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 (%)
Apr 30, 2004
24.81
25.13
24.59
24.62
2,389,966
+0.31(+1.29%)
Apr 29, 2004
25.48
25.52
24.13
24.31
3,316,248
-1.27(-4.98%)
Apr 28, 2004
25.57
26.15
25.51
25.58
2,264,946
-0.22(-0.85%)
Apr 27, 2004
25.39
26.00
25.31
25.80
2,100,754
+0.63(+2.52%)
Apr 26, 2004
25.14
25.50
25.09
25.17
1,857,025
+0.25(+1.01%)
Apr 23, 2004
25.04
25.14
24.74
24.92
1,173,602
-0.26(-1.02%)
Apr 22, 2004
24.90
25.29
24.80
25.17
1,590,336
+0.28(+1.13%)
Apr 21, 2004
24.82
25.04
24.47
24.89
2,355,256
+0.00(+0.00%)
Apr 20, 2004
25.57
25.57
24.86
24.89
1,933,299
-0.72(-2.82%)
Apr 19, 2004
25.64
25.80
25.46
25.61
1,894,346
-0.25(-0.98%)
Apr 16, 2004
25.64
25.89
25.45
25.87
2,100,428
+0.42(+1.64%)
Apr 15, 2004
24.98
25.56
24.93
25.45
2,482,561
+0.58(+2.33%)
Apr 14, 2004
24.52
25.00
24.47
24.87
1,703,714
+0.26(+1.05%)
Apr 13, 2004
24.91
25.03
24.58
24.61
1,467,275
-0.20(-0.80%)
Apr 12, 2004
24.35
24.97
24.35
24.81
1,677,056
+0.56(+2.29%)
Apr 08, 2004
24.17
24.40
24.07
24.25
1,411,782
+0.40(+1.70%)
Apr 07, 2004
23.67
24.02
23.55
23.85
1,580,870
+0.24(+1.01%)
Apr 06, 2004
23.75
23.85
23.58
23.61
1,690,222
-0.22(-0.91%)
Apr 05, 2004
23.59
23.83
23.36
23.83
1,308,633
+0.23(+0.97%)
Apr 02, 2004
23.60
23.83
23.37
23.60
1,429,845
+0.23(+0.98%)
Apr 01, 2004
23.90
23.94
23.32
23.37
1,642,564
-0.46(-1.95%)
Mar 31, 2004
23.87
24.08
23.55
23.83
1,470,321
+0.05(+0.19%)
Mar 30, 2004
23.25
23.90
23.16
23.79
2,649,690
+0.51(+2.19%)
Mar 29, 2004
23.44
23.56
23.24
23.27
1,872,693
-0.09(-0.39%)
Mar 26, 2004
23.24
23.54
23.19
23.37
1,719,600
+0.14(+0.59%)
Mar 25, 2004
23.25
23.51
23.23
23.23
1,808,061
-0.11(-0.47%)
Mar 24, 2004
23.98
24.13
23.32
23.34
1,840,159
-0.71(-2.96%)
Mar 23, 2004
24.33
24.33
23.84
24.05
1,472,062
-0.21(-0.87%)
Mar 22, 2004
24.18
24.79
24.10
24.26
3,812,194
+0.09(+0.36%)
Mar 19, 2004
24.35
24.51
24.17
24.18
1,308,197
-0.18(-0.74%)
Mar 18, 2004
24.42
24.49
24.14
24.35
1,343,125
+0.17(+0.70%)
Mar 17, 2004
23.64
24.24
23.60
24.18
1,702,844
+0.66(+2.81%)
Mar 16, 2004
23.57
23.72
23.41
23.52
1,221,369
+0.03(+0.12%)
Mar 15, 2004
23.53
23.78
23.45
23.50
1,416,896
+0.07(+0.29%)
Mar 12, 2004
23.29
23.68
23.23
23.43
1,259,560
+0.18(+0.79%)
Mar 11, 2004
