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 (%)
Feb 28, 2019
27.36
27.66
25.96
26.85
9,486,992
-0.31(-1.13%)
Feb 27, 2019
26.95
27.59
26.72
27.16
6,515,899
+0.38(+1.42%)
Feb 26, 2019
27.02
27.29
26.74
26.78
3,448,690
-0.30(-1.11%)
Feb 25, 2019
26.93
27.38
26.92
27.08
3,983,264
-0.01(-0.03%)
Feb 22, 2019
27.17
27.19
26.57
27.09
9,306,810
+0.08(+0.30%)
Feb 21, 2019
27.35
27.40
26.77
27.01
4,756,131
-0.35(-1.27%)
Feb 20, 2019
26.94
27.68
26.93
27.35
6,195,684
+0.40(+1.47%)
Feb 19, 2019
26.75
27.29
26.70
26.96
3,756,475
+0.01(+0.03%)
Feb 15, 2019
26.77
27.10
26.54
26.95
6,021,494
+0.51(+1.93%)
Feb 14, 2019
25.89
26.63
25.84
26.44
4,908,821
+0.32(+1.21%)
Feb 13, 2019
25.27
26.21
25.16
26.12
5,833,838
+0.97(+3.86%)
Feb 12, 2019
25.07
25.58
25.04
25.15
5,949,913
+0.59(+2.41%)
Feb 11, 2019
23.87
24.76
23.86
24.56
3,989,045
+0.39(+1.61%)
Feb 08, 2019
24.65
24.89
23.73
24.17
5,422,681
-0.53(-2.16%)
Feb 07, 2019
25.52
25.65
24.45
24.71
4,852,864
-1.07(-4.14%)
Feb 06, 2019
26.32
26.41
25.75
25.78
5,419,655
-0.79(-2.99%)
Feb 05, 2019
26.75
26.92
26.44
26.57
4,802,907
-0.24(-0.91%)
Feb 04, 2019
25.90
26.83
25.70
26.81
6,647,464
+0.39(+1.47%)
Feb 01, 2019
26.80
26.80
26.13
26.42
7,166,480
-0.14(-0.52%)
Jan 31, 2019
27.07
27.09
26.39
26.56
5,350,530
-0.47(-1.74%)
Jan 30, 2019
26.90
27.09
26.55
27.03
4,153,165
+0.26(+0.97%)
Jan 29, 2019
26.39
27.07
26.37
26.77
7,085,755
+0.64(+2.45%)
Jan 28, 2019
25.43
26.20
25.35
26.13
5,717,063
+0.19(+0.72%)
Jan 25, 2019
25.99
26.26
25.65
25.95
5,531,915
+0.18(+0.69%)
Jan 24, 2019
25.02
25.82
24.90
25.77
5,490,973
+0.70(+2.81%)
Jan 23, 2019
25.68
25.74
24.72
25.06
5,173,431
-0.45(-1.74%)
Jan 22, 2019
25.57
25.81
25.35
25.51
5,142,076
-0.46(-1.78%)
Jan 18, 2019
25.82
26.22
25.65
25.97
5,710,966
+0.73(+2.89%)
Jan 17, 2019
24.69
25.42
24.52
25.24
4,949,416
+0.38(+1.54%)
Jan 16, 2019
25.53
25.66
24.83
24.86
11,217,225
-0.43(-1.70%)
Jan 15, 2019
25.62
25.89
25.07
25.29
6,053,814
+0.14(+0.57%)
Jan 14, 2019
24.37
25.38
24.30
25.15
5,898,999
+0.37(+1.51%)
Jan 11, 2019
24.41
24.87
24.17
24.77
6,164,350
+0.11(+0.45%)
Jan 10, 2019
24.10
24.68
23.99
24.66
4,934,019
+0.08(+0.32%)
Jan 09, 2019
23.70
24.64
23.46
24.58
8,624,176
+1.19(+5.11%)
Jan 08, 2019
23.29
23.58
22.90
23.39
5,186,455
+0.34(+1.49%)
Jan 07, 2019
22.60
23.22
22.24
23.04
4,927,071
+0.49(+2.15%)
Jan 04, 2019
22.13
22.64
21.88
22.56
5,292,661
+0.91(+4.19%)
Jan 03, 2019
21.60
22.14
21.19
21.65
6,718,600
+0.06(+0.26%)
Jan 02, 2019
20.40
21.97
20.38
21.59
5,812,228
+0.68(+3.28%)
Dec 31, 2018
21.11
21.46
20.66
20.91
5,561,588
-0.07(-0.34%)
Dec 28, 2018
21.51
21.62
20.91
20.98
6,095,549
-0.32(-1.50%)
