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 (%)
Jul 31, 2009
50.90
53.11
50.90
52.48
7,571,218
+1.04(+2.02%)
Jul 30, 2009
50.63
51.84
50.38
51.44
8,826,190
+2.73(+5.61%)
Jul 29, 2009
48.05
48.75
47.21
48.71
7,172,382
-0.40(-0.81%)
Jul 28, 2009
49.06
49.25
47.95
49.11
5,201,619
-0.78(-1.57%)
Jul 27, 2009
49.65
50.05
49.14
49.89
3,740,494
+0.04(+0.08%)
Jul 24, 2009
49.05
49.85
48.91
49.85
1,908
+0.30(+0.61%)
Jul 23, 2009
47.78
49.65
47.78
49.55
5,214,926
+1.80(+3.77%)
Jul 22, 2009
47.97
48.28
47.34
47.75
4,985,258
-0.74(-1.53%)
Jul 21, 2009
48.92
49.04
47.54
48.50
5,547,288
+0.08(+0.17%)
Jul 20, 2009
47.63
48.55
47.41
48.41
5,718,922
+1.22(+2.58%)
Jul 17, 2009
46.99
47.76
46.52
47.19
5,588,966
+0.11(+0.24%)
Jul 16, 2009
45.82
47.37
45.64
47.08
5,491,706
+0.47(+1.01%)
Jul 15, 2009
45.26
46.86
45.19
46.61
9,245,978
+2.14(+4.81%)
Jul 14, 2009
43.76
44.59
43.69
44.48
6,619,238
+1.18(+2.71%)
Jul 13, 2009
42.14
43.36
41.83
43.30
5,486,283
+0.76(+1.79%)
Jul 10, 2009
42.24
42.81
41.81
42.54
5,613,631
-0.64(-1.49%)
Jul 09, 2009
42.47
43.44
42.05
43.18
8,652,684
+1.85(+4.48%)
Jul 08, 2009
41.61
42.44
40.64
41.33
10,288,266
-0.17(-0.41%)
Jul 07, 2009
42.44
42.44
41.38
41.50
6,594,436
-0.70(-1.66%)
Jul 06, 2009
42.04
42.26
40.99
42.20
6,580,836
-0.93(-2.16%)
Jul 02, 2009
43.68
43.86
42.93
43.13
6,784,092
-1.31(-2.94%)
Jul 01, 2009
45.53
46.09
44.32
44.44
5,743,702
-0.66(-1.47%)
Jun 30, 2009
45.38
46.14
44.31
45.10
5,878,733
-0.24(-0.52%)
Jun 29, 2009
45.90
46.06
45.03
45.34
4,552,118
+0.19(+0.43%)
Jun 26, 2009
45.63
45.87
45.03
45.14
5,967,259
-0.62(-1.35%)
Jun 25, 2009
45.32
46.26
45.28
45.76
6,527,093
+1.11(+2.48%)
Jun 24, 2009
44.83
46.01
44.32
44.66
6,636,194
+0.14(+0.31%)
Jun 23, 2009
44.68
45.36
43.96
44.52
10,196,400
+0.14(+0.31%)
Jun 22, 2009
45.93
46.12
44.34
44.38
8,039,547
-2.71(-5.76%)
Jun 19, 2009
49.36
49.45
46.88
47.09
9,061,737
-1.59(-3.27%)
Jun 18, 2009
49.36
49.91
48.46
48.69
7,122,071
-0.63(-1.27%)
Jun 17, 2009
49.93
50.15
48.47
49.31
7,179,845
-0.95(-1.89%)
Jun 16, 2009
52.15
52.15
49.86
50.26
5,777,945
-1.68(-3.24%)
Jun 15, 2009
52.05
52.20
50.59
51.95
6,297,449
-0.68(-1.30%)
Jun 12, 2009
52.71
53.08
52.15
52.63
4,238,516
-0.71(-1.34%)