23.80
23.81
23.16
23.24
1,768,455
-0.59(-2.47%)
Mar 10, 2004
24.38
24.44
23.72
23.83
1,536,694
-0.36(-1.48%)
Mar 09, 2004
24.15
24.29
24.03
24.19
1,420,378
+0.06(+0.27%)
Mar 08, 2004
24.38
24.52
24.05
24.13
1,332,244
-0.05(-0.19%)
Mar 05, 2004
23.65
24.19
23.65
24.17
2,171,044
+0.57(+2.39%)
Mar 04, 2004
23.82
23.88
23.46
23.61
1,284,151
-0.26(-1.10%)
Mar 03, 2004
23.87
24.03
23.64
23.87
1,160,436
+0.00(+0.02%)
Mar 02, 2004
24.17
24.54
23.84
23.86
2,058,428
-0.20(-0.84%)
Mar 01, 2004
23.59
24.07
23.59
24.07
1,599,803
+0.51(+2.19%)
Feb 27, 2004
23.26
23.66
23.21
23.55
1,342,907
+0.40(+1.73%)
Feb 26, 2004
22.93
23.29
22.90
23.15
1,492,192
+0.23(+1.00%)
Feb 25, 2004
23.00
23.16
22.76
22.92
2,373,427
-0.03(-0.14%)
Feb 24, 2004
23.61
23.61
22.88
22.95
3,615,578
-0.66(-2.78%)
Feb 23, 2004
23.52
23.71
23.45
23.61
1,525,596
+0.09(+0.39%)
Feb 20, 2004
23.44
23.57
23.27
23.52
2,129,697
+0.06(+0.23%)
Feb 19, 2004
23.50
23.61
23.43
23.46
1,212,555
-0.03(-0.14%)
Feb 18, 2004
23.85
23.85
23.46
23.50
1,138,457
-0.31(-1.29%)
Feb 17, 2004
23.71
23.87
23.62
23.80
1,401,446
+0.13(+0.56%)
Feb 13, 2004
23.98
23.99
23.50
23.67
2,331,427
-0.35(-1.45%)
Feb 12, 2004
23.87
24.02
23.61
24.02
1,874,869
+0.23(+0.95%)
Feb 11, 2004
23.64
23.80
23.38
23.79
1,950,926
+0.25(+1.07%)
Feb 10, 2004
23.16
23.57
23.00
23.54
2,052,226
+0.35(+1.51%)
Feb 09, 2004
22.97
23.21
22.91
23.19
1,921,656
+0.17(+0.74%)
Feb 06, 2004
22.29
23.02
22.29
23.02
2,354,712
+0.67(+2.98%)
Feb 05, 2004
22.86
22.94
22.29
22.36
2,295,738
-0.47(-2.07%)
Feb 04, 2004
23.20
23.33
22.75
22.83
2,336,432
-0.43(-1.86%)
Feb 03, 2004
23.37
23.59
23.14
23.26
2,364,614
-0.16(-0.67%)
Feb 02, 2004
23.30
23.62
22.99
23.42
3,614,817
+0.49(+2.12%)
Jan 30, 2004
22.42
23.26
22.24
22.93
5,748,540
+0.51(+2.25%)
Jan 29, 2004
22.93
22.93
22.06
22.42
3,460,310
-0.53(-2.30%)
Jan 28, 2004
23.33
23.35
22.95
22.95
2,512,810
-0.37(-1.60%)
Jan 27, 2004
24.07
24.07
23.28
23.33
3,773,894
-0.75(-3.11%)
Jan 26, 2004
23.73
24.13
23.45
24.07
2,298,567
+0.34(+1.43%)
Jan 23, 2004
23.60
23.93
23.60
23.73
1,443,337
+0.25(+1.06%)
Jan 22, 2004
23.67
23.99
23.38
23.49
1,880,201
-0.40(-1.69%)
Jan 21, 2004
23.90
23.94
23.63
23.89
2,106,412
-0.08(-0.33%)
Jan 20, 2004
23.27
