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, 2009
42.11
42.72
40.67
41.72
6,438,587
-0.59(-1.39%)
Jun 29, 2009
42.63
42.99
41.85
42.30
6,457,152
-0.04(-0.09%)
Jun 26, 2009
41.39
42.69
41.17
42.34
7,535,716
+0.52(+1.25%)
Jun 25, 2009
41.31
42.03
41.20
41.82
6,624,597
+1.12(+2.76%)
Jun 24, 2009
40.76
41.60
40.36
40.70
6,022,607
+0.55(+1.37%)
Jun 23, 2009
40.04
40.29
39.06
40.14
6,729,503
+0.48(+1.20%)
Jun 22, 2009
40.99
41.06
39.21
39.67
8,463,645
-2.19(-5.23%)
Jun 19, 2009
43.57
43.59
41.33
41.85
10,642,154
-1.19(-2.78%)
Jun 18, 2009
43.63
43.69
42.34
43.05
8,597,547
-0.53(-1.22%)
Jun 17, 2009
43.75
44.11
42.28
43.58
9,882,315
-0.54(-1.23%)
Jun 16, 2009
45.90
46.11
43.59
44.12
7,017,306
-1.23(-2.72%)
Jun 15, 2009
45.65
45.95
44.44
45.36
5,533,301
-1.12(-2.41%)
Jun 12, 2009
46.06
46.53
45.38
46.48
5,227,677
-0.28(-0.59%)
Jun 11, 2009
45.04
47.41
45.04
46.75
7,731,497
+1.33(+2.93%)
Jun 10, 2009
45.36
45.48
44.18
45.42
6,665,667
+0.88(+1.98%)
Jun 09, 2009
45.36
45.36
43.90
44.54
6,240,838
+0.21(+0.48%)
Jun 08, 2009
44.34
44.71
43.56
44.33
5,410,846
-0.21(-0.47%)
Jun 05, 2009
45.24
45.57
44.01
44.54
7,169,892
-0.10(-0.23%)
Jun 04, 2009
43.83
45.07
43.35
44.64
6,244,607
+1.40(+3.23%)
Jun 03, 2009
44.91
44.91
42.51
43.24
7,149,468
-2.44(-5.33%)
Jun 02, 2009
45.74
46.31
45.15
45.68
9,262,181
-0.07(-0.16%)
Jun 01, 2009
44.73
46.27
44.47
45.75
9,649,874
+1.84(+4.19%)
May 29, 2009
44.25
44.48
43.31
43.91
8,977,552
+0.62(+1.42%)
May 28, 2009
41.86
43.61
41.38
43.30
9,102,345
+1.89(+4.57%)
May 27, 2009
41.17
42.32
40.96
41.40
8,652,676
+0.49(+1.19%)
May 26, 2009
39.00
40.98
38.28
40.92
6,824,585
+1.26(+3.17%)
May 22, 2009
40.44
40.61
39.53
39.66
5,034,610
-0.15(-0.37%)
May 21, 2009
40.40
40.47
39.24
39.80
7,017,046
-1.61(-3.88%)
May 20, 2009
42.30
43.20
41.13
41.41
9,245,362
-0.12(-0.29%)
May 19, 2009
40.99
42.09
40.67
41.53
8,943,303
+0.49(+1.19%)
May 18, 2009
40.00
41.09
39.88
41.04
7,478,901
+1.83(+4.66%)
May 15, 2009
39.68
40.29
38.54
39.22
9,616,785
-0.81(-2.02%)
May 14, 2009
39.56
40.55
39.24
40.02
12,015,563
-1.21(-2.94%)
May 13, 2009
42.10
42.19
39.71
41.24
15,846,142
-0.96(-2.27%)
May 12, 2009
41.76
42.19
40.81
42.19
47,743,752
-2.69(-6.00%)