Jun 11, 2009
52.70
54.20
52.44
53.35
6,313,333
+0.84(+1.61%)
Jun 10, 2009
53.25
53.25
51.65
52.50
5,472,756
+0.18(+0.35%)
Jun 09, 2009
52.66
52.83
51.58
52.32
5,365,622
+0.41(+0.79%)
Jun 08, 2009
51.67
52.31
50.85
51.91
4,740,459
+0.49(+0.95%)
Jun 05, 2009
52.47
52.81
50.90
51.42
5,598,018
-0.64(-1.22%)
Jun 04, 2009
52.32
52.60
51.19
52.06
6,255,089
+0.59(+1.14%)
Jun 03, 2009
53.00
53.00
50.76
51.47
6,356,700
-2.02(-3.77%)
Jun 02, 2009
53.50
53.75
52.58
53.49
5,155,500
-0.27(-0.50%)
Jun 01, 2009
53.66
54.41
53.40
53.76
6,906,849
+1.09(+2.06%)
May 29, 2009
53.03
53.13
52.00
52.67
5,695,591
+0.78(+1.49%)
May 28, 2009
49.73
52.32
49.73
51.90
6,974,264
+2.16(+4.34%)
May 27, 2009
49.90
50.98
49.58
49.74
5,225,196
+0.01(+0.01%)
May 26, 2009
48.04
49.93
47.23
49.73
4,935,195
+1.08(+2.22%)
May 22, 2009
49.13
49.66
48.58
48.65
3,681,025
-0.26(-0.54%)
May 21, 2009
49.70
49.70
47.99
48.91
6,328,997
-1.59(-3.16%)
May 20, 2009
50.46
52.18
50.08
50.51
7,456,846
+0.91(+1.84%)
May 19, 2009
49.39
50.40
48.90
49.60
4,779,741
+0.08(+0.16%)
May 18, 2009
48.83
49.75
48.81
49.51
5,280,781
+1.63(+3.39%)
May 15, 2009
48.86
49.38
47.53
47.89
5,173,235
-1.26(-2.57%)
May 14, 2009
48.33
49.77
47.74
49.15
5,764,929
+0.39(+0.81%)
May 13, 2009
50.04
50.36
48.30
48.76
5,805,380
-1.08(-2.16%)
May 12, 2009
52.21
52.21
49.52
49.83
7,008,380
-1.33(-2.59%)
May 11, 2009
51.93
51.94
50.27
51.16
6,086,848
-1.91(-3.59%)
May 08, 2009
51.57
53.68
51.35
53.06
7,456,036
+2.14(+4.21%)
May 07, 2009
52.30
53.58
50.10
50.92
9,675,572
-0.68(-1.32%)
May 06, 2009
50.79
52.10
50.26
51.60
7,948,182
+2.01(+4.05%)
May 05, 2009
49.53
50.10
48.06
49.60
7,427,201
-0.53(-1.06%)
May 04, 2009
49.73
50.13
49.53
50.13
7,592,485
+2.01(+4.18%)
May 01, 2009
45.76
48.69
45.44
48.11
7,769,178
+2.57(+5.64%)
Apr 30, 2009
45.01
46.50
44.63
45.54
11,403,795
+1.89(+4.34%)
Apr 29, 2009
42.96
44.24
42.71
43.65
5,468,347
+1.11(+2.62%)
Apr 28, 2009
42.08
43.04
41.64
42.54
4,763,222
-0.06(-0.15%)
Apr 27, 2009
42.06
43.11
41.73
42.60
4,206,740
-0.58(-1.35%)
Apr 24, 2009
42.56
43.35
42.56
43.18
5,931,951
+1.14(+2.71%)
Apr 23, 2009
41.54
42.14
41.13
42.04
5,670,425
+1.01(+2.47%)
Apr 22, 2009
40.64
41.96
40.43
41.03
4,219,279