24.08
23.27
23.97
2,463,085
+0.88(+3.80%)
Jan 16, 2004
23.00
23.20
22.93
23.09
2,142,863
+0.09(+0.40%)
Jan 15, 2004
23.67
23.78
22.88
23.00
2,831,182
-0.59(-2.49%)
Jan 14, 2004
23.64
23.78
23.32
23.59
2,176,811
-0.28(-1.16%)
Jan 13, 2004
24.08
24.35
23.85
23.86
1,951,470
-0.09(-0.36%)
Jan 12, 2004
23.93
24.13
23.88
23.95
1,732,548
+0.03(+0.12%)
Jan 09, 2004
23.90
24.29
23.81
23.92
2,823,892
-0.10(-0.42%)
Jan 08, 2004
23.95
24.02
23.66
24.02
1,697,186
+0.07(+0.31%)
Jan 07, 2004
23.94
24.02
23.63
23.95
1,889,776
+0.01(+0.06%)
Jan 06, 2004
24.20
24.23
23.93
23.94
2,306,510
-0.21(-0.88%)
Jan 05, 2004
23.96
24.23
23.72
24.15
2,816,384
+0.65(+2.78%)
Jan 02, 2004
23.45
23.62
23.35
23.50
1,555,844
+0.06(+0.24%)
Dec 31, 2003
23.57
23.71
23.35
23.44
1,491,974
-0.11(-0.45%)
Dec 30, 2003
23.55
23.77
23.50
23.55
1,049,887
-0.02(-0.10%)
Dec 29, 2003
23.10
23.67
23.04
23.57
1,790,216
+0.48(+2.07%)
Dec 26, 2003
23.23
23.30
23.05
23.09
800,826
-0.09(-0.40%)
Dec 24, 2003
22.97
23.51
22.97
23.18
1,161,198
+0.21(+0.92%)
Dec 23, 2003
23.08
23.25
22.81
22.97
1,720,253
-0.31(-1.32%)
Dec 22, 2003
22.98
23.34
22.98
23.28
1,379,140
-0.06(-0.24%)
Dec 19, 2003
23.48
23.48
23.16
23.33
2,019,584
-0.08(-0.33%)
Dec 18, 2003
22.79
23.57
22.75
23.41
3,904,572
+0.69(+3.05%)
Dec 17, 2003
22.52
22.74
22.40
22.72
2,101,625
+0.23(+1.00%)
Dec 16, 2003
22.07
22.57
22.07
22.49
2,351,665
+0.42(+1.92%)
Dec 15, 2003
22.10
22.26
21.94
22.07
1,714,486
-0.02(-0.10%)
Dec 12, 2003
22.11
22.17
22.05
22.09
1,867,579
+0.03(+0.15%)
Dec 11, 2003
22.06
22.14
21.81
22.06
1,518,632
-0.08(-0.35%)
Dec 10, 2003
22.50
22.50
22.01
22.14
2,866,001
-0.26(-1.15%)
Dec 09, 2003
22.24
22.53
22.22
22.40
3,111,145
+0.23(+1.02%)
Dec 08, 2003
22.01
22.11
21.79
22.17
1,743,429
+0.20(+0.92%)
Dec 05, 2003
21.94
22.03
21.84
21.97
1,775,527
+0.01(+0.06%)
Dec 04, 2003
21.44
22.17
21.36
21.96
2,664,053
+0.53(+2.49%)
Dec 03, 2003
21.17
21.60
21.26
21.42
3,572,382
+0.25(+1.19%)
Dec 02, 2003
21.04
21.27
21.04
21.17
2,240,029
+0.21(+0.99%)
Dec 01, 2003
20.65
20.96
20.63
20.96
1,572,601
+0.32(+1.54%)
Nov 28, 2003
20.71
20.73
20.58
20.65
982,535
-0.06(-0.27%)
Nov 26, 2003
20.64
20.74
20.50
20.70
1,614,818
+0.06(+0.31%)
Nov 25, 2003
20.67
20.72
