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, 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%)
Oct 01, 2004
31.32
31.60
31.04
31.52
2,749,488
+0.20(+0.64%)
Sep 30, 2004
31.41
31.50
31.07
31.32
3,579,278
+0.23(+0.72%)
Sep 29, 2004
31.39
31.88
30.81
31.10
4,302,045
-0.27(-0.86%)
Sep 28, 2004
30.95
31.44
30.95
31.37
2,923,861
+0.61(+1.97%)
Sep 27, 2004
31.16
31.25
30.49
30.76
2,538,161
-0.20(-0.65%)
Sep 24, 2004
30.38
31.21
30.38
30.96
3,969,777
+0.24(+0.77%)
Sep 23, 2004
30.50
30.79
30.35
30.72
3,321,079
-0.06(-0.18%)
Sep 22, 2004
30.91
30.99
30.50
30.78
2,517,525
-0.29(-0.93%)
Sep 21, 2004
30.14
31.22
29.83
31.07
3,584,077
+0.98(+3.26%)
Sep 20, 2004
30.07
30.32
30.01
30.09
2,486,969
+0.09(+0.31%)
Sep 17, 2004
29.66
30.00
29.50
29.99
3,535,445
+0.68(+2.30%)
Sep 16, 2004
29.12
29.37
28.95
29.32
2,112,308
+0.21(+0.71%)
Sep 15, 2004
29.52
29.63
29.11
29.11
2,336,913
-0.41(-1.38%)
Sep 14, 2004
29.49
29.66
29.21
29.52
1,787,399
+0.10(+0.34%)
Sep 13, 2004
29.37
29.50
29.20
29.42
1,950,094
+0.21(+0.73%)
Sep 10, 2004
29.41
29.45
28.80
29.20
1,907,860
-0.21(-0.70%)
Sep 09, 2004
28.83
29.47
28.79
29.41
2,672,540
+0.64(+2.24%)
Sep 08, 2004
28.63
28.95
28.62
28.77
1,808,036
-0.07(-0.26%)
Sep 07, 2004
28.66
28.90
28.44
28.84
2,133,905
-0.05(-0.17%)
Sep 03, 2004
28.75
28.98
28.58
28.89
2,009,604
+0.04(+0.15%)
Sep 02, 2004
28.89
29.06
28.70
28.85
3,149,586
-0.04(-0.13%)
Sep 01, 2004
27.97
28.89
27.95
28.89
4,122,073
+0.95(+3.40%)
Aug 31, 2004
27.57
27.94
27.52
27.94
2,585,674
+0.37(+1.34%)
Aug 30, 2004
27.60
27.79
27.34
27.57
2,280,762
+0.01(+0.02%)
Aug 27, 2004
27.40
27.63
27.34
27.56
1,635,103
+0.25(+0.92%)
Aug 26, 2004
27.05
27.34
26.72
27.31
2,629,027
+0.16(+0.60%)
Aug 25, 2004
27.16
27.50
27.01
27.15
3,144,946
+0.11(+0.39%)
Aug 24, 2004
27.29
27.35
26.80
27.04
1,927,697
-0.16(-0.60%)
Aug 23, 2004
27.72
27.82
27.04
27.20
3,452,098
-0.51(-1.85%)
Aug 20, 2004
27.54
28.10
27.48
27.72
3,675,423
+0.46(+1.67%)
Aug 19, 2004
27.19
27.37
27.09
27.26
3,747,252
+0.12(+0.44%)
Aug 18, 2004
26.67
27.18
26.67
27.14
3,530,966
+0.51(+1.90%)
Aug 17, 2004
27.30
27.30
26.57
26.64
3,730,774
-0.67(-2.45%)
Aug 16, 2004
27.49
27.49
27.07
27.30
3,324,918
+0.09(+0.32%)
Aug 13, 2004
26.75
27.42
26.70
27.22
3,052,961
+0.62(+2.33%)
Aug 12, 2004
27.00
27.40
26.60
26.60
4,253,572
-0.35(-1.30%)
Aug 11, 2004
27.25
27.50
26.54
26.95
5,656,712
-0.54(-1.98%)
Aug 10, 2004
27.49
27.75
27.35
27.49
2,915,862
+0.13(+0.48%)
Aug 09, 2004
26.85
27.63
26.82
27.36
2,968,494
+0.58(+2.15%)
Aug 06, 2004
27.51
27.60
26.72
26.79
3,371,151
-0.84(-3.05%)
Aug 05, 2004
28.25
28.52
27.50
27.63
4,042,245
-0.78(-2.75%)
