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 (%)
Mar 29, 2018
58.94
58.94
58.94
0
+1.47(+2.56%)
Mar 28, 2018
59.33
60.10
57.32
57.47
6,826,973
-1.85(-3.13%)
Mar 27, 2018
61.47
61.52
58.91
59.32
4,558,105
-1.75(-2.86%)
Mar 26, 2018
60.88
61.17
59.26
61.07
5,106,429
+1.01(+1.67%)
Mar 23, 2018
59.87
61.52
59.59
60.07
7,022,586
+0.88(+1.48%)
Mar 22, 2018
59.07
59.97
58.67
59.19
6,631,605
-0.82(-1.37%)
Mar 21, 2018
57.49
60.13
57.43
60.01
7,571,824
+2.95(+5.16%)
Mar 20, 2018
56.24
57.91
56.14
57.06
4,451,241
+1.42(+2.56%)
Mar 19, 2018
56.50
57.04
55.25
55.64
4,503,584
-1.47(-2.58%)
Mar 16, 2018
56.66
57.89
56.66
57.11
4,797,245
+0.60(+1.07%)
Mar 15, 2018
57.80
58.42
56.32
56.50
6,506,656
-0.99(-1.71%)
Mar 14, 2018
57.28
57.93
57.16
57.49
4,178,131
+0.36(+0.63%)
Mar 13, 2018
57.66
58.06
56.87
57.13
3,188,750
-0.18(-0.31%)
Mar 12, 2018
56.35
57.58
56.23
57.30
4,192,527
+0.92(+1.64%)
Mar 09, 2018
55.94
56.72
55.85
56.38
4,487,367
+0.92(+1.66%)
Mar 08, 2018
56.01
56.35
55.02
55.46
4,805,375
-0.62(-1.11%)
Mar 07, 2018
57.46
55.83
56.08
5,102,236
-1.06(-1.85%)
Mar 06, 2018
57.65
57.65
56.69
57.14
3,913,098
-0.14(-0.24%)
Mar 05, 2018
55.61
57.66
55.42
57.28
6,731,936
+1.46(+2.61%)
Mar 02, 2018
55.10
55.99
54.45
55.82
6,757,536
+0.32(+0.58%)
Mar 01, 2018
55.57
56.19
55.04
55.50
4,395,254
+0.08(+0.14%)
Feb 28, 2018
56.79
57.32
55.40
55.42
5,588,295
-1.39(-2.45%)
Feb 27, 2018
58.50
58.68
56.79
56.81
5,677,089
-1.88(-3.20%)
Feb 26, 2018
59.50
59.71
58.21
58.68
4,408,656
-0.41(-0.69%)
Feb 23, 2018
57.22
59.26
56.89
59.09
5,211,689
+2.47(+4.36%)
Feb 22, 2018
56.62
4,964,332
+0.98(+1.76%)
Feb 21, 2018
57.56
57.98
55.60
55.64
6,760,581
-1.92(-3.34%)
Feb 20, 2018
57.62
59.32
57.48
57.57
6,153,973
+0.07(+0.12%)
Feb 16, 2018
57.50
57.50
57.50
0
-0.43(-0.74%)
Feb 15, 2018
58.26
58.30
56.88
57.93
5,590,671
-0.16(-0.27%)
Feb 14, 2018
54.80
58.24
54.60
58.08
5,945,423
+2.53(+4.55%)
Feb 13, 2018
55.70
56.23
55.35
55.56
4,358,522
-0.62(-1.11%)
Feb 12, 2018
55.38
57.03
55.22
56.18
6,848,546
+1.64(+3.01%)
Feb 09, 2018
55.15
55.61
52.32
54.54
9,002,328
-0.07(-0.12%)
Feb 08, 2018
57.39
58.08
54.58
54.60
8,179,279
-2.45(-4.29%)
Feb 07, 2018
59.03
59.49
56.03
