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 (%)
Jun 30, 2010
32.36
34.44
32.12
33.28
3,850
-0.45(-1.34%)
Jun 29, 2010
34.14
34.35
33.56
33.73
433
-1.01(-2.92%)
Jun 25, 2010
34.74
34.92
33.48
34.74
16,047,758
-0.08(-0.24%)
Jun 24, 2010
37.08
37.62
34.74
34.83
5,965
-1.93(-5.24%)
Jun 23, 2010
38.46
38.49
36.24
36.75
16,310,282
-1.70(-4.41%)
Jun 22, 2010
39.27
40.11
37.94
38.45
1,626
-1.61(-4.03%)
Jun 21, 2010
38.71
40.91
37.59
40.06
20,545,486
+0.81(+2.07%)
Jun 18, 2010
39.25
40.22
37.91
39.25
28,854,006
+0.89(+2.33%)
Jun 17, 2010
40.21
40.29
37.38
38.36
1,279
-1.35(-3.39%)
Jun 16, 2010
40.34
41.99
38.77
39.70
26,903,800
-1.52(-3.69%)
Jun 15, 2010
38.76
41.71
38.72
41.22
72,288
+2.50(+6.45%)
Jun 14, 2010
36.60
39.78
36.50
38.73
23,293,224
+0.19(+0.50%)
Jun 11, 2010
36.96
39.03
36.74
38.53
20,232,422
+2.43(+6.74%)
Jun 10, 2010
34.61
36.20
33.88
36.10
3,567
+3.98(+12.40%)
Jun 09, 2010
39.50
40.73
31.85
32.11
49,594,864
-7.35(-18.62%)
Jun 08, 2010
40.45
40.79
38.02
39.46
108
-1.86(-4.51%)
Jun 07, 2010
41.95
42.83
41.20
41.33
9,159,821
-0.19(-0.47%)
Jun 04, 2010
41.52
44.38
41.24
41.52
16,584,148
+0.47(+1.14%)
Jun 03, 2010
42.52
42.56
40.53
41.05
6,384
+0.23(+0.56%)
Jun 02, 2010
39.68
40.94
38.76
40.82
16,395
+2.08(+5.37%)
Jun 01, 2010
42.72
43.60
38.62
38.74
21,036
-9.41(-19.55%)
May 28, 2010
48.15
51.02
47.90
48.15
10,678,806
-2.98(-5.83%)
May 27, 2010
51.28
52.98
50.43
51.14
13,888,198
+2.05(+4.18%)
May 26, 2010
49.50
50.25
48.90
49.08
7,974,937
+0.50(+1.02%)
May 25, 2010
46.99
48.68
46.58
48.59
217
-0.36(-0.73%)
May 24, 2010
50.45
49.95
48.84
48.95
7,810,444
-1.51(-2.99%)
May 21, 2010
48.10
50.47
47.16
50.45
12,128,331
+1.36(+2.77%)
May 20, 2010
49.67
50.45
49.09
49.09
260
-3.06(-5.88%)
May 19, 2010
53.41
53.47
51.27
52.16
6,886,265
-1.25(-2.34%)
May 18, 2010
53.53
54.69
53.16
53.41
1,956
+0.79(+1.50%)
May 17, 2010
53.37
54.02
51.20
52.62
8,874,528
-0.13(-0.24%)
May 14, 2010
52.75
53.91
51.99
52.75
10,279,184
-0.49(-0.92%)
May 13, 2010
52.19
54.48
51.49
53.23
9,483,829
+1.47(+2.84%)
May 12, 2010
51.04
52.89
50.94
51.76
13,336,414
+0.38(+0.73%)
May 11, 2010
52.23
52.99
51.16
51.38
326
-1.65(-3.11%)
May 10, 2010
53.91
54.07
52.19
53.03
14,434,082