20.60
20.64
1,190,358
-0.09(-0.42%)
Nov 24, 2003
20.43
20.74
20.38
20.72
2,330,122
+0.29(+1.42%)
Nov 21, 2003
20.48
20.60
20.28
20.44
2,058,537
-0.05(-0.22%)
Nov 20, 2003
20.45
20.63
20.38
20.48
1,812,087
-0.06(-0.31%)
Nov 19, 2003
20.44
20.55
20.40
20.55
1,782,926
+0.10(+0.47%)
Nov 18, 2003
20.42
20.52
20.32
20.45
1,415,700
+0.03(+0.14%)
Nov 17, 2003
20.40
20.56
20.18
20.42
1,573,362
-0.15(-0.72%)
Nov 14, 2003
20.23
20.68
20.23
20.57
3,179,259
+0.38(+1.87%)
Nov 13, 2003
19.99
20.23
19.96
20.19
2,173,220
+0.27(+1.36%)
Nov 12, 2003
19.84
19.92
19.72
19.92
1,834,284
+0.11(+0.58%)
Nov 11, 2003
19.99
19.99
19.77
19.81
812,795
-0.16(-0.81%)
Nov 10, 2003
20.10
20.19
19.91
19.97
1,657,362
-0.04(-0.18%)
Nov 07, 2003
19.98
20.04
19.70
20.00
2,005,221
+0.10(+0.48%)
Nov 06, 2003
19.81
19.93
19.58
19.91
2,100,863
+0.14(+0.72%)
Nov 05, 2003
19.76
19.84
19.62
19.76
1,519,176
-0.04(-0.19%)
Nov 04, 2003
19.76
20.02
19.76
19.80
1,902,180
-0.16(-0.81%)
Nov 03, 2003
20.04
20.06
19.78
19.96
2,255,547
-0.08(-0.41%)
Oct 31, 2003
19.85
20.02
19.85
20.04
4,600,834
+0.40(+2.04%)
Oct 30, 2003
19.87
19.90
19.54
19.64
3,170,880
+0.19(+0.97%)
Oct 29, 2003
19.17
19.51
19.12
19.46
2,817,799
+0.29(+1.51%)
Oct 28, 2003
19.15
19.19
18.90
19.17
1,645,937
+0.10(+0.51%)
Oct 27, 2003
19.16
19.30
19.02
19.07
1,395,570
-0.14(-0.74%)
Oct 24, 2003
19.07
19.23
19.05
19.21
1,835,154
+0.14(+0.75%)
Oct 23, 2003
19.16
19.24
18.96
19.07
1,943,962
-0.21(-1.10%)
Oct 22, 2003
19.14
19.30
19.05
19.28
1,663,890
+0.17(+0.91%)
Oct 21, 2003
19.07
19.27
19.07
19.11
1,164,788
+0.04(+0.19%)
Oct 20, 2003
18.91
19.15
18.76
19.07
2,545,996
+0.07(+0.36%)
Oct 17, 2003
19.22
19.30
18.94
19.00
1,865,729
-0.22(-1.12%)
Oct 16, 2003
19.19
19.35
19.16
19.22
1,930,035
+0.12(+0.63%)
Oct 15, 2003
19.59
19.60
19.12
19.10
2,858,928
-0.41(-2.10%)
Oct 14, 2003
19.62
19.63
19.42
19.51
1,508,839
-0.29(-1.46%)
Oct 13, 2003
19.64
19.83
19.54
19.80
1,942,548
+0.03(+0.16%)
Oct 10, 2003
19.62
19.92
19.61
19.76
1,774,113
+0.08(+0.42%)
Oct 09, 2003
19.45
19.74
19.38
19.68
1,963,003
+0.22(+1.11%)
Oct 08, 2003
19.76
19.80
19.45
19.47
2,073,117
-0.30(-1.53%)
Oct 07, 2003
19.81
19.96
19.58
19.77
2,413,468
-0.05(-0.23%)
Oct 06, 2003
19.45
19.83
19.35
19.81