-0.28(-0.67%)
Apr 21, 2009
40.31
41.39
39.51
41.31
5,934,237
+0.44(+1.07%)
Apr 20, 2009
42.15
42.15
40.66
40.87
5,642,459
-2.32(-5.37%)
Apr 17, 2009
42.51
43.63
42.51
43.19
5,854,336
+0.68(+1.59%)
Apr 16, 2009
42.37
42.79
41.20
42.51
5,203,508
+0.43(+1.02%)
Apr 15, 2009
42.26
42.73
41.08
42.08
6,562,218
-0.52(-1.22%)
Apr 14, 2009
43.08
43.69
42.02
42.60
7,767,562
-0.83(-1.91%)
Apr 13, 2009
42.10
43.86
41.56
43.43
5,884,795
+0.35(+0.81%)
Apr 09, 2009
42.19
43.24
41.98
43.08
7,256,026
+2.16(+5.27%)
Apr 08, 2009
39.32
41.09
38.51
40.93
6,584,765
+1.71(+4.37%)
Apr 07, 2009
40.39
40.69
39.07
39.21
5,851,165
-1.98(-4.81%)
Apr 06, 2009
41.86
41.96
40.53
41.19
5,622,970
-1.31(-3.09%)
Apr 03, 2009
42.41
43.33
41.82
42.51
7,613,642
+0.05(+0.12%)
Apr 02, 2009
42.82
43.44
42.28
42.46
8,341,757
+1.16(+2.80%)
Apr 01, 2009
38.83
41.64
38.83
41.30
6,536,507
+1.24(+3.09%)
Mar 31, 2009
40.21
40.94
39.88
40.06
6,006,374
+0.39(+0.99%)
Mar 30, 2009
39.98
40.05
38.76
39.67
6,306,932
-3.03(-7.10%)
Mar 26, 2009
42.88
43.90
41.68
42.70
7,664,269
+0.44(+1.05%)
Mar 25, 2009
42.84
43.21
41.01
42.26
7,897,671
-0.41(-0.95%)
Mar 24, 2009
42.91
43.63
42.05
42.66
6,042,404
-1.50(-3.40%)
Mar 23, 2009
42.73
44.16
42.63
44.16
8,501,580
+3.62(+8.93%)
Mar 20, 2009
42.33
42.57
40.33
40.54
7,553,210
-1.78(-4.22%)
Mar 19, 2009
41.73
43.94
41.57
42.33
10,458,164
+1.75(+4.32%)
Mar 18, 2009
39.56
41.13
38.29
40.58
9,807,217
+0.18(+0.45%)
Mar 17, 2009
38.87
40.44
38.19
40.39
9,668,062
+1.49(+3.84%)
Mar 16, 2009
38.02
40.32
37.38
38.90
10,600,366
+0.81(+2.12%)
Mar 13, 2009
37.51
38.29
37.02
38.09
0
+0.74(+1.99%)
Mar 12, 2009
35.63
37.49
35.63
37.35
9,579,899
+1.94(+5.49%)
Mar 11, 2009
33.88
35.99
33.72
35.41
9,821,570
+1.30(+3.81%)
Mar 10, 2009
32.64
34.68
32.64
34.11
9,325,855
+1.99(+6.19%)
Mar 09, 2009
32.86
33.95
31.90
32.12
10,197,730
-1.30(-3.89%)
Mar 06, 2009
34.34
35.12
32.29
33.42
0
-0.53(-1.55%)
Mar 05, 2009
34.45
35.89
33.49
33.94
9,904,997
-1.30(-3.69%)
Mar 04, 2009
34.09
35.97
33.93
35.24
12,245,532
+2.58(+7.90%)
Mar 02, 2009
36.24
36.62
32.61
32.66
12,710,176
-4.28(-11.58%)
Feb 27, 2009
36.34
38.20
35.93
36.94
0
-0.46(-1.24%)
Feb 26, 2009
37.87
39.10
37.39
37.40
7,948,439
+0.08(+0.22%)