May 11, 2009
46.95
46.95
44.40
44.89
6,822,701
-2.87(-6.00%)
May 08, 2009
45.43
48.14
45.43
47.75
8,955,529
+2.98(+6.65%)
May 07, 2009
45.92
47.25
43.83
44.78
10,165,579
+0.42(+0.95%)
May 06, 2009
42.49
44.73
42.13
44.35
7,741,929
+2.55(+6.11%)
May 05, 2009
43.77
43.77
40.71
41.80
7,095,528
-2.21(-5.01%)
May 04, 2009
44.07
44.21
43.56
44.00
5,748,995
+2.07(+4.93%)
May 01, 2009
39.56
42.07
39.42
41.94
7,141,046
+2.36(+5.97%)
Apr 30, 2009
40.93
41.61
39.27
39.57
5,523,785
-1.12(-2.76%)
Apr 29, 2009
39.44
41.23
39.32
40.70
5,663,257
+1.54(+3.94%)
Apr 28, 2009
38.37
39.77
38.04
39.15
4,092,547
+0.35(+0.90%)
Apr 27, 2009
39.26
39.59
38.51
38.80
5,485,279
-1.69(-4.18%)
Apr 24, 2009
39.00
40.81
38.78
40.49
7,166,185
+2.10(+5.48%)
Apr 23, 2009
38.23
38.92
37.75
38.39
4,289,633
+0.31(+0.82%)
Apr 22, 2009
37.98
38.96
37.57
38.08
6,006,847
-0.37(-0.96%)
Apr 21, 2009
37.23
38.72
37.07
38.44
4,506,031
+0.74(+1.97%)
Apr 20, 2009
38.74
39.19
37.50
37.70
5,818,870
-2.36(-5.90%)
Apr 17, 2009
39.68
40.34
39.23
40.06
6,005,827
+0.71(+1.80%)
Apr 16, 2009
39.22
39.71
38.28
39.35
4,422,528
+0.49(+1.25%)
Apr 15, 2009
39.94
40.17
38.32
38.87
7,496,759
-1.29(-3.20%)
Apr 14, 2009
40.00
41.54
39.72
40.15
6,613,159
-0.25(-0.61%)
Apr 13, 2009
39.00
40.78
38.30
40.40
5,666,833
+0.72(+1.81%)
Apr 09, 2009
39.44
39.87
38.98
39.68
5,750,205
+1.59(+4.17%)
Apr 08, 2009
37.70
38.67
36.63
38.09
5,664,959
+0.54(+1.44%)
Apr 07, 2009
38.32
38.49
37.29
37.55
5,981,586
-1.42(-3.63%)
Apr 06, 2009
39.31
39.82
38.37
38.97
9,662,710
-0.98(-2.46%)
Apr 03, 2009
38.77
40.39
38.23
39.95
6,612,038
+1.30(+3.38%)
Apr 02, 2009
38.47
39.41
38.41
38.65
6,984,880
+1.41(+3.78%)
Apr 01, 2009
34.97
37.66
34.74
37.24
8,075,508
+1.50(+4.19%)
Mar 31, 2009
36.13
36.66
35.64
35.74
6,550,216
+0.01(+0.03%)
Mar 30, 2009
36.50
36.64
35.01
35.73
6,509,182
-3.71(-9.41%)
Mar 26, 2009
39.78
40.44
38.81
39.45
6,911,398
+0.23(+0.59%)
Mar 25, 2009
39.71
39.98
37.78
39.22
8,812,905
-0.47(-1.18%)
Mar 24, 2009
39.56
40.02
38.73
39.68
8,281,627
-0.61(-1.51%)
Mar 23, 2009
38.96
40.34
38.86
40.29
9,494,920
+2.90(+7.74%)
Mar 20, 2009
38.61
39.17
37.05
37.40
7,792,536
-1.42(-3.67%)
Mar 19, 2009
37.73
39.58
37.73
38.82