2,347,748
+0.51(+2.67%)
Oct 03, 2003
19.32
19.40
19.08
19.30
1,732,766
+0.16(+0.84%)
Oct 02, 2003
19.09
19.27
19.07
19.14
1,860,289
-0.12(-0.62%)
Oct 01, 2003
19.19
19.26
19.07
19.26
1,801,206
+0.07(+0.36%)
Sep 30, 2003
19.11
19.29
18.88
19.19
1,952,776
+0.08(+0.41%)
Sep 29, 2003
19.05
19.18
18.75
19.11
2,639,354
+0.04(+0.19%)
Sep 26, 2003
19.43
19.43
18.79
19.07
4,980,683
-0.39(-2.01%)
Sep 25, 2003
19.87
19.98
19.61
19.47
4,737,171
-0.83(-4.08%)
Sep 24, 2003
20.43
20.55
20.20
20.29
3,007,777
+0.02(+0.11%)
Sep 23, 2003
20.51
20.52
20.18
20.27
3,406,341
-0.25(-1.21%)
Sep 22, 2003
20.04
20.57
20.12
20.52
6,156,570
+0.48(+2.41%)
Sep 19, 2003
19.25
20.04
19.19
20.04
5,132,688
+0.80(+4.18%)
Sep 18, 2003
19.09
19.28
18.98
19.23
1,894,563
+0.14(+0.72%)
Sep 17, 2003
19.39
19.39
19.04
19.09
1,673,683
-0.24(-1.26%)
Sep 16, 2003
19.35
19.46
19.21
19.34
2,213,915
-0.01(-0.05%)
Sep 15, 2003
19.59
19.62
19.31
19.35
1,449,430
-0.28(-1.41%)
Sep 12, 2003
19.71
19.71
19.45
19.62
1,833,957
-0.05(-0.23%)
Sep 11, 2003
19.81
19.90
19.49
19.67
1,761,165
-0.09(-0.47%)
Sep 10, 2003
19.91
19.96
19.68
19.76
2,144,060
-0.29(-1.47%)
Sep 09, 2003
20.22
20.22
19.89
20.05
1,455,632
-0.17(-0.86%)
Sep 08, 2003
19.90
20.24
19.87
20.23
1,830,802
+0.34(+1.71%)
Sep 05, 2003
20.27
20.27
19.87
19.89
1,733,528
-0.38(-1.86%)
Sep 04, 2003
20.10
20.28
19.92
20.27
2,383,655
+0.19(+0.94%)
Sep 03, 2003
19.92
20.08
19.89
20.08
1,986,615
+0.16(+0.81%)
Sep 02, 2003
19.99
20.05
19.79
19.92
1,356,073
-0.07(-0.37%)
Aug 29, 2003
19.94
20.02
19.72
19.99
860,670
+0.05(+0.23%)
Aug 28, 2003
19.58
20.01
19.55
19.94
1,998,910
+0.32(+1.64%)
Aug 27, 2003
19.66
19.76
19.56
19.62
1,351,721
-0.03(-0.16%)
Aug 26, 2003
19.53
19.67
19.39
19.65
1,496,217
+0.12(+0.64%)
Aug 25, 2003
19.76
19.88
19.52
19.53
1,737,118
-0.27(-1.35%)
Aug 22, 2003
20.16
20.20
19.75
19.80
1,941,568
-0.32(-1.58%)
Aug 21, 2003
20.13
20.33
19.78
20.11
2,712,255
+0.01(+0.05%)
Aug 20, 2003
19.92
20.55
19.80
20.10
3,330,502
+0.14(+0.69%)
Aug 19, 2003
20.28
20.28
19.90
19.97
3,260,538
-0.51(-2.47%)
Aug 18, 2003
20.68
20.78
20.41
20.47
2,194,112
-0.21(-1.00%)
Aug 15, 2003
20.64
20.89
20.59
20.68
1,611,119
+0.04(+0.18%)
Aug 14, 2003
20.75
20.93
20.39
20.64
4,794,077