Feb 25, 2009
37.62
38.65
36.44
37.32
10,411,191
-0.51(-1.35%)
Feb 24, 2009
37.31
38.26
36.78
37.83
12,868,581
+0.64(+1.71%)
Feb 23, 2009
40.73
40.78
37.14
37.19
8,322,723
-2.71(-6.80%)
Feb 20, 2009
40.84
41.20
38.57
39.91
10,974,110
-1.77(-4.24%)
Feb 19, 2009
41.13
42.43
41.11
41.68
10,362,963
-0.26(-0.63%)
Feb 18, 2009
43.01
43.30
41.26
41.94
9,220,544
-0.66(-1.56%)
Feb 17, 2009
44.68
44.68
42.51
42.60
10,075,541
-3.22(-7.03%)
Feb 13, 2009
45.40
46.84
45.40
45.82
5,830,610
+0.12(+0.26%)
Feb 12, 2009
44.73
46.01
44.13
45.70
7,520,217
+0.17(+0.37%)
Feb 11, 2009
47.28
47.99
44.53
45.53
9,688,763
-1.48(-3.15%)
Feb 10, 2009
50.01
50.45
46.44
47.01
10,678,976
-2.61(-5.27%)
Feb 09, 2009
48.38
50.19
48.15
49.63
7,253,199
+0.41(+0.83%)
Feb 06, 2009
47.95
49.61
47.51
49.22
6,568,070
+0.51(+1.05%)
Feb 05, 2009
47.10
48.90
46.23
48.71
9,404,369
+1.18(+2.49%)
Feb 04, 2009
47.47
48.77
46.94
47.53
9,902,019
+0.31(+0.66%)
Feb 03, 2009
46.44
47.48
45.82
47.21
8,381,822
+1.21(+2.64%)
Feb 02, 2009
45.38
46.72
45.32
46.00
8,103,266
-0.88(-1.88%)
Jan 30, 2009
49.38
49.61
46.51
46.88
0
-1.45(-3.00%)
Jan 29, 2009
48.01
48.97
47.51
48.33
8,427,628
-0.81(-1.65%)
Jan 28, 2009
48.88
49.38
47.47
49.15
9,567,008
+1.13(+2.34%)
Jan 27, 2009
48.67
48.75
47.16
48.02
7,032,895
-0.94(-1.93%)
Jan 26, 2009
47.65
50.31
47.55
48.96
8,615,596
+1.49(+3.13%)
Jan 23, 2009
44.91
48.30
44.69
47.48
8,801,608
+1.39(+3.03%)
Jan 22, 2009
45.64
47.46
45.13
46.08
10,646,203
-0.68(-1.44%)
Jan 21, 2009
44.99
46.87
44.18
46.76
9,324,579
+2.94(+6.70%)
Jan 20, 2009
45.73
47.09
43.61
43.82
8,086,901
-2.74(-5.89%)
Jan 16, 2009
47.27
48.23
45.26
46.56
10,106,151
+0.16(+0.35%)
Jan 15, 2009
45.58
46.68
43.65
46.40
10,537,297
+0.59(+1.30%)
Jan 14, 2009
46.88
47.06
44.54
45.81
10,030,300
-1.96(-4.11%)
Jan 13, 2009
46.88
48.01
46.36
47.77
10,869,687
+0.75(+1.60%)
Jan 12, 2009
49.52
49.68
46.42
47.02
8,743,943
-3.38(-6.70%)
Jan 09, 2009
51.35
52.00
49.28
50.40
7,195,314
-0.93(-1.80%)
Jan 08, 2009
52.05
53.13
50.23
51.32
9,489,286
-1.01(-1.92%)
Jan 07, 2009
52.35
52.98
50.57
52.33
9,069,054
-1.23(-2.30%)
Jan 06, 2009
53.12
55.05
52.55
53.56
13,152,978
+1.64(+3.17%)
Jan 05, 2009
49.32
53.33
49.15
51.91