57.05
12,357,513
+1.20(+2.14%)
Feb 06, 2018
54.36
55.92
52.44
55.86
8,997,652
+0.34(+0.61%)
Feb 05, 2018
56.48
57.32
55.14
55.52
6,439,922
-1.91(-3.33%)
Feb 02, 2018
58.87
59.08
57.21
57.43
9,162,619
-2.20(-3.68%)
Feb 01, 2018
58.86
59.75
58.36
59.63
4,745,572
+1.28(+2.20%)
Jan 31, 2018
58.05
58.65
57.75
58.34
3,994,075
+0.29(+0.50%)
Jan 30, 2018
58.47
58.51
58.03
58.05
5,519,210
-1.18(-1.98%)
Jan 29, 2018
59.69
60.58
59.13
59.23
3,478,786
-0.86(-1.42%)
Jan 26, 2018
59.87
60.73
59.56
60.08
6,156,611
+0.34(+0.57%)
Jan 25, 2018
59.73
60.08
59.25
59.74
8,118,881
+0.06(+0.10%)
Jan 24, 2018
59.51
60.02
59.00
59.69
5,999,334
+0.48(+0.80%)
Jan 23, 2018
59.12
59.63
58.49
59.21
6,519,674
+0.21(+0.36%)
Jan 22, 2018
56.64
59.00
56.55
59.00
6,376,508
+2.45(+4.33%)
Jan 19, 2018
56.38
56.81
56.24
56.55
6,233,458
-0.09(-0.15%)
Jan 18, 2018
57.06
57.47
56.42
56.63
4,341,389
-0.66(-1.15%)
Jan 17, 2018
57.08
57.83
56.26
57.29
4,603,508
+0.41(+0.72%)
Jan 16, 2018
57.27
58.02
56.85
56.89
6,233,499
-0.42(-0.73%)
Jan 12, 2018
57.30
57.30
57.30
0
+0.47(+0.82%)
Jan 11, 2018
54.20
57.36
54.04
56.84
11,409,140
+3.00(+5.58%)
Jan 10, 2018
54.91
53.80
53.84
4,759,742
-0.11(-0.20%)
Jan 09, 2018
54.08
54.33
53.68
53.94
4,772,608
+0.13(+0.23%)
Jan 08, 2018
53.41
53.98
53.12
53.82
4,904,334
+0.36(+0.67%)
Jan 05, 2018
53.83
54.15
53.02
53.46
4,035,419
-0.61(-1.13%)
Jan 04, 2018
53.38
54.09
52.72
54.07
4,631,957
+0.86(+1.61%)
Jan 03, 2018
53.15
53.88
53.10
53.21
4,454,808
+0.00(+0.00%)
Jan 02, 2018
52.59
53.29
52.47
53.21
3,941,863
+1.10(+2.11%)
Dec 29, 2017
52.12
52.12
52.12
0
-0.12(-0.22%)
Dec 28, 2017
52.25
52.52
52.01
52.23
2,743,353
-0.02(-0.04%)
Dec 27, 2017
52.56
52.71
52.22
52.25
3,982,442
-0.31(-0.59%)
Dec 26, 2017
51.69
52.90
51.64
52.56
5,407,020
+1.14(+2.21%)
Dec 22, 2017
50.51
51.94
50.46
51.43
5,528,782
+0.94(+1.87%)
Dec 21, 2017
49.08
51.38
49.08
50.48
7,900,524
+1.20(+2.42%)
Dec 20, 2017
48.52
49.69
48.00
49.29
8,050,794
+1.30(+2.71%)
Dec 19, 2017
47.47
48.71
47.29
47.99
5,882,018
+0.84(+1.77%)
Dec 18, 2017
46.34
47.54
46.19
47.15
4,876,500
+0.98(+2.13%)
Dec 15, 2017
46.96
47.00
46.04
46.17
9,499,223
-0.36(-0.77%)
Dec 14, 2017
46.56
46.88
46.02
46.53