-1.15(-2.12%)
May 07, 2010
55.79
56.33
53.03
54.18
9,016,545
-1.56(-2.79%)
May 06, 2010
55.74
58.03
52.62
55.74
481
-2.38(-4.10%)
May 05, 2010
58.01
58.87
56.53
58.12
12,154,802
-1.14(-1.93%)
May 04, 2010
58.15
59.77
57.14
59.26
217
+0.34(+0.58%)
May 03, 2010
56.22
60.89
55.06
58.92
26,647,446
+1.72(+3.01%)
Apr 30, 2010
60.73
60.94
56.79
57.20
22,907,282
-4.76(-7.68%)
Apr 29, 2010
64.96
65.54
61.11
61.96
15,360,453
-2.64(-4.09%)
Apr 28, 2010
65.21
65.22
63.70
64.60
4,565,531
+0.09(+0.14%)
Apr 27, 2010
66.82
66.94
64.21
64.51
108
-2.83(-4.21%)
Apr 26, 2010
67.88
68.27
67.21
67.34
3,480,739
-0.86(-1.25%)
Apr 23, 2010
67.14
68.24
65.89
68.20
5,402,253
+0.68(+1.01%)
Apr 22, 2010
66.08
67.64
65.89
67.52
3,870,732
+0.73(+1.09%)
Apr 21, 2010
66.79
68.13
65.83
66.79
23,222
-1.25(-1.84%)
Apr 20, 2010
67.68
68.22
66.93
68.04
4,074,525
+0.57(+0.85%)
Apr 19, 2010
66.91
67.54
66.40
67.47
2,598,326
-0.17(-0.24%)
Apr 16, 2010
68.14
68.90
67.12
67.63
4,810,548
-1.14(-1.66%)
Apr 15, 2010
68.20
69.08
67.96
68.78
4,058,851
+0.62(+0.90%)
Apr 14, 2010
67.05
68.21
66.00
68.16
4,426,902
+1.41(+2.11%)
Apr 13, 2010
66.82
66.99
65.67
66.75
2,956,162
-0.34(-0.51%)
Apr 12, 2010
67.20
67.89
66.92
67.09
2,026,430
-0.36(-0.53%)
Apr 09, 2010
67.75
68.23
66.96
67.45
3,132,159
+0.20(+0.30%)
Apr 08, 2010
66.25
67.50
65.25
67.25
5,136,848
+0.54(+0.81%)
Apr 07, 2010
67.40
67.69
66.36
66.71
4,046,765
-1.34(-1.97%)
Apr 06, 2010
68.52
69.01
67.85
68.05
4,790,863
-0.79(-1.15%)
Apr 05, 2010
68.85
68.97
68.21
68.84
4,469,240
+0.46(+0.67%)
Apr 01, 2010
67.84
68.38
68.38
68.38
4,577,705
+1.36(+2.03%)
Mar 31, 2010
66.76
67.80
66.58
67.02
5,178,676
+0.44(+0.66%)
Mar 30, 2010
66.02
66.67
65.24
66.58
4,878,493
+0.75(+1.15%)
Mar 29, 2010
64.23
65.92
63.95
65.82
4,329,858
+1.96(+3.07%)
Mar 26, 2010
63.35
64.06
62.62
63.86
4,593,179
+0.60(+0.95%)
Mar 25, 2010
65.24
65.24
63.02
63.26
4,530,190
-1.48(-2.29%)
Mar 24, 2010
64.50
65.02
64.16
64.75
2,987,024
-0.38(-0.58%)
Mar 23, 2010
65.32
65.40
64.29
65.12
3,291,219
+2.06(+3.27%)
Mar 22, 2010
63.63
65.10
63.03
63.06
5,190,209
-1.34(-2.09%)
Mar 19, 2010
65.88
65.88
63.70
64.40
6,181,700
-0.87(-1.34%)
Mar 18, 2010
66.81
66.88
64.83
65.28
5,078,671