11,252,817
+2.13(+5.81%)
Mar 18, 2009
36.02
37.32
34.55
36.69
7,500,984
+0.46(+1.27%)
Mar 17, 2009
34.27
36.26
33.72
36.23
8,279,509
+1.93(+5.63%)
Mar 16, 2009
33.61
34.91
33.12
34.30
8,056,363
+0.86(+2.58%)
Mar 13, 2009
34.17
34.36
32.83
33.44
0
-0.43(-1.28%)
Mar 12, 2009
33.09
33.98
31.55
33.87
9,389,491
+0.64(+1.94%)
Mar 11, 2009
33.12
33.98
32.41
33.22
8,185,552
+0.43(+1.32%)
Mar 10, 2009
31.63
33.63
31.41
32.79
10,584,881
+1.96(+6.35%)
Mar 09, 2009
29.92
32.08
29.92
30.83
11,044,914
+0.44(+1.45%)
Mar 06, 2009
30.56
31.93
29.22
30.39
0
+0.13(+0.43%)
Mar 05, 2009
30.36
31.55
29.93
30.26
10,589,553
-1.06(-3.37%)
Mar 04, 2009
30.48
31.96
30.14
31.32
10,648,664
+2.69(+9.41%)
Mar 02, 2009
31.24
31.25
28.38
28.63
10,462,137
-3.49(-10.87%)
Feb 27, 2009
31.72
33.29
31.08
32.12
0
-0.62(-1.88%)
Feb 26, 2009
33.25
34.27
32.68
32.74
7,330,079
+0.07(+0.23%)
Feb 25, 2009
32.06
33.41
30.98
32.66
9,143,020
+0.61(+1.89%)
Feb 24, 2009
30.98
32.18
30.56
32.06
8,087,641
+1.42(+4.65%)
Feb 23, 2009
33.11
33.45
30.53
30.63
8,518,588
-2.06(-6.30%)
Feb 20, 2009
32.39
33.36
32.01
32.69
0
-0.43(-1.30%)
Feb 19, 2009
33.32
33.87
32.54
33.12
6,481,738
+0.72(+2.21%)
Feb 18, 2009
33.82
33.82
31.97
32.41
8,299,022
-0.90(-2.70%)
Feb 17, 2009
35.23
35.47
33.15
33.31
9,284,342
-3.37(-9.20%)
Feb 13, 2009
36.12
37.20
36.03
36.68
0
+0.51(+1.42%)
Feb 12, 2009
35.58
36.26
34.58
36.16
8,691,110
-0.25(-0.68%)
Feb 11, 2009
36.44
36.99
35.61
36.41
12,853,818
+0.35(+0.97%)
Feb 10, 2009
38.07
38.90
35.62
36.06
8,051,281
-2.00(-5.26%)
Feb 09, 2009
38.46
39.52
37.65
38.07
8,200,760
-0.33(-0.86%)
Feb 06, 2009
36.77
38.68
36.65
38.40
0
+0.66(+1.75%)
Feb 05, 2009
35.93
37.86
35.60
37.74
10,789,554
+1.63(+4.50%)
Feb 04, 2009
35.39
36.88
35.13
36.11
10,483,304
+1.65(+4.77%)
Feb 03, 2009
33.92
34.89
33.48
34.46
9,652,601
+1.30(+3.91%)
Feb 02, 2009
33.08
33.78
32.79
33.17
9,133,756
-0.60(-1.77%)
Jan 30, 2009
35.52
35.69
33.56
33.77
0
-0.93(-2.68%)
Jan 29, 2009
35.45
35.84
34.57
34.69
8,015,552
-1.33(-3.70%)
Jan 28, 2009
35.89
36.43
35.08
36.03
6,503,750
+0.74(+2.08%)
Jan 27, 2009
34.92
35.71
34.42
35.29
7,339,946
+0.09(+0.26%)
Jan 26, 2009
35.05
36.39
34.59
35.20
7,225,614
+0.39(+1.11%)
Jan 23, 2009