5,148,282
-0.36(-0.77%)
Dec 13, 2017
47.19
47.29
46.57
46.89
4,541,737
-0.27(-0.58%)
Dec 12, 2017
47.16
47.95
46.70
47.16
7,088,110
+0.28(+0.60%)
Dec 11, 2017
46.70
47.12
46.54
46.88
4,198,116
+0.37(+0.79%)
Dec 08, 2017
46.35
46.80
46.03
46.51
6,350,061
+0.58(+1.27%)
Dec 07, 2017
45.62
46.03
45.42
45.93
3,857,073
+0.20(+0.45%)
Dec 06, 2017
46.84
45.46
45.72
5,882,637
-1.12(-2.38%)
Dec 05, 2017
47.04
47.20
46.37
46.84
2,972,323
-0.32(-0.68%)
Dec 04, 2017
47.15
47.89
47.02
47.16
4,603,858
-0.13(-0.27%)
Dec 01, 2017
47.17
48.36
47.01
47.29
8,669,446
+0.61(+1.31%)
Nov 30, 2017
46.92
47.59
46.40
46.68
9,756,441
+0.20(+0.44%)
Nov 29, 2017
46.30
47.05
46.12
46.47
3,917,887
+0.11(+0.23%)
Nov 28, 2017
46.36
46.49
45.99
46.37
2,898,624
+0.08(+0.17%)
Nov 27, 2017
46.55
46.55
45.96
46.29
4,986,507
-0.41(-0.87%)
Nov 24, 2017
47.21
47.27
46.54
46.70
2,142,085
-0.23(-0.50%)
Nov 22, 2017
46.97
47.14
46.71
46.93
6,128,977
+0.32(+0.69%)
Nov 21, 2017
47.03
47.13
46.32
46.61
5,419,154
-0.28(-0.60%)
Nov 20, 2017
46.45
47.14
46.03
46.89
3,742,487
+0.16(+0.33%)
Nov 17, 2017
46.48
46.91
46.33
46.73
6,287,737
+0.63(+1.37%)
Nov 16, 2017
46.19
46.71
45.63
46.10
5,919,269
-0.12(-0.25%)
Nov 15, 2017
46.31
46.67
45.64
46.22
7,360,388
-0.42(-0.89%)
Nov 14, 2017
48.25
48.37
46.47
46.64
8,358,936
-2.12(-4.34%)
Nov 13, 2017
49.55
50.03
48.40
48.75
11,352,032
-0.85(-1.72%)
Nov 10, 2017
49.71
49.96
48.87
49.61
5,156,330
-0.28(-0.56%)
Nov 09, 2017
49.52
50.31
49.35
49.89
4,358,321
+0.23(+0.47%)
Nov 08, 2017
49.50
50.07
48.87
49.66
4,769,425
+0.08(+0.16%)
Nov 07, 2017
50.48
50.64
49.11
49.58
7,141,457
-0.73(-1.45%)
Nov 06, 2017
48.34
50.32
48.10
50.31
7,624,833
+2.25(+4.69%)
Nov 03, 2017
47.87
48.41
47.69
48.05
6,735,227
+0.12(+0.24%)
Nov 02, 2017
48.39
48.88
47.38
47.94
6,609,195
-0.73(-1.50%)
Nov 01, 2017
48.18
49.52
47.71
48.67
9,340,386
+0.75(+1.56%)
Oct 31, 2017
46.81
48.03
46.60
47.92
7,065,019
+0.66(+1.40%)
Oct 30, 2017
47.63
47.97
47.09
47.26
5,950,277
-0.12(-0.25%)
Oct 27, 2017
45.90
47.39
45.68
47.37
6,706,444
+1.09(+2.35%)
Oct 26, 2017
46.28
46.59
45.37
46.29
5,490,344
+0.01(+0.02%)
Oct 25, 2017
46.43
46.71
45.96
46.28
5,998,694
-0.36(-0.77%)
Oct 24, 2017