-2.02(-3.01%)
Mar 17, 2010
66.43
67.99
66.35
67.30
5,007,336
+1.15(+1.74%)
Mar 16, 2010
66.07
66.21
65.36
66.15
3,835,552
+0.54(+0.83%)
Mar 15, 2010
64.91
65.67
64.72
65.61
2,999,043
-0.69(-1.04%)
Mar 12, 2010
66.99
66.99
65.79
66.30
3,071,145
-0.25(-0.37%)
Mar 11, 2010
65.38
66.63
65.33
66.55
3,613,608
+0.95(+1.44%)
Mar 10, 2010
65.70
66.20
65.06
65.60
3,169,658
+0.06(+0.08%)
Mar 09, 2010
64.81
66.05
64.69
65.55
2,473,641
+0.08(+0.13%)
Mar 08, 2010
66.47
66.47
65.25
65.46
3,381,242
-0.81(-1.22%)
Mar 05, 2010
65.13
66.47
65.05
66.27
4,129,729
+1.83(+2.84%)
Mar 04, 2010
64.49
65.67
64.07
64.44
4,581,956
-0.05(-0.07%)
Mar 03, 2010
65.51
65.88
64.43
64.49
4,699,474
-0.65(-1.00%)
Mar 02, 2010
65.07
66.87
64.71
65.14
6,295,911
+0.43(+0.67%)
Mar 01, 2010
64.79
65.33
64.15
64.71
5,448,356
+0.26(+0.40%)
Feb 26, 2010
64.32
64.66
63.18
64.45
4,100,069
+0.40(+0.62%)
Feb 25, 2010
62.84
64.13
62.40
64.06
3,676,696
+0.08(+0.13%)
Feb 24, 2010
63.59
64.67
63.47
63.98
3,826,477
+0.40(+0.62%)
Feb 23, 2010
63.17
63.91
62.39
63.58
6,066,775
-0.01(-0.01%)
Feb 22, 2010
64.71
64.82
63.14
63.59
4,080,387
-0.91(-1.41%)
Feb 19, 2010
64.51
64.88
64.10
64.50
4,557,933
-0.19(-0.30%)
Feb 18, 2010
64.10
64.79
63.59
64.69
6,065,515
+1.45(+2.30%)
Feb 17, 2010
62.49
63.41
62.42
63.24
5,043,564
+0.82(+1.31%)
Feb 16, 2010
61.43
62.60
61.16
62.42
4,937,542
+2.39(+3.98%)
Feb 12, 2010
59.10
60.03
60.03
60.03
3,797,723
-0.19(-0.32%)
Feb 11, 2010
58.64
60.34
58.26
60.23
4,398,474
+1.37(+2.33%)
Feb 10, 2010
58.29
59.27
57.63
58.86
4,099,406
+0.46(+0.79%)
Feb 09, 2010
57.93
59.13
57.54
58.40
4,823,878
+1.11(+1.94%)
Feb 08, 2010
57.92
58.64
56.92
57.28
3,106,877
-0.57(-0.98%)
Feb 05, 2010
57.59
58.30
55.83
57.85
7,530,327
+0.15(+0.25%)
Feb 04, 2010
59.78
60.17
57.70
57.71
5,163,563
-3.33(-5.45%)
Feb 03, 2010
60.88
61.62
60.53
61.03
4,169,199
+0.06(+0.11%)
Feb 02, 2010
59.61
61.11
58.69
60.97
4,573,344
+1.58(+2.66%)
Feb 01, 2010
59.21
60.08
58.75
59.39
4,432,450
+0.77(+1.32%)
Jan 29, 2010
60.72
61.28
58.22
58.62
4,978,052
-1.47(-2.45%)
Jan 28, 2010
61.15
61.58
59.89
60.09
7,223,326
+0.37(+0.62%)
Jan 27, 2010
60.60
60.85
58.75
59.72
6,422,910
+1.00(+1.71%)
Jan 26, 2010
59.04
60.09
58.44
58.72
