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 (%)
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%)
Apr 03, 2017
59.94
60.25
59.08
59.84
2,665,686
-0.20(-0.34%)
Mar 31, 2017
60.22
60.73
59.59
60.04
3,905,457
-0.16(-0.27%)
Mar 30, 2017
61.12
61.30
60.10
60.21
5,929,671
-0.27(-0.45%)
Mar 29, 2017
59.17
60.58
59.14
60.48
4,039,880
+1.27(+2.14%)
Mar 28, 2017
58.34
59.48
58.10
59.21
4,619,395
+1.16(+2.00%)
Mar 27, 2017
57.72
58.36
57.46
58.05
3,627,040
-0.39(-0.66%)
Mar 24, 2017
59.12
59.39
58.25
58.43
3,675,169
-0.44(-0.74%)
Mar 23, 2017
59.40
59.65
58.55
58.87
4,171,064
-0.81(-1.36%)
Mar 22, 2017
59.40
60.10
59.17
59.68
2,625,996
-0.18(-0.31%)
Mar 21, 2017
61.09
61.25
59.64
59.87
3,147,629
-0.99(-1.62%)
Mar 20, 2017
60.64
61.04
60.08
60.85
3,530,748
-0.40(-0.65%)
Mar 17, 2017
61.54
61.93
61.19
61.25
3,786,554
-0.15(-0.24%)
Mar 16, 2017
61.98
62.14
60.94
61.40
3,081,325
-0.66(-1.06%)
Mar 15, 2017
60.71
62.12
59.98
62.05
5,531,205
+2.20(+3.67%)
Mar 14, 2017
60.04
60.04
58.98
59.86
4,638,501
-0.98(-1.61%)
Mar 13, 2017
59.83
60.85
59.80
60.83
4,378,425
+0.90(+1.50%)
Mar 10, 2017
60.17
60.43
59.34
59.93
4,535,211
-0.05(-0.08%)
Mar 09, 2017
59.09
60.27
58.71
59.98
5,935,277
+0.52(+0.88%)
Mar 08, 2017
60.67
61.56
59.25
59.46
8,236,396
-1.70(-2.79%)
Mar 07, 2017
61.05
61.38
60.59
61.16
5,095,791
-0.09(-0.14%)
Mar 06, 2017
60.85
61.39
60.34
61.25
5,119,224
+0.09(+0.14%)
Mar 03, 2017
62.03
62.03
60.59
61.16
7,328,029
-0.85(-1.37%)
Mar 02, 2017
63.13
63.43
61.97
62.02
4,773,792
-1.87(-2.92%)
Mar 01, 2017
63.37
64.50
63.06
63.88
4,032,373
+1.33(+2.12%)
Feb 28, 2017
62.58
62.71
61.93
62.56
4,381,104
-0.24(-0.39%)
Feb 27, 2017
62.98
63.52
62.20
62.80
5,511,044
+0.13(+0.20%)
Feb 24, 2017
63.19
64.10
62.28
62.67
4,994,729
-1.17(-1.83%)
Feb 23, 2017
64.71
64.97
63.23
63.84
3,418,931
+0.14(+0.21%)
Feb 22, 2017
64.47
65.11
63.62
63.71
5,201,569
-1.33(-2.04%)
Feb 21, 2017
65.63
65.89
64.96
65.03
3,987,140
+0.43(+0.66%)
Feb 17, 2017
64.61
64.61
64.61
0
+0.16(+0.26%)
Feb 16, 2017
65.61
65.77
64.29
64.44
5,128,236
-0.89(-1.36%)
Feb 15, 2017
66.06
66.19
65.01
65.33
5,746,846
-0.78(-1.19%)
Feb 14, 2017
66.08
66.20
64.70
66.12
4,454,545
+0.18(+0.28%)
Feb 13, 2017
66.63
66.74
65.56
65.93
3,171,399
-1.16(-1.73%)
Feb 10, 2017
66.74
67.72
66.56
67.10
4,664,026
+0.89(+1.34%)
Feb 09, 2017
65.66
66.44
65.48
66.21
2,918,638
+1.23(+1.89%)
Feb 08, 2017
64.35
65.43
63.48
64.98
4,319,084
+0.01(+0.01%)
Feb 07, 2017
66.30
66.58
64.67
64.97
4,645,011
-1.90(-2.84%)
Feb 06, 2017
68.22
68.58
66.55
66.86
3,296,495
-1.26(-1.85%)
Feb 03, 2017
66.60
68.54
66.60
68.12
5,135,579
+1.26(+1.88%)
Feb 02, 2017
66.33
67.35
65.23
66.86
5,381,713
+0.72(+1.08%)
Feb 01, 2017
68.00
68.94
65.06
66.15
6,514,150
-1.13(-1.68%)
Jan 31, 2017
66.67
67.43
65.75
67.28
5,547,336
+0.68(+1.02%)
Jan 30, 2017
67.49
67.49
65.42
66.60
4,612,034
-1.14(-1.69%)
Jan 27, 2017
68.44
68.56
67.56
67.74
2,556,907
-1.09(-1.59%)
Jan 26, 2017
68.65
69.64
68.35
68.84
3,029,091
+0.45(+0.67%)
Jan 25, 2017
68.82
69.53
68.28
68.38
3,712,599
-0.49(-0.72%)
Jan 24, 2017
68.19
69.55
67.80
68.88
3,555,383
+1.28(+1.89%)
Jan 23, 2017
67.33
67.81
66.94
67.60
2,672,806
-0.16(-0.24%)
Jan 20, 2017
68.65
68.98
67.46
67.76
3,463,554
-0.15(-0.21%)
Jan 19, 2017