+0.03(+0.16%)
Aug 13, 2003
20.15
21.00
19.81
20.61
8,144,926
+1.01(+5.16%)
Aug 12, 2003
19.53
19.75
19.41
19.60
1,764,755
+0.07(+0.35%)
Aug 11, 2003
19.29
19.67
19.23
19.53
2,805,503
+0.40(+2.09%)
Aug 08, 2003
19.30
19.42
19.04
19.13
2,314,888
-0.08(-0.43%)
Aug 07, 2003
18.70
19.26
18.70
19.21
3,930,577
+0.51(+2.73%)
Aug 06, 2003
18.72
18.98
18.66
18.70
3,273,377
+0.10(+0.52%)
Aug 05, 2003
18.70
19.19
18.51
18.61
5,303,190
-0.00(-0.02%)
Aug 04, 2003
19.48
19.49
18.56
18.61
6,094,223
-1.00(-5.11%)
Aug 01, 2003
20.22
20.22
19.47
19.61
4,428,483
-0.51(-2.56%)
Jul 31, 2003
19.35
21.14
19.07
20.13
15,973,222
+0.51(+2.58%)
Jul 30, 2003
19.62
19.75
19.33
19.62
3,380,553
-0.05(-0.23%)
Jul 29, 2003
20.13
20.22
19.60
19.67
3,967,790
-0.53(-2.62%)
Jul 28, 2003
20.70
20.70
20.14
20.20
3,614,055
-0.51(-2.44%)
Jul 25, 2003
20.33
20.72
20.29
20.70
2,290,951
+0.40(+1.97%)
Jul 24, 2003
20.36
20.73
20.20
20.30
3,165,766
+0.08(+0.41%)
Jul 23, 2003
20.40
20.59
20.04
20.22
1,778,030
-0.03(-0.16%)
Jul 22, 2003
20.43
20.50
20.18
20.25
2,017,843
-0.15(-0.74%)
Jul 21, 2003
20.36
20.60
20.26
20.40
2,701,048
-0.01(-0.05%)
Jul 18, 2003
20.14
20.46
20.14
20.41
2,925,083
+0.27(+1.35%)
Jul 17, 2003
19.82
20.27
19.64
20.14
4,243,836
+0.32(+1.62%)
Jul 16, 2003
20.08
20.20
19.71
19.82
2,597,680
-0.23(-1.17%)
Jul 15, 2003
20.10
20.39
19.99
20.05
3,049,124
-0.05(-0.25%)
Jul 14, 2003
20.59
20.59
20.03
20.10
5,619,385
-0.49(-2.37%)
Jul 11, 2003
20.12
20.62
20.07
20.59
4,755,559
+0.47(+2.35%)
Jul 10, 2003
19.98
20.23
19.50
20.12
6,778,190
+0.14(+0.71%)
Jul 09, 2003
19.76
20.01
19.75
19.98
3,057,720
+0.17(+0.86%)
Jul 08, 2003
19.64
19.93
19.64
19.81
3,016,700
-0.06(-0.30%)
Jul 07, 2003
20.13
20.15
19.70
19.87
2,565,799
-0.29(-1.44%)
Jul 03, 2003
20.22
20.45
20.13
20.15
1,461,725
-0.11(-0.52%)
Jul 02, 2003
20.35
20.38
19.98
20.26
2,540,121
-0.09(-0.43%)
Jul 01, 2003
20.49
20.49
20.22
20.35
2,317,173
-0.09(-0.43%)
Jun 30, 2003
20.60
20.70
20.44
20.44
1,887,708
-0.15(-0.74%)
Jun 27, 2003
20.72
20.80
20.49
20.59
1,869,537
-0.13(-0.64%)
Jun 26, 2003
21.00
21.06
20.63
20.72
2,342,852
-0.17(-0.81%)
Jun 25, 2003
20.72
21.36
20.68
20.89
2,465,043
+0.12(+0.60%)
Jun 24, 2003
20.84
21.01
20.73
20.77
2,036,340