Aug 04, 2004
29.16
29.17
28.39
28.41
4,140,470
-0.91(-3.09%)
Aug 03, 2004
29.05
29.50
28.97
29.32
2,720,533
+0.36(+1.23%)
Aug 02, 2004
28.95
29.02
28.45
28.96
2,806,599
-0.12(-0.43%)
Jul 30, 2004
29.10
29.10
28.84
29.09
3,194,059
+0.24(+0.85%)
Jul 29, 2004
29.04
29.13
28.52
28.84
3,317,399
-0.09(-0.30%)
Jul 28, 2004
28.82
29.12
28.55
28.93
2,783,723
+0.26(+0.92%)
Jul 27, 2004
28.20
28.69
27.97
28.67
2,410,821
+0.60(+2.14%)
Jul 26, 2004
28.61
28.88
27.97
28.07
2,695,897
-0.42(-1.47%)
Jul 23, 2004
28.54
28.81
28.25
28.49
1,551,276
-0.16(-0.55%)
Jul 22, 2004
28.29
28.82
28.22
28.64
2,286,041
+0.26(+0.90%)
Jul 21, 2004
29.07
29.50
28.39
28.39
2,249,407
-0.68(-2.34%)
Jul 20, 2004
29.28
29.32
28.93
29.07
2,162,860
-0.19(-0.64%)
Jul 19, 2004
29.38
29.49
28.98
29.25
2,288,281
-0.06(-0.19%)
Jul 16, 2004
29.17
29.52
28.84
29.31
2,863,710
+0.32(+1.12%)
Jul 15, 2004
28.74
29.00
28.57
28.99
2,974,093
+0.34(+1.20%)
Jul 14, 2004
28.50
28.69
28.33
28.64
2,279,482
+0.14(+0.48%)
Jul 13, 2004
28.44
28.52
28.16
28.50
2,656,543
+0.21(+0.75%)
Jul 12, 2004
28.42
28.50
28.10
28.29
2,379,306
-0.09(-0.31%)
Jul 09, 2004
28.31
28.75
28.31
28.38
2,628,547
+0.00(+0.00%)
Jul 08, 2004
28.75
28.91
28.25
28.38
3,389,708
-0.36(-1.24%)
Jul 07, 2004
28.24
28.74
27.97
28.74
4,062,242
+0.42(+1.48%)
Jul 06, 2004
27.72
28.32
27.63
28.32
4,343,158
+0.98(+3.59%)
Jul 02, 2004
27.47
27.57
27.26
27.34
1,694,614
-0.11(-0.39%)
Jul 01, 2004
27.38
27.69
27.19
27.44
3,136,308
+0.22(+0.80%)
Jun 30, 2004
26.97
27.28
26.87
27.22
2,648,704
+0.41(+1.54%)
Jun 29, 2004
26.60
27.02
26.60
26.81
2,346,512
+0.14(+0.52%)
Jun 28, 2004
27.35
27.35
26.64
26.67
2,810,919
-0.78(-2.82%)
Jun 25, 2004
27.45
27.65
27.28
27.45
2,388,905
-0.06(-0.20%)
Jun 24, 2004
27.75
28.01
27.47
27.50
3,147,346
-0.41(-1.46%)
Jun 23, 2004
27.47
27.98
27.22
27.91
4,222,217
+0.54(+1.99%)
Jun 22, 2004
27.19
27.40
26.89
27.37
2,956,656
-0.05(-0.18%)
Jun 21, 2004
27.44
27.44
27.14
27.42
2,548,240
-0.01(-0.02%)
Jun 18, 2004
27.35
27.42
27.13
27.42
2,701,336
+0.15(+0.55%)
Jun 17, 2004
26.75
27.29
26.75
27.27
3,874,112
+0.58(+2.18%)
Jun 16, 2004
26.32
26.79
26.27
26.69
3,190,859
+0.61(+2.32%)
Jun 15, 2004
25.82
26.15
25.64
26.09
3,496,731
+0.64(+2.53%)
Jun 14, 2004
25.88
25.90
25.38
25.44
3,067,358
-0.60(-2.30%)
Jun 10, 2004
25.57
26.04
25.39
26.04
2,379,466
+0.79(+3.12%)
Jun 09, 2004
25.47
25.47
24.88
25.25
4,101,116
-0.37(-1.44%)
Jun 08, 2004
25.91
26.19
25.57
25.62
2,827,716
-0.27(-1.04%)
Jun 07, 2004
25.69
25.94
25.43
25.89
2,359,309
+0.21(+0.80%)
Jun 04, 2004
25.77
25.77
25.21
25.69
2,735,890
+0.01(+0.02%)
Jun 03, 2004
26.24
26.52
25.68
25.68
3,680,222
-0.36(-1.39%)