Dec 27, 2018
21.11
21.30
20.40
21.30
6,805,425
-0.24(-1.11%)
Dec 26, 2018
20.43
21.55
19.56
21.54
9,581,400
+1.31(+6.46%)
Dec 24, 2018
20.84
20.97
20.12
20.23
3,822,352
-0.92(-4.33%)
Dec 21, 2018
21.39
21.90
20.96
21.15
12,514,138
-0.36(-1.67%)
Dec 20, 2018
22.54
23.14
21.38
21.51
7,747,727
-1.39(-6.09%)
Dec 19, 2018
23.46
24.04
22.73
22.90
7,428,175
-0.39(-1.68%)
Dec 18, 2018
24.02
24.14
23.14
23.29
10,289,695
-0.74(-3.08%)
Dec 17, 2018
23.93
24.59
23.86
24.03
8,311,164
-0.06(-0.23%)
Dec 14, 2018
24.63
25.07
23.96
24.09
8,659,645
-0.84(-3.39%)
Dec 13, 2018
24.80
25.12
24.13
24.93
7,475,630
-0.02(-0.10%)
Dec 12, 2018
24.76
25.69
24.69
24.95
7,546,721
+0.61(+2.49%)
Dec 11, 2018
25.25
25.48
23.80
24.35
8,604,730
-0.55(-2.21%)
Dec 10, 2018
25.94
26.22
24.33
24.90
8,485,009
-1.39(-5.30%)
Dec 07, 2018
27.79
28.13
26.25
26.29
6,474,709
-0.71(-2.63%)
Dec 06, 2018
27.22
27.26
26.26
27.00
7,088,679
-0.91(-3.25%)
Dec 04, 2018
28.99
29.13
27.83
27.91
4,534,719
-1.15(-3.97%)
Dec 03, 2018
28.99
29.54
28.70
29.06
4,618,562
+1.08(+3.87%)
Nov 30, 2018
27.89
28.03
27.27
27.98
6,773,265
-0.33(-1.15%)
Nov 29, 2018
28.24
28.78
28.04
28.31
3,755,675
+0.22(+0.79%)
Nov 28, 2018
27.93
28.36
27.54
28.08
4,927,218
+0.14(+0.51%)
Nov 27, 2018
28.05
28.31
27.66
27.94
5,062,692
-0.23(-0.82%)
Nov 26, 2018
28.16
28.59
27.85
28.17
5,946,502
+0.41(+1.46%)
Nov 23, 2018
27.68
27.95
27.24
27.77
2,336,098
-0.93(-3.25%)
Nov 21, 2018
28.70
28.70
28.70
0
+1.08(+3.92%)
Nov 20, 2018
28.37
28.62
27.30
27.61
7,181,716
-1.48(-5.09%)
Nov 19, 2018
29.38
29.80
28.97
29.10
4,184,176
-0.72(-2.40%)
Nov 16, 2018
29.53
29.98
29.23
29.81
5,475,210
+0.35(+1.19%)
Nov 15, 2018
28.57
29.69
28.47
29.46
5,510,197
+0.69(+2.41%)
Nov 14, 2018
28.87
29.34
28.43
28.77
6,965,348
+0.70(+2.50%)
Nov 13, 2018
28.73
29.36
28.04
28.07
6,606,062
-0.65(-2.25%)
Nov 12, 2018
29.91
29.97
28.68
28.71
4,768,985
-0.82(-2.78%)
Nov 09, 2018
27.98
29.80
27.89
29.53
9,827,883
+0.84(+2.94%)
Nov 08, 2018
29.82
30.13
28.61
28.69
5,266,968
-1.43(-4.73%)
Nov 07, 2018
30.34
30.76
29.74
30.12
4,569,201
+0.37(+1.26%)
Nov 06, 2018
30.09
30.27
29.40
29.74
3,609,088
-0.19(-0.64%)
Nov 05, 2018
29.22
30.16
29.18
29.93
5,135,012
+1.31(+4.56%)
Nov 02, 2018
29.48
29.84
28.28
28.63
8,968,999
-0.36(-1.24%)
Nov 01, 2018
30.03
30.97
28.43
28.98
11,748,715
-1.15(-3.81%)
Oct 31, 2018
30.19
31.11
30.03
30.13
6,087,956
+0.30(+1.01%)
Oct 30, 2018
28.47
29.88
28.41
29.83
6,026,575
+1.01(+3.51%)
Oct 29, 2018
29.98
30.19
28.36
28.82
4,897,233
-0.96(-3.24%)
Oct 26, 2018
29.93
30.21
29.15
29.78
4,063,783
-0.61(-1.99%)
Oct 25, 2018
30.67
30.99
30.06
30.39
4,386,166
+0.14(+0.47%)