46.99
47.44
46.37
46.64
7,200,911
-0.05(-0.10%)
Oct 23, 2017
47.75
47.94
46.67
46.69
5,655,138
-0.88(-1.86%)
Oct 20, 2017
47.44
47.71
47.20
47.57
4,729,738
+0.33(+0.70%)
Oct 19, 2017
47.12
48.27
47.09
47.24
5,925,324
-0.10(-0.20%)
Oct 18, 2017
47.30
48.06
46.99
47.34
5,789,626
-0.13(-0.27%)
Oct 17, 2017
46.92
47.47
46.54
47.46
4,507,412
+0.44(+0.93%)
Oct 16, 2017
46.65
47.11
46.43
47.02
4,493,607
+0.64(+1.38%)
Oct 13, 2017
46.76
47.08
46.26
46.38
4,157,522
+0.06(+0.13%)
Oct 12, 2017
46.45
46.84
46.00
46.33
5,104,317
-0.64(-1.36%)
Oct 11, 2017
47.01
47.29
46.61
46.97
3,871,837
-0.02(-0.04%)
Oct 10, 2017
48.34
46.91
46.99
5,086,954
-0.44(-0.92%)
Oct 09, 2017
47.21
47.54
46.93
47.42
5,204,063
+0.21(+0.45%)
Oct 06, 2017
47.38
47.73
46.91
47.21
6,787,222
-0.40(-0.84%)
Oct 05, 2017
48.02
48.34
47.53
47.61
6,298,231
-0.36(-0.75%)
Oct 04, 2017
47.92
48.63
47.62
47.97
5,531,882
+0.15(+0.30%)
Oct 03, 2017
47.92
48.12
47.48
47.82
6,451,626
-0.11(-0.22%)
Oct 02, 2017
46.47
48.14
45.97
47.93
9,547,465
+0.51(+1.08%)
Sep 29, 2017
47.17
47.44
46.77
47.41
4,169,033
-0.03(-0.06%)
Sep 28, 2017
47.70
48.06
47.19
47.44
4,468,907
-0.17(-0.37%)
Sep 27, 2017
47.42
47.62
6,245,359
-0.80(-1.64%)
Sep 26, 2017
47.94
48.68
47.69
48.41
5,249,494
-0.05(-0.10%)
Sep 25, 2017
48.01
48.67
47.73
48.46
6,455,513
+1.07(+2.25%)
Sep 22, 2017
47.04
48.00
46.54
47.39
7,934,701
+0.33(+0.70%)
Sep 21, 2017
46.78
47.13
45.66
47.06
16,446,299
+3.57(+8.21%)
Sep 20, 2017
42.71
43.91
42.68
43.49
4,781,472
+1.02(+2.40%)
Sep 19, 2017
42.45
42.82
42.13
42.47
2,715,617
+0.00(+0.00%)
Sep 18, 2017
42.19
42.66
41.99
42.47
2,765,579
+0.20(+0.48%)
Sep 15, 2017
42.26
42.48
42.01
42.27
4,459,167
+0.02(+0.05%)
Sep 14, 2017
42.12
42.82
41.86
42.25
5,015,790
+0.39(+0.93%)
Sep 13, 2017
40.78
41.87
40.78
41.86
6,075,106
+1.33(+3.28%)
Sep 12, 2017
40.04
41.03
39.91
40.53
3,870,078
+0.77(+1.93%)
Sep 11, 2017
39.84
40.18
39.40
39.77
3,484,814
+0.10(+0.24%)
Sep 08, 2017
40.69
40.69
39.30
39.67
3,435,283
-1.21(-2.96%)
Sep 07, 2017
40.99
41.10
40.40
40.88
3,203,694
-0.17(-0.43%)
Sep 06, 2017
40.42
41.36
40.40
41.05
5,629,502
+0.84(+2.10%)
Sep 05, 2017
40.57
40.84
39.85
40.21
3,915,180
-0.01(-0.02%)
Sep 01, 2017