3,536,722
-0.96(-1.60%)
Jan 25, 2010
58.71
60.40
58.41
59.67
4,405,124
+1.65(+2.85%)
Jan 22, 2010
58.82
59.74
57.88
58.02
4,867,534
-0.94(-1.59%)
Jan 21, 2010
61.68
61.85
58.84
58.96
6,159,451
-1.49(-2.46%)
Jan 20, 2010
60.72
60.98
60.07
60.45
3,335,421
-1.06(-1.72%)
Jan 19, 2010
59.89
61.50
59.89
61.50
3,093,943
+0.95(+1.56%)
Jan 15, 2010
61.37
60.56
60.56
60.56
4,136,877
-0.81(-1.32%)
Jan 14, 2010
61.30
61.44
60.64
61.37
3,033,592
+0.28(+0.45%)
Jan 13, 2010
59.16
61.47
58.30
61.09
5,554,344
+2.14(+3.63%)
Jan 12, 2010
60.34
60.34
58.54
58.95
5,939,048
-1.99(-3.27%)
Jan 11, 2010
62.11
62.68
60.41
60.94
3,617,861
-0.69(-1.12%)
Jan 08, 2010
61.31
61.78
60.91
61.63
2,896,825
+0.03(+0.04%)
Jan 07, 2010
61.45
61.89
60.81
61.60
3,004,803
-0.10(-0.16%)
Jan 06, 2010
61.43
62.15
61.00
61.71
3,494,875
+0.53(+0.87%)
Jan 05, 2010
59.89
61.39
59.50
61.17
4,447,507
+1.67(+2.81%)
Jan 04, 2010
58.45
59.65
58.33
59.50
3,593,173
+2.13(+3.72%)
Dec 31, 2009
58.42
57.37
57.37
57.37
2,417,603
-1.03(-1.76%)
Dec 30, 2009
58.52
58.68
57.93
58.40
2,014,160
-0.42(-0.72%)
Dec 29, 2009
59.31
59.69
58.73
58.82
2,234,639
-0.45(-0.76%)
Dec 28, 2009
59.37
59.67
58.64
59.27
2,423,619
+0.29(+0.50%)
Dec 24, 2009
59.36
59.71
58.87
58.98
920,489
-0.06(-0.09%)
Dec 23, 2009
57.99
59.09
57.66
59.03
3,583,587
+1.43(+2.49%)
Dec 22, 2009
57.44
57.98
56.43
57.60
3,389,099
+0.45(+0.79%)
Dec 21, 2009
56.82
57.62
56.46
57.15
3,731,893
+0.95(+1.68%)
Dec 18, 2009
57.44
57.53
55.88
56.20
6,088,521
-0.63(-1.12%)
Dec 17, 2009
57.82
57.99
56.62
56.83
6,007,846
-0.79(-1.37%)
Dec 16, 2009
56.26
57.93
56.03
57.62
7,033,483
+1.79(+3.21%)
Dec 15, 2009
55.24
56.27
55.24
55.83
4,542,159
+0.17(+0.31%)
Dec 14, 2009
55.34
55.90
55.13
55.66
9,116,735
+2.36(+4.43%)
Dec 11, 2009
54.08
54.13
52.69
53.30
4,734,826
-0.22(-0.41%)
Dec 10, 2009
53.87
54.45
53.22
53.52
9,125,689
+1.03(+1.96%)
Dec 09, 2009
53.17
53.17
51.35
52.49
6,071,630
-0.33(-0.63%)
Dec 08, 2009
53.40
53.93
52.39
52.82
4,947,178
-0.74(-1.37%)
Dec 07, 2009
54.97
55.00
53.42
53.55
8,483,370
-1.82(-3.29%)
Dec 04, 2009
55.87
56.91
54.74
55.37
5,062,555
+0.32(+0.58%)
Dec 03, 2009
56.38
56.56
54.89
55.05
5,108,884
-0.97(-1.74%)
Dec 02, 2009
56.42
57.00
55.75
