
67.55
67.99
11,995,325
-3.54(-4.95%)
Jul 22, 2008
71.37
72.82
69.77
71.52
10,855,412
-0.84(-1.16%)
Jul 21, 2008
70.04
72.51
69.00
72.36
7,884,617
+3.01(+4.34%)
Jul 18, 2008
69.39
71.59
68.60
69.35
10,958,043
-0.11(-0.16%)
Jul 17, 2008
71.27
72.66
67.12
69.46
14,793,095
-2.09(-2.92%)
Jul 16, 2008
73.26
74.64
70.12
71.55
10,798,738
-2.18(-2.95%)
Jul 15, 2008
77.62
78.23
73.68
73.72
8,832,861
-4.37(-5.60%)
Jul 14, 2008
79.01
79.14
76.59
78.09
5,515,087
+0.21(+0.27%)
Jul 11, 2008
77.13
79.26
76.22
77.88
8,315,300
+1.35(+1.76%)
Jul 10, 2008
73.76
76.57
72.92
76.53
10,053,728
+3.42(+4.68%)
Jul 09, 2008
77.24
77.97
72.87
73.11
11,196,503
-3.69(-4.81%)
Jul 08, 2008
78.43
78.60
73.92
76.81
14,358,061
-2.94(-3.68%)
Jul 07, 2008
81.81
83.25
78.86
79.74
9,762,603
-3.51(-4.22%)
Jul 04, 2008
84.16
85.01
81.52
83.26
5,786,217
+0.00(+0.00%)
Jul 03, 2008
84.16
85.01
81.52
83.26
5,786,217
-0.78(-0.92%)
Jul 02, 2008
89.08
90.64
84.01
84.03
8,732,697
-4.79(-5.40%)
Jul 01, 2008
87.14
89.03
87.02
88.83
7,608,718
+1.94(+2.23%)
Jun 30, 2008
86.58
87.51
85.30
86.89
8,337,500
+1.19(+1.39%)
Jun 27, 2008
85.14
86.13
84.28
85.70
6,636,797
+1.69(+2.01%)
Jun 26, 2008
83.98
85.68
82.51
84.01
10,234,535
+1.09(+1.31%)
Jun 25, 2008
85.95
86.26
81.29
82.93
10,392,048
-2.74(-3.20%)
Jun 24, 2008
88.93
89.46
85.44
85.66
8,056,667
-4.31(-4.79%)
Jun 23, 2008
85.06
89.97
85.06
89.97
6,855,142
+4.38(+5.11%)
Jun 20, 2008
87.36
87.67
84.83
85.59
7,143,012
-0.33(-0.38%)
Jun 19, 2008
87.80
89.53
85.73
85.92
9,587,779
-1.39(-1.59%)
Jun 18, 2008
88.76
88.76
85.66
87.31
8,455,277
-1.00(-1.13%)
Jun 17, 2008
86.17
88.73
85.51
88.31
7,344,196
+2.40(+2.79%)
Jun 16, 2008
87.82
88.76
85.71
85.91
6,071,311
-0.64(-0.74%)
Jun 13, 2008
86.08
87.31
85.05
86.55
6,277,260
+0.64(+0.75%)
Jun 12, 2008
87.34
87.55
85.59
85.91
8,528,035
-1.61(-1.84%)
Jun 11, 2008
86.58
88.23
85.77
87.51
7,095,834
+1.75(+2.04%)
Jun 10, 2008
86.46
88.73
84.33
85.76
8,937,123
-2.99(-3.37%)
Jun 09, 2008
84.68
88.98
84.54
88.76
9,801,272
+5.06(+6.04%)
Jun 06, 2008
85.89
87.26
83.70
83.70
10,537,841
-0.94(-1.11%)
Jun 05, 2008
81.80
84.66
81.18
84.64
7,296,004
+3.28(+4.03%)
Jun 04, 2008
81.01
83.66
80.35
81.36
9,538,734
-0.48(-0.58%)
Jun 03, 2008
85.29
85.29
81.83
81.83
7,998,110
-3.18(-3.74%)
Jun 02, 2008
83.48
86.32
83.48
85.01
6,046,571
+1.21(+1.45%)
May 30, 2008
83.76
84.79
82.76
83.80
7,336,270
+0.56(+0.68%)
May 29, 2008
86.35
86.35
83.06
83.24
7,418,602
-3.63(-4.18%)
May 28, 2008
84.39
86.87
83.40
86.87
7,539,204
+1.95(+2.30%)