-0.22(-1.03%)
Jun 23, 2003
21.05
21.18
20.91
20.98
2,162,993
-0.01(-0.07%)
Jun 20, 2003
21.03
21.13
20.70
21.00
2,169,739
-0.03(-0.15%)
Jun 19, 2003
20.72
21.18
20.66
21.03
2,574,613
+0.27(+1.31%)
Jun 18, 2003
20.94
21.00
20.68
20.76
2,299,111
-0.18(-0.86%)
Jun 17, 2003
20.96
21.16
20.77
20.94
2,284,422
-0.03(-0.13%)
Jun 16, 2003
21.01
21.02
20.45
20.96
3,957,127
-0.05(-0.22%)
Jun 13, 2003
21.27
21.27
20.81
21.01
3,759,640
-0.26(-1.21%)
Jun 12, 2003
21.34
21.64
21.04
21.27
4,122,841
-0.07(-0.32%)
Jun 11, 2003
20.61
21.35
20.56
21.34
3,794,459
+0.81(+3.94%)
Jun 10, 2003
20.66
20.79
20.31
20.53
3,659,319
+0.02(+0.11%)
Jun 09, 2003
20.44
20.78
20.30
20.50
5,973,555
+0.07(+0.36%)
Jun 06, 2003
20.27
21.09
20.03
20.43
15,451,488
-1.35(-6.20%)
Jun 05, 2003
22.47
22.48
21.06
21.78
9,962,781
-0.70(-3.13%)
Jun 04, 2003
22.96
23.16
21.65
22.48
7,498,063
-0.47(-2.04%)
Jun 03, 2003
22.66
23.02
22.39
22.95
3,143,352
+0.28(+1.22%)
Jun 02, 2003
22.72
22.90
22.60
22.68
2,771,991
+0.03(+0.14%)
May 30, 2003
22.40
22.71
22.39
22.65
2,408,572
+0.25(+1.11%)
May 29, 2003
22.55
22.63
22.28
22.40
2,022,086
-0.22(-0.97%)
May 28, 2003
22.98
23.05
22.62
22.62
2,001,521
-0.24(-1.05%)
May 27, 2003
22.79
22.99
22.68
22.86
2,382,241
+0.14(+0.63%)
May 23, 2003
22.41
22.79
22.24
22.71
1,655,730
+0.31(+1.37%)
May 22, 2003
22.70
22.84
22.37
22.41
3,264,346
-0.19(-0.83%)
May 21, 2003
21.64
22.61
21.58
22.59
3,278,600
+0.92(+4.26%)
May 20, 2003
21.67
21.80
21.48
21.67
2,042,433
-0.02(-0.08%)
May 19, 2003
21.96
22.05
21.62
21.69
2,143,081
-0.27(-1.23%)
May 16, 2003
22.05
22.05
21.77
21.96
1,709,155
-0.05(-0.23%)
May 15, 2003
21.68
22.15
21.68
22.01
2,634,675
+0.33(+1.53%)
May 14, 2003
21.54
21.74
21.30
21.68
2,122,625
+0.19(+0.90%)
May 13, 2003
21.17
21.67
21.07
21.49
1,864,859
+0.32(+1.52%)
May 12, 2003
21.04
21.30
20.95
21.17
2,518,033
+0.14(+0.66%)
May 09, 2003
20.85
21.09
20.79
21.03
2,089,329
+0.17(+0.84%)
May 08, 2003
20.79
21.15
20.64
20.85
1,732,331
-0.02(-0.09%)
May 07, 2003
20.61
20.99
20.48
20.87
1,876,066
+0.26(+1.25%)
May 06, 2003
20.66
20.78
20.49
20.61
2,027,309
-0.19(-0.91%)
May 05, 2003
20.79
20.86
20.65
20.80
1,522,875
+0.15(+0.73%)
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
.