56.03
3,277,069
-0.55(-0.97%)
Dec 01, 2009
55.74
56.93
55.58
56.58
5,595,007
+1.87(+3.41%)
Nov 30, 2009
55.54
56.06
53.95
54.71
7,666,815
-1.05(-1.88%)
Nov 27, 2009
55.46
56.10
54.75
55.76
2,298,623
-1.56(-2.73%)
Nov 25, 2009
57.16
57.65
56.37
57.32
3,817,886
+0.95(+1.68%)
Nov 24, 2009
56.77
57.19
56.12
56.37
3,538,483
-0.68(-1.19%)
Nov 23, 2009
58.23
59.28
56.76
57.05
6,485,015
+0.73(+1.29%)
Nov 20, 2009
56.42
56.53
55.59
56.33
4,560,743
-0.38(-0.66%)
Nov 19, 2009
57.90
57.97
56.32
56.71
3,600,479
-1.51(-2.59%)
Nov 18, 2009
58.94
59.16
57.78
58.21
3,318,969
-0.37(-0.63%)
Nov 17, 2009
58.79
59.18
58.27
58.58
3,768,864
-0.48(-0.81%)
Nov 16, 2009
57.98
59.60
57.81
59.06
5,490,578
+1.55(+2.70%)
Nov 13, 2009
57.62
58.11
56.92
57.51
4,013,347
+0.02(+0.03%)
Nov 12, 2009
59.33
59.77
57.16
57.49
4,868,315
-2.23(-3.74%)
Nov 11, 2009
60.85
61.20
59.38
59.72
3,775,834
-0.42(-0.70%)
Nov 10, 2009
60.19
60.84
59.38
60.14
3,999,802
-0.23(-0.38%)
Nov 09, 2009
60.44
61.15
59.91
60.37
5,049,776
+0.79(+1.33%)
Nov 06, 2009
59.78
61.06
59.21
59.58
5,121,103
-0.33(-0.55%)
Nov 05, 2009
60.08
60.94
59.32
59.91
5,289,599
+0.25(+0.42%)
Nov 04, 2009
58.88
61.25
58.87
59.66
8,403,555
+1.53(+2.64%)
Nov 03, 2009
56.78
58.78
56.00
58.13
6,953,285
+1.30(+2.28%)
Nov 02, 2009
56.32
57.80
55.99
56.83
4,945,301
+0.84(+1.49%)
Oct 30, 2009
58.54
58.82
55.60
56.00
4,568,155
-2.80(-4.77%)
Oct 29, 2009
56.57
58.92
56.57
58.80
6,630,902
+2.88(+5.14%)
Oct 28, 2009
58.39
58.40
55.65
55.92
6,217,458
-2.63(-4.49%)
Oct 27, 2009
59.47
60.49
58.40
58.55
5,937,990
-0.55(-0.93%)
Oct 26, 2009
60.20
61.97
59.09
59.10
5,352,902
-0.95(-1.58%)
Oct 23, 2009
60.44
60.57
59.60
60.05
4,021,477
-1.13(-1.85%)
Oct 22, 2009
60.59
61.97
59.48
61.18
6,918,533
+0.32(+0.53%)
Oct 21, 2009
60.55
62.50
60.29
60.86
6,730,988
-0.07(-0.12%)
Oct 20, 2009
60.31
61.16
60.23
60.93
4,812,841
-1.01(-1.63%)
Oct 19, 2009
62.15
62.26
61.38
61.94
5,512,345
+0.27(+0.43%)
Oct 16, 2009
60.23
61.83
60.01
61.68
7,354,780
+1.17(+1.93%)
Oct 15, 2009
60.27
61.76
59.60
60.51
13,942,431
-3.24(-5.08%)
Oct 14, 2009
63.22
63.75
62.37
63.75
4,592,415
+1.58(+2.54%)
Oct 13, 2009
62.61
62.69
60.53
62.16
5,045,257
-0.32(-0.51%)
Oct 12, 2009
63.04