67.70
68.39
67.38
67.91
3,799,702
+0.28(+0.41%)
Jan 18, 2017
67.73
68.20
66.97
67.63
4,164,161
-0.80(-1.17%)
Jan 17, 2017
69.35
69.44
68.23
68.43
2,632,644
-0.50(-0.73%)
Jan 13, 2017
68.93
68.93
68.93
0
-0.24(-0.35%)
Jan 12, 2017
69.80
69.98
68.70
69.18
3,234,465
-0.11(-0.15%)
Jan 11, 2017
67.68
69.31
66.99
69.28
3,497,108
+1.95(+2.90%)
Jan 10, 2017
67.87
68.02
67.06
67.33
4,280,116
-0.39(-0.57%)
Jan 09, 2017
68.70
69.30
67.60
67.71
4,306,997
-1.70(-2.45%)
Jan 06, 2017
69.67
69.92
68.59
69.42
5,950,025
+0.13(+0.18%)
Jan 05, 2017
68.81
69.67
68.34
69.29
4,002,209
+0.77(+1.13%)
Jan 04, 2017
68.05
68.70
67.50
68.52
3,804,160
+0.54(+0.80%)
Jan 03, 2017
68.28
69.44
67.15
67.98
4,112,704
+0.50(+0.75%)
Dec 30, 2016
67.47
67.47
67.47
0
-0.37(-0.54%)
Dec 29, 2016
68.26
68.33
67.38
67.84
2,415,644
-0.51(-0.75%)
Dec 28, 2016
69.39
69.57
68.16
68.35
2,165,874
-0.87(-1.26%)
Dec 27, 2016
69.14
69.80
68.90
69.22
1,938,690
+0.28(+0.41%)
Dec 23, 2016
68.94
68.94
68.94
0
+0.46(+0.68%)
Dec 22, 2016
68.86
69.20
68.26
68.48
2,821,484
+0.02(+0.03%)
Dec 21, 2016
69.12
69.17
68.00
68.46
2,512,138
-0.21(-0.31%)
Dec 20, 2016
69.29
69.87
68.37
68.67
4,671,896
-0.39(-0.56%)
Dec 19, 2016
68.65
69.28
68.14
69.06
2,787,577
+0.74(+1.08%)
Dec 16, 2016
68.59
69.01
67.84
68.32
8,696,292
+0.27(+0.40%)
Dec 15, 2016
67.73
68.59
67.27
68.05
5,309,326
-0.34(-0.50%)
Dec 14, 2016
69.78
70.15
67.80
68.39
5,563,183
-1.94(-2.77%)
Dec 13, 2016
69.42
70.38
68.36
70.34
7,740,154
+1.84(+2.68%)
Dec 12, 2016
70.56
70.96
68.20
68.50
4,937,260
+0.36(+0.53%)
Dec 09, 2016
68.41
68.56
67.71
68.14
4,561,688
+0.20(+0.30%)
Dec 08, 2016
67.54
67.99
66.25
67.94
3,930,184
+0.96(+1.43%)
Dec 07, 2016
65.49
67.01
65.49
66.98
4,971,461
+1.02(+1.55%)
Dec 06, 2016
65.17
66.29
64.31
65.96
4,256,088
-0.08(-0.12%)
Dec 05, 2016
67.20
67.50
65.93
66.03
4,134,800
-0.26(-0.39%)
Dec 02, 2016
66.15
67.17
65.80
66.29
3,794,397
-0.03(-0.04%)
Dec 01, 2016
68.43
68.75
65.95
66.32
8,082,943
-0.54(-0.81%)
Nov 30, 2016
61.75
67.18
61.61
66.86
16,163,082
+8.69(+14.94%)
Nov 29, 2016
58.64
58.74
57.08
58.17
6,910,216
-1.78(-2.97%)
Nov 28, 2016
62.44
62.44
59.83
59.95
4,228,722
-1.69(-2.75%)
Nov 25, 2016
62.27
62.62
60.89
61.64
2,508,338
-1.21(-1.92%)
Nov 23, 2016
62.85
62.85
62.85
0
+0.92(+1.48%)
Nov 22, 2016
61.91
62.16
60.24
61.93
4,663,847
+0.02(+0.03%)
Nov 21, 2016
60.79
62.65
60.60
61.91
4,945,013
+2.44(+4.10%)
Nov 18, 2016
59.40
60.28
59.20
59.48
3,784,874
+0.06(+0.10%)
Nov 17, 2016
60.47
61.00
58.89
59.42
3,994,233
-0.47(-0.79%)
Nov 16, 2016
60.43
61.40
59.59
59.89
3,418,657
-0.60(-0.99%)
Nov 15, 2016
59.54
60.93
59.04
60.49
9,334,433
+1.99(+3.40%)
Nov 14, 2016
58.83
59.17
57.13
58.50
3,926,391
-0.52(-0.88%)
Nov 11, 2016
59.56
59.96
58.56
59.02
3,034,417
-0.80(-1.34%)
Nov 10, 2016
58.96
60.18
58.47
59.82
3,577,384
+0.66(+1.11%)
Nov 09, 2016
57.53
59.60
56.99
59.17
6,287,920
+1.41(+2.44%)
Nov 08, 2016
57.63
58.32
57.36
57.76
4,508,236
-0.46(-0.80%)
Nov 07, 2016
57.98
58.33
57.31
58.22
5,394,949
+1.54(+2.71%)
Nov 04, 2016
58.04
58.55
56.65
56.68
6,170,841
-1.58(-2.71%)
Nov 03, 2016
58.51
58.86
57.66
58.26
4,689,510
+0.11(+0.18%)
Nov 02, 2016
57.53
58.65
56.76
58.15
6,640,831
+0.18(+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
.