11,424,107
+2.37(+4.78%)
Jan 02, 2009
46.78
50.01
46.78
49.55
5,907,119
+2.96(+6.35%)
Jan 01, 2009
45.08
47.50
45.08
46.59
0
+0.00(+0.00%)
Dec 31, 2008
45.08
47.50
45.08
46.59
4,539,113
+0.56(+1.21%)
Dec 30, 2008
45.49
46.11
44.45
46.03
4,661,992
+0.41(+0.89%)
Dec 29, 2008
46.05
46.28
44.41
45.63
4,476,112
+1.04(+2.34%)
Dec 26, 2008
45.00
45.00
43.64
44.58
2,854,406
+0.72(+1.64%)
Dec 24, 2008
43.16
44.00
42.91
43.86
2,489,196
-0.31(-0.69%)
Dec 23, 2008
45.01
45.88
43.51
44.17
5,726,865
-0.21(-0.46%)
Dec 22, 2008
45.99
47.39
43.50
44.38
6,987,491
-2.24(-4.80%)
Dec 19, 2008
43.28
46.96
43.28
46.61
10,642,865
+2.98(+6.82%)
Dec 18, 2008
45.84
45.88
42.89
43.64
7,951,167
-2.63(-5.69%)
Dec 17, 2008
45.99
47.75
45.33
46.27
6,833,537
-0.36(-0.78%)
Dec 16, 2008
45.61
46.88
44.71
46.63
6,954,608
+1.73(+3.84%)
Dec 15, 2008
46.41
46.97
43.79
44.91
8,427,790
+0.19(+0.42%)
Dec 12, 2008
43.69
45.49
42.98
44.72
0
-0.88(-1.92%)
Dec 11, 2008
47.08
48.31
45.01
45.59
9,202,652
-0.76(-1.65%)
Dec 10, 2008
43.66
46.98
43.57
46.36
9,447,731
+3.73(+8.76%)
Dec 09, 2008
41.15
43.73
40.63
42.63
7,816,343
+0.56(+1.34%)
Dec 08, 2008
41.32
43.26
40.73
42.06
9,902,232
+2.93(+7.47%)
Dec 05, 2008
39.52
39.97
35.70
39.14
13,420,957
-1.81(-4.41%)
Dec 04, 2008
43.63
44.89
39.98
40.94
8,622,802
-4.39(-9.68%)
Dec 03, 2008
43.23
45.59
42.83
45.33
7,694,524
+0.64(+1.44%)
Dec 02, 2008
44.90
45.36
42.90
44.69
8,316,489
+1.27(+2.92%)
Dec 01, 2008
46.26
46.39
43.14
43.42
8,257,199
-4.90(-10.14%)
Nov 28, 2008
48.15
48.76
46.30
48.32
3,653,946
-0.64(-1.31%)
Nov 26, 2008
45.74
49.10
45.12
48.96
8,066,417
+2.91(+6.33%)
Nov 25, 2008
45.96
46.38
44.23
46.05
7,311,328
+0.43(+0.93%)
Nov 24, 2008
43.81
46.79
42.86
45.63
9,995,974
+3.08(+7.23%)
Nov 21, 2008
39.91
42.89
38.81
42.55
12,177,437
+4.08(+10.59%)
Nov 20, 2008
43.81
43.94
38.14
38.47
13,057,927
-6.65(-14.74%)
Nov 19, 2008
47.41
48.30
44.66
45.13
9,624,463
-2.19(-4.62%)
Nov 18, 2008
47.13
48.20
45.20
47.31
7,391,917
+0.83(+1.79%)
Nov 17, 2008
47.10
48.95
46.20
46.48
7,316,943
-1.05(-2.21%)
Nov 14, 2008
48.77
50.88
47.38
47.53
0
-2.66(-5.29%)
Nov 13, 2008
44.61
50.29
43.59
50.19
15,031,685
+6.03(+13.64%)
Nov 12, 2008
46.26
46.56
43.88
44.16
7,837,850