63.46
62.00
62.49
5,136,803
+0.55(+0.89%)
Oct 09, 2009
61.99
62.84
61.39
61.93
5,595,265
-0.44(-0.71%)
Oct 08, 2009
60.52
62.61
60.17
62.38
7,563,999
+2.36(+3.94%)
Oct 07, 2009
59.93
60.11
58.62
60.01
5,692,336
-0.07(-0.12%)
Oct 06, 2009
58.82
60.26
58.53
60.09
9,443,703
+3.43(+6.05%)
Oct 05, 2009
54.84
56.95
54.61
56.66
5,466,137
+1.76(+3.21%)
Oct 02, 2009
54.21
55.20
53.46
54.89
5,951,556
-0.26(-0.47%)
Oct 01, 2009
57.39
57.66
55.07
55.15
5,943,572
-2.50(-4.34%)
Sep 30, 2009
58.40
58.55
56.37
57.65
5,883,820
-0.43(-0.74%)
Sep 29, 2009
58.36
58.96
57.33
58.08
4,838,950
-0.34(-0.58%)
Sep 28, 2009
57.05
58.64
57.00
58.42
3,729,775
+1.49(+2.61%)
Sep 25, 2009
57.05
57.77
56.48
56.94
4,780,722
-0.40(-0.71%)
Sep 24, 2009
57.50
57.93
56.46
57.34
6,341,901
-0.27(-0.46%)
Sep 23, 2009
59.32
59.32
57.45
57.61
5,974,074
-1.55(-2.63%)
Sep 22, 2009
58.36
59.55
57.62
59.16
5,926,251
+1.64(+2.84%)
Sep 21, 2009
56.88
57.71
55.88
57.52
6,150,575
-0.51(-0.87%)
Sep 18, 2009
59.64
59.67
56.66
58.03
10,919,168
-1.43(-2.41%)
Sep 17, 2009
59.75
60.85
58.79
59.46
10,841,614
+0.96(+1.64%)
Sep 16, 2009
57.99
60.11
57.42
58.50
19,115,490
+4.12(+7.58%)
Sep 15, 2009
53.64
54.51
53.33
54.38
5,672,504
+1.30(+2.44%)
Sep 14, 2009
53.21
53.32
52.02
53.08
7,228,617
-0.75(-1.40%)
Sep 11, 2009
53.55
54.52
53.26
53.84
6,614,031
+0.69(+1.30%)
Sep 10, 2009
52.00
53.94
51.91
53.15
9,709,181
+1.37(+2.64%)
Sep 09, 2009
50.62
52.31
50.29
51.78
8,979,717
+1.90(+3.81%)
Sep 08, 2009
51.27
51.71
49.51
49.88
7,984,426
-0.47(-0.93%)
Sep 04, 2009
49.53
50.38
49.23
50.35
3,479,742
+0.76(+1.54%)
Sep 03, 2009
50.01
50.51
49.23
49.58
7,368,506
+0.75(+1.54%)
Sep 02, 2009
48.27
49.34
48.27
48.83
6,442,108
+0.28(+0.59%)
Sep 01, 2009
48.41
49.66
48.20
48.54
8,485,712
-0.05(-0.09%)
Aug 31, 2009
49.29
49.39
48.26
48.59
4,533,553
-1.65(-3.27%)
Aug 28, 2009
50.45
51.01
49.66
50.24
3,893,039
+0.22(+0.44%)
Aug 27, 2009
49.75
50.21
48.77
50.01
4,095,875
-0.01(-0.02%)
Aug 26, 2009
49.10
50.45
48.83
50.02
6,484,356
+0.39(+0.78%)
Aug 25, 2009
50.45
50.55
49.40
49.64
5,273,439
-0.36(-0.72%)
Aug 24, 2009
50.36
50.55
49.61
50.00
5,586,871
+0.47(+0.95%)
Aug 21, 2009
48.08
49.59
47.99
49.53
5,965,966
+1.97(+4.14%)