32.37
35.20
32.12
34.81
0
+1.65(+4.96%)
Jan 22, 2009
33.49
34.01
32.03
33.17
7,404,574
-1.05(-3.06%)
Jan 21, 2009
32.85
34.35
32.34
34.22
9,598,141
+1.87(+5.80%)
Jan 20, 2009
33.79
34.61
32.17
32.34
9,874,922
-2.10(-6.11%)
Jan 16, 2009
35.64
36.59
34.25
34.45
0
-0.40(-1.13%)
Jan 15, 2009
34.91
35.25
32.90
34.84
9,316,459
-0.21(-0.60%)
Jan 14, 2009
35.77
35.84
34.36
35.05
11,866,481
-1.32(-3.64%)
Jan 13, 2009
36.35
37.39
35.52
36.38
8,887,379
+0.78(+2.19%)
Jan 12, 2009
36.74
36.86
35.14
35.59
7,542,299
-1.66(-4.46%)
Jan 09, 2009
38.55
38.83
36.86
37.26
6,710,106
-1.25(-3.25%)
Jan 08, 2009
37.25
38.86
37.04
38.51
9,890,329
+1.62(+4.38%)
Jan 07, 2009
37.94
37.99
36.52
36.89
6,130,643
-1.92(-4.95%)
Jan 06, 2009
38.73
40.42
38.55
38.81
8,157,385
+0.73(+1.91%)
Jan 05, 2009
37.21
39.57
37.03
38.09
8,298,285
+0.75(+2.02%)
Jan 02, 2009
35.61
37.62
35.51
37.33
0
+1.90(+5.37%)
Jan 01, 2009
34.68
35.86
34.33
35.43
0
+0.00(+0.00%)
Dec 31, 2008
34.68
35.86
34.33
35.43
5,072,072
+0.55(+1.58%)
Dec 30, 2008
34.69
34.95
33.86
34.88
4,542,257
+0.06(+0.16%)
Dec 29, 2008
33.84
35.15
33.71
34.82
4,623,055
+1.45(+4.35%)
Dec 26, 2008
32.96
33.59
32.50
33.37
0
+0.64(+1.97%)
Dec 24, 2008
32.99
32.99
32.01
32.73
1,559,237
+0.06(+0.17%)
Dec 23, 2008
33.08
33.56
31.99
32.67
4,107,100
-0.28(-0.84%)
Dec 22, 2008
34.38
34.92
32.17
32.95
5,872,303
-1.20(-3.53%)
Dec 19, 2008
33.76
35.33
33.76
34.15
8,481,960
+0.56(+1.67%)
Dec 18, 2008
36.31
36.44
33.24
33.59
9,429,898
-2.46(-6.83%)
Dec 17, 2008
36.11
38.55
35.92
36.05
8,651,861
-0.89(-2.41%)
Dec 16, 2008
35.00
37.31
34.77
36.95
8,279,111
+2.66(+7.75%)
Dec 15, 2008
35.37
35.87
33.73
34.29
8,300,219
+0.26(+0.76%)
Dec 12, 2008
32.65
34.36
32.58
34.03
0
-0.48(-1.38%)
Dec 11, 2008
34.23
36.74
33.79
34.51
10,457,876
+1.01(+3.02%)
Dec 10, 2008
31.85
34.07
31.85
33.50
6,576,931
+2.14(+6.83%)
Dec 09, 2008
30.49
32.59
30.05
31.36
7,729,385
+0.10(+0.32%)
Dec 08, 2008
32.77
33.02
30.12
31.26
11,667,088
+0.06(+0.18%)
Dec 05, 2008
29.71
31.30
28.51
31.20
0
+0.46(+1.50%)
Dec 04, 2008
33.28
33.90
30.03
30.74
9,142,704
-3.26(-9.59%)
Dec 03, 2008
32.69
34.39
32.44
34.00
8,795,120
-0.64(-1.86%)
Dec 02, 2008
35.35
36.08
33.03
34.65
11,941,783