May 27, 2008
86.88
86.88
84.42
84.92
7,624,130
-2.23(-2.55%)
May 26, 2008
91.08
91.20
85.96
87.14
0
+0.00(+0.00%)
May 23, 2008
91.08
91.20
85.96
87.14
8,264,316
-2.81(-3.12%)
May 22, 2008
90.95
92.20
88.96
89.95
7,845,643
-0.53(-0.59%)
May 21, 2008
92.10
93.28
90.29
90.48
10,338,173
-1.28(-1.40%)
May 20, 2008
90.95
92.45
90.18
91.76
7,532,418
+1.61(+1.79%)
May 19, 2008
90.64
91.55
89.26
90.15
7,864,387
+0.46(+0.51%)
May 16, 2008
86.59
89.70
86.40
89.70
10,839,847
+4.58(+5.38%)
May 15, 2008
85.52
86.40
83.48
85.11
11,261,843
+0.70(+0.83%)
May 14, 2008
87.35
87.70
84.18
84.41
10,830,760
-2.66(-3.06%)
May 13, 2008
84.39
87.51
83.79
87.08
9,306,185
+3.28(+3.92%)
May 12, 2008
83.51
84.08
82.11
83.79
6,800,333
-1.01(-1.19%)
May 09, 2008
86.32
86.67
83.54
84.81
3,928,615
-1.57(-1.82%)
May 08, 2008
85.15
86.48
84.40
86.38
6,177,749
+1.47(+1.73%)
May 07, 2008
87.03
87.20
84.56
84.91
6,939,620
-1.14(-1.33%)
May 06, 2008
82.97
86.71
82.56
86.05
9,479,855
+3.96(+4.82%)
May 05, 2008
80.71
83.63
80.71
82.09
6,844,704
+1.58(+1.96%)
May 02, 2008
79.42
80.64
78.45
80.52
7,295,953
+1.50(+1.90%)
May 01, 2008
81.90
82.31
76.56
79.02
13,273,092
-5.17(-6.14%)
Apr 30, 2008
83.29
85.46
82.53
84.19
6,027,966
+1.25(+1.51%)
Apr 29, 2008
85.01
85.46
82.33
82.94
5,270,509
-3.26(-3.79%)
Apr 28, 2008
86.88
88.40
85.92
86.20
5,273,083
+0.06(+0.07%)
Apr 25, 2008
83.83
86.14
83.83
86.14
7,517,792
+2.79(+3.34%)
Apr 24, 2008
85.81
86.26
83.16
83.35
7,790,694
-3.44(-3.96%)
Apr 23, 2008
88.58
88.64
86.17
86.79
5,854,817
-1.73(-1.95%)
Apr 22, 2008
88.59
89.38
87.86
88.51
7,742,299
+0.28(+0.32%)
Apr 21, 2008
89.56
89.81
87.35
88.23
7,011,663
-0.85(-0.95%)
Apr 18, 2008
86.79
89.12
86.46
89.08
6,843,825
+2.19(+2.52%)
Apr 17, 2008
86.73
88.11
86.21
86.89
6,078,318
-1.06(-1.20%)
Apr 16, 2008
85.83
88.08
85.11
87.95
7,039,323
+2.88(+3.38%)
Apr 15, 2008
86.56
86.56
83.74
85.08
5,560,835
-0.21(-0.25%)
Apr 14, 2008
81.93
85.52
81.93
85.29
5,702,574
+2.82(+3.42%)
Apr 11, 2008
82.76
84.03
82.26
82.47
4,677,200
-1.46(-1.74%)
Apr 10, 2008
84.10
84.51
82.58
83.93
7,671,991
+0.23(+0.28%)
Apr 09, 2008
82.51
84.60
81.57
83.69
10,228,123
+2.43(+2.99%)
Apr 08, 2008
80.54
82.26
79.76
81.26
6,144,431
+0.88(+1.09%)
Apr 07, 2008
81.06
82.17
79.57
80.39
8,503,831
+1.37(+1.73%)
Apr 04, 2008
77.51
79.84
77.26
79.02
5,651,742
+2.02(+2.62%)
Apr 03, 2008
76.19
78.14
76.07
77.00
6,171,707
+0.49(+0.65%)
Apr 02, 2008
75.77
77.22
74.31
76.51
5,181,624
+0.95(+1.26%)
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
.