Aug 20, 2009
47.10
48.30
47.09
47.56
5,141,426
+0.50(+1.05%)
Aug 19, 2009
45.72
47.75
45.69
47.06
4,512,425
+0.69(+1.49%)
Aug 18, 2009
45.56
46.51
45.32
46.38
4,329,554
+0.66(+1.44%)
Aug 17, 2009
46.32
46.32
45.00
45.72
4,782,301
-1.61(-3.41%)
Aug 14, 2009
47.66
48.02
46.80
47.33
3,236,199
-0.56(-1.17%)
Aug 13, 2009
47.67
48.34
46.87
47.89
5,119,254
+0.72(+1.52%)
Aug 12, 2009
46.37
47.67
46.27
47.17
5,381,843
+0.72(+1.54%)
Aug 11, 2009
46.61
46.83
46.24
46.46
6,190,557
-0.17(-0.37%)
Aug 10, 2009
45.15
46.75
45.02
46.63
5,919,431
+1.24(+2.73%)
Aug 07, 2009
45.78
46.31
45.36
45.39
5,363,948
+0.27(+0.59%)
Aug 06, 2009
46.05
46.27
44.90
45.13
3,783,855
-0.68(-1.48%)
Aug 05, 2009
46.17
46.50
45.37
45.81
4,660,459
-0.21(-0.46%)
Aug 04, 2009
45.16
46.96
44.92
46.02
6,587,935
+0.39(+0.85%)
Aug 03, 2009
45.49
46.25
45.29
45.63
6,386,071
+1.33(+3.01%)
Jul 31, 2009
43.45
44.93
43.32
44.30
4,291,288
+0.44(+1.01%)
Jul 30, 2009
43.62
44.34
43.44
43.86
5,326,694
+1.31(+3.07%)
Jul 29, 2009
42.86
42.99
42.03
42.55
4,586,732
-1.01(-2.32%)
Jul 28, 2009
44.10
44.28
42.72
43.56
5,089,848
-1.12(-2.51%)
Jul 27, 2009
44.79
45.26
44.37
44.68
4,698,248
-0.52(-1.16%)
Jul 24, 2009
43.99
45.24
43.99
45.21
6,323,363
+0.86(+1.95%)
Jul 23, 2009
42.96
44.54
42.83
44.34
4,702,180
+1.31(+3.03%)
Jul 22, 2009
42.72
43.52
42.37
43.04
4,437,302
-0.24(-0.55%)
Jul 21, 2009
43.88
44.11
42.42
43.28
6,139,878
-0.23(-0.53%)
Jul 20, 2009
42.84
43.74
42.61
43.51
7,203,875
+1.19(+2.80%)
Jul 17, 2009
42.52
42.85
42.08
42.32
6,506,843
-0.31(-0.73%)
Jul 16, 2009
41.43
42.97
41.28
42.63
5,622,114
+0.77(+1.84%)
Jul 15, 2009
41.04
42.02
41.04
41.86
8,260,302
+1.62(+4.02%)
Jul 14, 2009
39.75
40.44
39.60
40.25
6,258,037
+0.95(+2.41%)
Jul 13, 2009
38.36
39.30
38.28
39.30
6,510,280
+0.25(+0.64%)
Jul 10, 2009
38.48
39.33
38.05
39.05
4,945,389
-0.12(-0.30%)
Jul 09, 2009
38.65
39.57
38.30
39.17
6,416,358
+0.83(+2.16%)
Jul 08, 2009
38.33
39.15
37.13
38.34
10,883,267
+0.06(+0.14%)
Jul 07, 2009
39.20
39.69
38.23
38.29
9,602,365
-0.12(-0.31%)
Jul 06, 2009
38.20
38.53
37.02
38.41
8,664,884
-0.90(-2.29%)
Jul 02, 2009
40.05
40.35
38.88
39.31
6,749,367
-1.76(-4.27%)
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
.