+0.09(+0.27%)
Dec 01, 2008
35.42
36.10
34.52
34.56
10,494,373
-3.17(-8.40%)
Nov 28, 2008
36.83
37.77
36.01
37.73
4,537,799
-0.08(-0.22%)
Nov 26, 2008
35.74
38.00
34.92
37.81
11,276,535
+1.73(+4.79%)
Nov 25, 2008
34.49
36.53
34.03
36.08
9,602,637
+1.28(+3.67%)
Nov 24, 2008
31.50
36.23
30.83
34.80
14,558,493
+4.41(+14.51%)
Nov 21, 2008
27.73
30.70
27.53
30.39
13,479,493
+3.35(+12.37%)
Nov 20, 2008
31.83
31.86
26.65
27.05
15,553,644
-6.00(-18.16%)
Nov 19, 2008
34.42
36.11
32.87
33.05
9,376,854
-2.02(-5.77%)
Nov 18, 2008
34.79
35.84
33.43
35.07
7,799,671
+0.44(+1.27%)
Nov 17, 2008
34.57
36.14
34.03
34.63
8,866,177
-0.13(-0.37%)
Nov 14, 2008
35.43
37.62
34.14
34.76
0
-2.14(-5.80%)
Nov 13, 2008
32.73
37.17
31.28
36.90
14,609,825
+4.59(+14.19%)
Nov 12, 2008
33.39
34.11
32.05
32.31
8,949,876
-2.43(-6.98%)
Nov 11, 2008
33.68
35.48
33.39
34.74
9,246,053
-0.32(-0.92%)
Nov 10, 2008
35.25
36.19
33.87
35.06
10,200,867
+1.67(+5.01%)
Nov 07, 2008
31.43
33.62
31.26
33.39
0
+2.28(+7.33%)
Nov 06, 2008
31.83
32.76
30.48
31.11
10,416,096
-1.18(-3.64%)
Nov 05, 2008
31.28
33.79
30.90
32.29
14,334,183
-0.05(-0.14%)
Nov 04, 2008
32.42
34.00
31.25
32.33
11,952,140
+1.88(+6.19%)
Nov 03, 2008
32.62
32.62
29.16
30.45
8,936,255
-1.99(-6.15%)
Oct 31, 2008
30.79
33.70
29.88
32.44
0
+0.89(+2.83%)
Oct 30, 2008
29.75
31.82
28.77
31.55
8,513,177
+3.03(+10.64%)
Oct 29, 2008
28.41
30.52
27.89
28.52
11,209,701
+1.08(+3.92%)
Oct 28, 2008
26.45
27.61
23.71
27.44
8,676,814
+2.47(+9.90%)
Oct 27, 2008
26.39
27.53
24.69
24.97
8,544,370
-2.00(-7.43%)
Oct 24, 2008
24.57
27.62
23.17
26.97
0
-1.17(-4.15%)
Oct 23, 2008
27.11
28.95
25.68
28.14
12,860,801
+1.14(+4.22%)
Oct 22, 2008
30.49
30.49
25.99
27.00
14,862,418
-5.02(-15.67%)
Oct 21, 2008
33.38
33.82
31.36
32.02
8,859,657
-2.36(-6.87%)
Oct 20, 2008
32.53
34.77
31.90
34.38
11,865,860
+3.59(+11.67%)
Oct 17, 2008
28.27
34.00
27.79
30.79
0
+1.82(+6.28%)
Oct 16, 2008
28.05
29.14
25.46
28.97
17,189,448
+2.22(+8.32%)
Oct 15, 2008
30.86
30.93
26.47
26.74
13,077,462
-5.58(-17.26%)
Oct 14, 2008
33.51
35.54
30.60
32.32
17,514,514
+1.08(+3.47%)
Oct 13, 2008
26.96
31.45
26.70
31.24
13,142,539
+5.96(+23.60%)
Oct 10, 2008
24.92
27.11
22.58
25.27
0
-2.67(-9.57%)