Jun 02, 2004
26.04
26.19
25.85
26.04
3,898,428
+0.35(+1.36%)
Jun 01, 2004
25.42
25.85
25.38
25.69
3,331,157
+0.46(+1.83%)
May 28, 2004
25.10
25.41
25.08
25.23
2,342,832
+0.20(+0.80%)
May 27, 2004
25.57
25.57
24.91
25.03
3,805,803
-0.54(-2.13%)
May 26, 2004
26.37
26.37
25.56
25.57
3,814,281
-0.61(-2.32%)
May 25, 2004
25.66
26.24
25.50
26.18
5,498,177
+0.68(+2.65%)
May 24, 2004
24.38
25.55
24.38
25.50
4,309,564
+1.14(+4.70%)
May 21, 2004
24.68
24.78
24.09
24.36
2,987,691
-0.32(-1.29%)
May 20, 2004
24.97
25.17
24.55
24.68
3,459,297
-0.06(-0.25%)
May 19, 2004
24.85
25.26
24.69
24.74
4,066,882
+0.01(+0.05%)
May 18, 2004
25.57
25.75
24.66
24.73
4,550,166
-1.08(-4.19%)
May 17, 2004
25.63
26.00
25.40
25.81
3,615,752
+0.11(+0.44%)
May 14, 2004
25.07
26.09
25.07
25.70
2,925,301
+0.69(+2.78%)
May 13, 2004
25.10
25.34
24.76
25.00
4,946,584
-0.09(-0.37%)
May 12, 2004
25.32
25.53
24.85
25.10
5,583,764
-0.44(-1.74%)
May 11, 2004
25.00
25.63
25.00
25.54
4,185,103
+0.70(+2.82%)
May 10, 2004
25.16
25.32
24.69
24.84
6,024,815
-1.11(-4.26%)
May 07, 2004
26.63
26.82
25.89
25.95
2,529,043
-0.73(-2.74%)
May 06, 2004
26.84
26.99
26.31
26.68
2,379,306
-0.15(-0.56%)
May 05, 2004
26.54
26.91
26.25
26.83
3,121,910
+0.08(+0.30%)
May 04, 2004
26.97
27.24
26.53
26.75
3,501,850
-0.14(-0.53%)
May 03, 2004
26.27
26.98
26.12
26.89
4,300,125
+0.72(+2.75%)
Apr 30, 2004
26.11
26.54
25.89
26.17
3,730,454
+0.13(+0.48%)
Apr 29, 2004
27.07
27.16
25.63
26.05
5,047,368
-1.19(-4.36%)
Apr 28, 2004
27.67
28.05
27.19
27.24
3,611,273
-0.44(-1.58%)
Apr 27, 2004
26.97
27.81
26.94
27.67
3,555,602
+0.83(+3.10%)
Apr 26, 2004
26.72
27.13
26.72
26.84
3,573,839
+0.00(+0.00%)
Apr 23, 2004
27.49
27.49
26.72
26.84
4,925,947
-0.39(-1.45%)
Apr 22, 2004
26.88
27.82
26.83
27.24
5,962,584
-0.31(-1.13%)
Apr 21, 2004
27.41
27.67
26.96
27.55
2,842,914
-0.01(-0.05%)
Apr 20, 2004
28.13
28.30
27.56
27.56
2,711,414
-0.59(-2.09%)
Apr 19, 2004
28.43
28.75
27.95
28.15
3,514,808
-0.28(-0.99%)
Apr 16, 2004
28.13
28.59
28.07
28.43
4,506,013
+0.39(+1.40%)
Apr 15, 2004
27.38
28.11
27.37
28.04
3,686,941
+0.54(+1.95%)
Apr 14, 2004
26.76
27.70
26.76
27.50
4,403,789
+0.33(+1.22%)
Apr 13, 2004
27.22
27.54
27.15
27.17
4,570,643
+0.15(+0.56%)
Apr 12, 2004
26.73
27.56
26.64
27.02
4,688,384
+0.43(+1.60%)
Apr 08, 2004
27.00
27.00
26.43
26.59
3,214,055
+0.14(+0.52%)
Apr 07, 2004
26.38
26.75
26.26
26.45
2,309,077
+0.07(+0.26%)
Apr 06, 2004
26.38
26.70
26.27
26.39
1,978,569
+0.01(+0.02%)
Apr 05, 2004
26.32
26.57
26.29
26.38
2,755,727
+0.15(+0.57%)
Apr 02, 2004
26.32
26.44
26.14
26.23
4,539,288
-0.31(-1.15%)
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
.