39.74
40.40
39.17
40.22
3,445,347
+0.54(+1.37%)
Aug 31, 2017
39.62
40.07
39.23
39.68
4,553,607
+0.40(+1.01%)
Aug 30, 2017
39.10
39.52
38.81
39.28
3,138,727
-0.18(-0.47%)
Aug 29, 2017
39.73
39.76
38.74
39.46
5,591,228
-0.54(-1.36%)
Aug 28, 2017
40.93
41.14
39.47
40.01
4,457,538
-1.06(-2.57%)
Aug 25, 2017
41.53
41.66
40.99
41.06
3,149,813
-0.28(-0.68%)
Aug 24, 2017
41.43
41.56
41.17
41.35
4,041,274
-0.32(-0.77%)
Aug 23, 2017
40.87
42.11
40.71
41.66
3,509,267
+0.69(+1.68%)
Aug 22, 2017
40.92
41.08
40.73
40.98
3,660,016
+0.21(+0.52%)
Aug 21, 2017
40.69
41.17
40.42
40.76
3,793,126
-0.12(-0.28%)
Aug 18, 2017
40.35
41.14
39.96
40.88
5,405,968
+0.44(+1.08%)
Aug 17, 2017
41.00
41.37
40.37
40.44
5,919,029
-0.79(-1.90%)
Aug 16, 2017
41.95
42.21
41.06
41.23
6,361,911
-0.69(-1.64%)
Aug 15, 2017
41.61
41.98
41.21
41.92
4,241,929
+0.21(+0.51%)
Aug 14, 2017
42.29
42.30
41.57
41.70
4,187,394
-0.50(-1.19%)
Aug 11, 2017
42.24
42.69
41.86
42.21
3,907,606
-0.16(-0.37%)
Aug 10, 2017
42.95
43.40
42.22
42.36
4,306,000
-0.39(-0.91%)
Aug 09, 2017
42.96
43.53
42.33
42.75
5,370,757
-0.11(-0.25%)
Aug 08, 2017
42.75
43.69
42.64
42.86
5,377,160
-0.16(-0.36%)
Aug 07, 2017
43.18
43.23
42.47
43.01
4,008,297
-0.50(-1.16%)
Aug 04, 2017
42.38
43.58
42.38
43.52
4,755,984
+1.09(+2.56%)
Aug 03, 2017
43.26
43.32
42.14
42.43
6,848,499
-0.86(-1.99%)
Aug 02, 2017
42.93
43.70
42.55
43.29
4,773,154
-0.04(-0.09%)
Aug 01, 2017
44.20
44.33
43.15
43.33
4,525,621
-0.94(-2.12%)
Jul 31, 2017
44.71
44.85
44.10
44.27
4,264,131
-0.63(-1.40%)
Jul 28, 2017
45.80
46.48
44.81
44.90
6,011,031
-0.97(-2.11%)
Jul 27, 2017
44.18
45.92
43.75
45.87
7,228,580
+2.08(+4.76%)
Jul 26, 2017
44.73
45.01
43.72
43.79
5,327,594
-0.53(-1.20%)
Jul 25, 2017
43.43
44.97
43.23
44.32
9,164,846
+1.46(+3.42%)
Jul 24, 2017
42.84
43.24
42.61
42.86
5,313,343
+0.15(+0.34%)
Jul 21, 2017
42.66
42.82
42.14
42.71
6,077,164
+0.21(+0.50%)
Jul 20, 2017
43.89
44.05
42.45
42.50
6,016,225
-1.04(-2.38%)
Jul 19, 2017
42.34
43.59
42.19
43.54
7,206,956
+1.11(+2.60%)
Jul 18, 2017
44.11
44.25
42.13
42.43
5,231,790
-1.41(-3.21%)
Jul 17, 2017
43.25
44.36
43.22
43.84
5,054,815
+0.48(+1.10%)
Jul 14, 2017
43.26
43.64
43.09
43.36
5,066,814