Oct 09, 2008
33.67
33.67
27.91
27.95
12,699,912
-4.03(-12.62%)
Oct 08, 2008
31.29
33.44
28.98
31.98
17,916,950
-0.35(-1.08%)
Oct 07, 2008
37.11
37.68
32.27
32.33
12,901,754
-4.05(-11.14%)
Oct 06, 2008
36.13
36.39
32.17
36.39
15,130,016
-1.79(-4.69%)
Oct 03, 2008
38.91
41.82
37.66
38.18
0
-0.39(-1.00%)
Oct 02, 2008
43.09
43.13
38.32
38.56
10,295,979
-5.74(-12.96%)
Oct 01, 2008
44.94
45.68
42.52
44.31
8,409,638
-0.28(-0.62%)
Sep 30, 2008
41.38
45.24
41.37
44.58
9,790,130
+3.35(+8.14%)
Sep 29, 2008
47.24
47.24
39.77
41.23
13,255,808
-7.23(-14.93%)
Sep 26, 2008
48.69
49.56
46.75
48.46
0
-1.99(-3.95%)
Sep 25, 2008
50.15
50.92
49.14
50.46
8,399,016
-0.12(-0.24%)
Sep 24, 2008
51.37
52.44
50.22
50.58
4,695,326
-0.24(-0.47%)
Sep 23, 2008
52.63
53.69
50.61
50.81
9,030,135
-1.08(-2.09%)
Sep 22, 2008
53.21
54.09
51.54
51.90
8,496,481
-1.20(-2.27%)
Sep 19, 2008
55.09
56.35
50.64
53.10
0
+4.13(+8.43%)
Sep 18, 2008
48.71
50.15
46.17
48.98
12,858,709
+1.76(+3.72%)
Sep 17, 2008
49.26
50.49
46.69
47.22
13,947,383
-1.47(-3.02%)
Sep 16, 2008
45.13
48.95
43.47
48.69
14,492,036
+1.64(+3.48%)
Sep 15, 2008
50.02
50.04
46.01
47.06
11,883,566
-5.23(-10.00%)
Sep 12, 2008
50.92
52.60
50.87
52.28
0
+1.44(+2.84%)
Sep 11, 2008
50.15
51.33
48.29
50.84
7,890,858
+0.45(+0.89%)
Sep 10, 2008
48.98
51.01
48.58
50.39
10,246,228
+1.70(+3.49%)
Sep 09, 2008
51.35
51.35
48.18
48.69
15,763,939
-3.67(-7.00%)
Sep 08, 2008
54.35
54.68
52.17
52.36
10,291,677
-1.20(-2.25%)
Sep 05, 2008
53.32
54.03
52.01
53.56
0
+0.24(+0.45%)
Sep 04, 2008
54.33
55.28
52.23
53.32
10,835,949
-0.97(-1.79%)
Sep 03, 2008
53.92
55.67
53.58
54.30
12,040,676
-0.55(-1.01%)
Sep 02, 2008
54.72
55.46
53.30
54.85
9,721,771
-1.88(-3.32%)
Aug 29, 2008
57.57
57.58
56.26
56.73
0
-0.29(-0.52%)
Aug 28, 2008
58.08
58.34
55.46
57.03
7,728,979
-0.60(-1.04%)
Aug 27, 2008
57.41
58.46
57.05
57.62
7,812,317
+1.07(+1.88%)
Aug 26, 2008
55.20
57.16
55.14
56.56
11,046,150
+3.40(+6.40%)
Aug 25, 2008
54.28
54.43
52.44
53.16
5,918,550
-0.74(-1.38%)
Aug 22, 2008
55.37
55.37
52.85
53.90
0
-1.82(-3.27%)
Aug 21, 2008
56.20
56.84
55.21
55.72
9,182,221
+1.07(+1.95%)
Aug 20, 2008
53.92
55.58
53.01
54.66
10,141,779
+1.32(+2.48%)
Aug 19, 2008