-3.33(-7.02%)
Nov 11, 2008
47.91
48.96
45.96
47.49
6,968,865
-1.61(-3.27%)
Nov 10, 2008
50.05
50.94
48.46
49.10
6,666,543
+0.98(+2.03%)
Nov 07, 2008
47.30
48.58
46.26
48.13
5,281,376
+1.28(+2.74%)
Nov 06, 2008
49.30
50.19
46.26
46.84
7,204,063
-3.43(-6.81%)
Nov 05, 2008
50.22
52.62
49.11
50.27
8,309,698
-1.74(-3.34%)
Nov 04, 2008
51.46
52.83
50.53
52.01
8,543,720
+2.45(+4.94%)
Nov 03, 2008
50.72
51.50
48.14
49.56
7,731,724
-1.91(-3.70%)
Oct 31, 2008
48.46
53.75
47.93
51.46
0
+2.11(+4.28%)
Oct 30, 2008
48.58
49.96
45.54
49.35
9,851,891
+2.59(+5.53%)
Oct 29, 2008
45.55
49.30
45.01
46.76
12,900,887
+2.07(+4.63%)
Oct 28, 2008
41.89
45.03
40.05
44.69
10,031,637
+4.46(+11.09%)
Oct 27, 2008
43.07
44.04
39.82
40.23
11,018,451
-3.34(-7.66%)
Oct 24, 2008
40.36
44.93
40.32
43.57
11,034,147
-2.27(-4.95%)
Oct 23, 2008
44.44
46.51
42.19
45.84
11,995,435
+2.40(+5.53%)
Oct 22, 2008
46.36
47.41
41.88
43.44
10,312,192
-6.03(-12.19%)
Oct 21, 2008
49.46
51.74
47.69
49.47
10,743,977
-1.41(-2.76%)
Oct 20, 2008
47.89
51.25
47.82
50.88
11,628,385
+4.69(+10.17%)
Oct 17, 2008
45.21
51.14
44.41
46.18
0
-1.11(-2.35%)
Oct 16, 2008
41.58
47.49
40.01
47.29
17,031,532
+6.49(+15.90%)
Oct 15, 2008
48.27
48.35
40.04
40.81
14,179,481
-9.10(-18.24%)
Oct 14, 2008
52.87
56.08
47.43
49.91
15,752,901
-0.75(-1.48%)
Oct 13, 2008
43.77
51.05
43.68
50.66
11,040,905
+8.90(+21.32%)
Oct 10, 2008
42.79
44.85
36.26
41.76
23,502,544
-3.13(-6.96%)
Oct 09, 2008
51.14
52.36
44.88
44.88
10,034,207
-5.41(-10.75%)
Oct 08, 2008
47.95
53.26
45.95
50.29
14,690,937
+0.22(+0.44%)
Oct 07, 2008
55.33
56.55
49.93
50.07
9,945,742
-3.98(-7.36%)
Oct 06, 2008
54.39
54.85
48.93
54.05
13,684,040
-2.51(-4.44%)
Oct 03, 2008
57.28
61.17
56.14
56.56
0
-0.49(-0.85%)
Oct 02, 2008
61.26
61.63
56.49
57.05
8,927,817
-5.56(-8.88%)
Oct 01, 2008
64.02
64.49
61.00
62.60
7,643,511
-2.58(-3.96%)
Sep 30, 2008
63.24
65.98
62.85
65.19
8,094,338
+3.38(+5.47%)
Sep 29, 2008
65.92
66.26
59.27
61.80
10,319,392
-6.88(-10.02%)
Sep 26, 2008
69.03
70.32
66.29
68.69
0
-3.03(-4.23%)
Sep 25, 2008
70.63
72.29
69.60
71.72
5,899,081
+1.34(+1.90%)
Sep 24, 2008
71.46
72.47
69.95
70.38
4,491,677
-0.51(-0.72%)
Sep 23, 2008
72.72
74.14
70.55
70.89
5,967,641