+0.27(+0.63%)
Jul 13, 2017
42.34
43.11
42.24
43.09
4,624,389
+0.61(+1.44%)
Jul 12, 2017
42.83
43.02
41.94
42.48
4,934,172
+0.17(+0.41%)
Jul 11, 2017
42.26
42.77
41.83
42.30
4,192,118
+0.05(+0.11%)
Jul 10, 2017
41.95
42.42
41.73
42.26
3,597,665
+0.22(+0.53%)
Jul 07, 2017
42.11
42.23
41.28
42.03
5,079,256
-0.25(-0.60%)
Jul 06, 2017
43.54
43.63
42.18
42.29
7,881,600
-1.15(-2.66%)
Jul 05, 2017
44.41
44.42
43.20
43.44
4,256,967
-1.25(-2.80%)
Jul 03, 2017
44.11
44.84
44.08
44.69
2,628,342
+0.74(+1.68%)
Jun 30, 2017
44.26
44.58
43.56
43.95
5,513,380
+0.09(+0.20%)
Jun 29, 2017
42.71
44.42
42.62
43.87
8,620,604
+1.42(+3.33%)
Jun 28, 2017
42.57
42.97
42.12
42.45
7,359,829
-0.01(-0.02%)
Jun 27, 2017
43.96
44.12
42.35
42.46
8,918,681
-1.09(-2.49%)
Jun 26, 2017
44.22
44.35
43.51
43.55
4,719,909
-0.56(-1.27%)
Jun 23, 2017
43.83
44.52
43.72
44.11
5,584,038
+0.40(+0.91%)
Jun 22, 2017
44.03
44.75
43.66
43.71
4,944,148
-0.25(-0.57%)
Jun 21, 2017
44.76
45.18
43.75
43.96
5,219,932
-0.91(-2.03%)
Jun 20, 2017
44.37
45.10
44.11
44.87
5,662,356
-0.40(-0.88%)
Jun 19, 2017
45.43
45.67
45.11
45.27
4,307,447
-0.33(-0.72%)
Jun 16, 2017
44.94
45.62
44.47
45.60
5,841,144
+0.90(+2.02%)
Jun 15, 2017
45.52
45.97
44.44
44.70
5,488,954
-1.13(-2.47%)
Jun 14, 2017
46.87
46.98
45.42
45.83
6,680,067
-1.88(-3.94%)
Jun 13, 2017
46.93
47.83
46.68
47.71
5,336,954
+0.89(+1.90%)
Jun 12, 2017
47.09
47.46
46.56
46.82
5,356,859
+0.36(+0.77%)
Jun 09, 2017
45.34
46.86
45.29
46.46
4,243,479
+1.31(+2.90%)
Jun 08, 2017
46.36
45.07
45.16
5,343,511
-0.52(-1.14%)
Jun 07, 2017
48.27
48.50
45.55
45.68
8,645,273
-2.84(-5.85%)
Jun 06, 2017
47.99
48.86
47.59
48.52
4,670,859
+0.45(+0.93%)
Jun 05, 2017
48.32
48.78
47.94
48.07
4,299,215
-0.41(-0.84%)
Jun 02, 2017
49.07
49.08
48.06
48.48
5,202,948
-1.02(-2.05%)
Jun 01, 2017
49.13
49.87
48.78
49.49
3,605,810
+0.56(+1.15%)
May 31, 2017
48.74
49.54
48.42
48.93
5,690,787
-0.23(-0.47%)
May 30, 2017
49.76
49.90
49.14
49.17
5,253,824
-1.04(-2.06%)
May 26, 2017
50.08
50.30
49.10
50.20
6,408,066
-0.22(-0.44%)
May 25, 2017
51.49
52.16
50.03
50.42
4,079,715
-1.24(-2.40%)
May 24, 2017
51.68
52.27
51.34
51.66
3,537,935
-0.21(-0.41%)
May 23, 2017
51.51
52.01