51.70
53.73
51.47
53.33
7,452,217
+1.48(+2.85%)
Aug 18, 2008
52.97
53.94
51.51
51.85
7,322,146
-1.09(-2.07%)
Aug 15, 2008
52.38
54.29
50.47
52.95
0
+0.41(+0.79%)
Aug 14, 2008
52.48
53.76
51.76
52.53
6,348,542
-0.74(-1.38%)
Aug 13, 2008
50.86
53.76
50.03
53.27
9,935,203
+2.89(+5.73%)
Aug 12, 2008
50.40
51.31
50.03
50.38
6,319,556
+0.28(+0.55%)
Aug 11, 2008
50.24
51.39
48.56
50.11
9,819,361
+0.68(+1.38%)
Aug 08, 2008
49.75
49.90
48.49
49.43
7,589,471
-0.77(-1.54%)
Aug 07, 2008
53.16
53.28
49.86
50.20
9,518,452
-2.03(-3.89%)
Aug 06, 2008
49.30
52.49
49.30
52.23
9,076,758
+2.55(+5.12%)
Aug 05, 2008
49.19
50.53
48.07
49.68
10,952,609
-0.97(-1.92%)
Aug 04, 2008
54.21
54.32
50.30
50.66
8,353,152
-3.30(-6.11%)
Aug 01, 2008
52.62
55.96
52.62
53.96
6,545,184
+0.74(+1.38%)
Jul 31, 2008
54.73
54.85
53.13
53.22
6,840,019
-1.79(-3.26%)
Jul 30, 2008
52.57
55.14
51.49
55.01
9,445,562
+2.49(+4.74%)
Jul 29, 2008
52.52
54.44
51.93
52.52
8,760,917
-1.79(-3.30%)
Jul 28, 2008
54.29
55.09
53.42
54.32
7,091,934
+0.11(+0.20%)
Jul 25, 2008
54.44
55.45
53.59
54.21
7,055,292
-0.23(-0.42%)
Jul 24, 2008
55.37
56.30
52.80
54.44
10,803,048
-0.49(-0.89%)
Jul 23, 2008
57.35
57.84
54.63
54.92
9,047,916
-2.83(-4.90%)
Jul 22, 2008
59.00
59.00
56.15
57.75
8,243,288
-1.76(-2.96%)
Jul 21, 2008
58.16
59.88
58.03
59.52
6,581,188
+1.40(+2.40%)
Jul 18, 2008
56.96
59.12
56.96
58.12
8,570,272
+0.97(+1.69%)
Jul 17, 2008
59.29
59.56
55.76
57.16
10,943,142
-1.93(-3.27%)
Jul 16, 2008
60.63
61.38
58.24
59.09
8,826,639
-1.89(-3.10%)
Jul 15, 2008
64.18
64.36
60.52
60.98
7,337,120
-3.45(-5.35%)
Jul 14, 2008
64.16
64.71
62.95
64.43
5,232,052
+0.90(+1.42%)
Jul 11, 2008
64.40
65.15
62.42
63.52
6,991,195
+0.37(+0.58%)
Jul 10, 2008
61.82
63.20
60.45
63.16
6,854,154
+2.08(+3.40%)
Jul 09, 2008
62.36
63.90
60.89
61.08
8,547,615
-1.19(-1.90%)
Jul 08, 2008
61.80
62.43
58.78
62.27
11,130,787
-0.45(-0.72%)
Jul 07, 2008
64.77
64.77
61.79
62.72
7,746,982
-2.15(-3.32%)
Jul 04, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.00(+0.00%)
Jul 03, 2008
64.44
65.82
62.62
64.87
6,009,389
+0.46(+0.71%)
Jul 02, 2008
68.55
69.76
64.14
64.41
9,861,239
-4.03(-5.89%)
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
.