-1.70(-2.34%)
Sep 22, 2008
75.57
76.09
72.48
72.59
9,249,061
-3.14(-4.14%)
Sep 19, 2008
75.02
78.01
72.82
75.73
0
+4.98(+7.03%)
Sep 18, 2008
67.76
71.89
67.19
70.75
11,415,472
+4.13(+6.20%)
Sep 17, 2008
68.13
69.94
64.75
66.62
10,725,913
-1.41(-2.08%)
Sep 16, 2008
62.82
68.40
61.57
68.04
10,506,086
+2.78(+4.26%)
Sep 15, 2008
66.78
67.92
64.40
65.25
9,180,187
-5.00(-7.12%)
Sep 12, 2008
68.50
71.05
67.70
70.25
7,020,279
+2.11(+3.10%)
Sep 11, 2008
65.25
68.71
64.15
68.14
9,432,250
+2.28(+3.46%)
Sep 10, 2008
63.88
66.72
63.13
65.86
10,149,230
+3.01(+4.78%)
Sep 09, 2008
67.14
68.04
62.76
62.85
13,044,677
-5.76(-8.40%)
Sep 08, 2008
70.77
70.87
67.46
68.62
9,042,399
-1.04(-1.49%)
Sep 05, 2008
68.79
70.08
67.46
69.65
0
+0.88(+1.27%)
Sep 04, 2008
67.12
69.37
66.05
68.78
11,568,590
+1.59(+2.37%)
Sep 03, 2008
66.16
67.60
65.09
67.19
10,337,948
+0.71(+1.07%)
Sep 02, 2008
69.39
69.39
66.09
66.47
11,454,851
-5.03(-7.03%)
Aug 29, 2008
72.39
72.57
71.24
71.50
0
+0.01(+0.02%)
Aug 28, 2008
73.90
74.13
70.13
71.49
7,379,124
-1.80(-2.46%)
Aug 27, 2008
73.89
74.91
72.73
73.29
6,323,326
+0.93(+1.28%)
Aug 26, 2008
71.45
73.24
71.32
72.36
6,078,166
+1.96(+2.78%)
Aug 25, 2008
69.55
70.78
68.58
70.40
6,231,670
+0.66(+0.95%)
Aug 22, 2008
71.66
71.66
68.70
69.74
5,673,903
-2.70(-3.73%)
Aug 21, 2008
73.13
73.54
71.18
72.44
7,922,311
+0.88(+1.22%)
Aug 20, 2008
69.72
72.12
68.95
71.57
10,819,933
+2.70(+3.92%)
Aug 19, 2008
66.26
69.04
65.79
68.87
6,801,688
+3.06(+4.65%)
Aug 18, 2008
67.35
68.34
65.40
65.80
5,822,226
-0.92(-1.38%)
Aug 15, 2008
68.45
68.45
65.52
66.72
0
-2.43(-3.51%)
Aug 14, 2008
69.42
70.64
67.47
69.15
7,315,443
-0.04(-0.06%)
Aug 13, 2008
65.44
69.64
65.27
69.19
9,028,899
+4.12(+6.33%)
Aug 12, 2008
65.57
65.94
63.88
65.07
11,484,936
+0.23(+0.36%)
Aug 11, 2008
65.72
66.27
62.78
64.84
9,214,874
-0.93(-1.41%)
Aug 08, 2008
66.61
66.99
64.67
65.77
10,749,029
-2.23(-3.28%)
Aug 07, 2008
70.38
70.83
67.96
68.00
8,777,378
-1.27(-1.83%)
Aug 06, 2008
67.36
69.33
67.10
69.27
7,079,046
+2.46(+3.68%)
Aug 05, 2008
65.72
67.41
65.07
66.81
9,276,073
+0.10(+0.15%)
Aug 04, 2008
71.34
71.49
66.04
66.71
9,613,484
-4.39(-6.17%)
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
.