51.33
51.88
4,475,160
+0.21(+0.41%)
May 22, 2017
52.51
52.51
51.06
51.66
4,863,082
+0.05(+0.09%)
May 19, 2017
50.95
52.00
50.87
51.62
5,905,368
+1.18(+2.34%)
May 18, 2017
49.86
50.88
49.70
50.43
5,595,786
+0.33(+0.66%)
May 17, 2017
50.11
50.45
49.57
50.10
5,022,636
-0.01(-0.02%)
May 16, 2017
50.54
50.72
49.70
50.11
5,323,916
-0.13(-0.25%)
May 15, 2017
50.98
51.08
50.12
50.24
5,391,150
+0.24(+0.48%)
May 12, 2017
49.80
50.25
49.69
50.00
4,340,536
+0.09(+0.17%)
May 11, 2017
50.69
50.77
49.73
49.91
6,230,083
-0.52(-1.04%)
May 10, 2017
50.19
50.59
49.67
50.43
9,436,563
+0.73(+1.46%)
May 09, 2017
50.70
50.86
49.43
49.71
8,082,530
-0.95(-1.87%)
May 08, 2017
50.85
51.13
50.07
50.66
6,754,519
-0.27(-0.53%)
May 05, 2017
50.51
51.35
50.24
50.93
6,415,113
+0.63(+1.25%)
May 04, 2017
49.79
51.13
49.48
50.30
11,032,571
-0.01(-0.02%)
May 03, 2017
50.41
50.86
49.38
50.31
22,840,076
-4.19(-7.69%)
May 02, 2017
55.01
55.46
53.89
54.50
5,717,936
-0.38(-0.69%)
May 01, 2017
55.13
55.62
54.88
54.88
5,092,148
-0.34(-0.61%)
Apr 28, 2017
55.72
56.02
55.17
55.22
5,224,906
-0.10(-0.18%)
Apr 27, 2017
56.84
57.02
53.81
55.31
14,566,598
-2.75(-4.74%)
Apr 26, 2017
57.70
59.25
57.62
58.06
2,834,565
-0.12(-0.20%)
Apr 25, 2017
57.50
58.32
57.20
58.18
3,098,889
+0.69(+1.20%)
Apr 24, 2017
57.94
57.94
57.12
57.49
3,380,768
+0.08(+0.13%)
Apr 21, 2017
56.90
57.87
56.58
57.42
3,841,724
+0.28(+0.49%)
Apr 20, 2017
57.44
58.06
57.14
57.14
3,913,504
-0.13(-0.22%)
Apr 19, 2017
58.74
58.86
57.05
57.26
4,527,684
-1.24(-2.12%)
Apr 18, 2017
58.76
59.52
58.34
58.50
3,463,100
-0.77(-1.31%)
Apr 17, 2017
58.96
59.41
58.63
59.28
3,345,945
+0.12(+0.20%)
Apr 13, 2017
60.49
60.80
58.92
59.16
4,813,001
-1.40(-2.32%)
Apr 12, 2017
61.08
61.54
60.20
60.56
2,551,389
-0.35(-0.57%)
Apr 11, 2017
60.84
60.94
59.70
60.91
2,957,991
+0.01(+0.02%)
Apr 10, 2017
60.73
61.25
60.66
60.90
2,312,491
+0.45(+0.74%)
Apr 07, 2017
61.08
61.09
60.31
60.46
2,277,039
-0.45(-0.73%)
Apr 06, 2017
61.12
61.60
60.57
60.90
2,760,318
+0.04(+0.06%)
Apr 05, 2017
61.27
62.12
60.57
60.86
6,652,567
+0.14(+0.22%)
Apr 04, 2017
60.06
60.78
59.52
60.73
3,234,369
+0.89(+1.49%)
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
.