Oct 24, 2018
32.08
32.18
30.19
30.24
4,444,134
-1.44(-4.55%)
Oct 23, 2018
32.16
32.16
31.05
31.68
4,529,381
-1.20(-3.66%)
Oct 22, 2018
33.53
33.56
32.64
32.89
3,955,468
-0.65(-1.92%)
Oct 19, 2018
33.49
34.01
33.25
33.53
3,977,656
+0.22(+0.65%)
Oct 18, 2018
33.51
33.77
32.99
33.32
4,106,096
-0.75(-2.19%)
Oct 17, 2018
34.94
35.05
33.70
34.07
5,976,728
-0.97(-2.76%)
Oct 16, 2018
35.33
35.39
34.81
35.03
4,375,270
-0.05(-0.13%)
Oct 15, 2018
35.69
36.05
35.02
35.08
3,504,377
-0.44(-1.24%)
Oct 12, 2018
35.77
35.86
34.66
35.52
5,262,035
+0.39(+1.12%)
Oct 11, 2018
36.30
36.30
34.77
35.13
5,811,967
-1.39(-3.81%)
Oct 10, 2018
38.53
38.70
36.47
36.52
6,902,154
-2.28(-5.88%)
Oct 09, 2018
38.13
39.38
37.93
38.80
5,582,604
+1.02(+2.71%)
Oct 08, 2018
37.43
38.11
37.04
37.78
3,981,142
+0.02(+0.04%)
Oct 05, 2018
38.20
38.47
37.41
37.76
3,778,344
-0.39(-1.03%)
Oct 04, 2018
38.17
39.01
38.02
38.16
4,565,139
-0.31(-0.82%)
Oct 03, 2018
38.36
38.62
38.06
38.47
3,989,886
+0.26(+0.68%)
Oct 02, 2018
38.21
38.32
37.75
38.21
2,507,570
+0.15(+0.39%)
Oct 01, 2018
37.52
38.47
37.47
38.06
3,330,576
+0.54(+1.45%)
Sep 28, 2018
37.01
37.91
37.01
37.52
4,185,666
+0.19(+0.51%)
Sep 27, 2018
37.56
37.58
37.01
37.33
2,867,530
+0.16(+0.42%)
Sep 26, 2018
37.23
37.96
37.05
37.17
4,040,626
-0.43(-1.15%)
Sep 25, 2018
37.75
38.35
37.44
37.61
4,302,579
+0.24(+0.63%)
Sep 24, 2018
36.84
37.80
36.84
37.37
5,684,467
+1.20(+3.31%)
Sep 21, 2018
36.21
36.69
35.89
36.17
6,441,188
+0.23(+0.64%)
Sep 20, 2018
37.14
37.37
35.81
35.95
4,537,513
-0.89(-2.41%)
Sep 19, 2018
36.26
37.07
36.26
36.84
3,207,007
+0.42(+1.17%)
Sep 18, 2018
36.35
36.84
36.11
36.41
3,367,856
+0.38(+1.05%)
Sep 17, 2018
36.01
36.57
35.84
36.03
3,607,971
+0.25(+0.70%)
Sep 14, 2018
35.00
36.19
34.97
35.78
3,641,892
+0.72(+2.07%)
Sep 13, 2018
35.37
35.42
34.33
35.06
3,144,139
-0.46(-1.31%)
Sep 12, 2018
35.13
35.78
35.08
35.52
3,553,382
+0.82(+2.36%)
Sep 11, 2018
33.95
34.85
33.90
34.70
2,668,516
+0.61(+1.80%)
Sep 10, 2018
33.98
34.50
33.83
34.09
2,347,623
+0.35(+1.03%)
Sep 07, 2018
33.24
33.78
32.92
33.74
2,683,807
+0.17(+0.49%)
Sep 06, 2018
34.44
34.58
33.53
33.58
2,992,922
-0.99(-2.87%)
Sep 05, 2018
33.74
34.73
33.45
34.57
3,245,494
+0.58(+1.71%)
Sep 04, 2018
34.65
34.71
33.83
33.99
2,098,789
-0.51(-1.48%)
Aug 31, 2018
34.50
34.50
34.50
0
-0.43(-1.24%)
Aug 30, 2018
34.43
35.05
34.33
34.93
3,871,535
+0.51(+1.49%)
Aug 29, 2018
33.83
34.63
33.59
34.42
4,034,239
+0.76(+2.27%)
Aug 28, 2018
34.43
34.45
33.63
33.66
2,667,233
-0.80(-2.31%)
Aug 27, 2018
34.27
34.53
34.17
34.45
1,941,704
+0.22(+0.64%)
Aug 24, 2018
34.10
34.55
34.03
34.23
2,018,826
+0.50(+1.47%)
Aug 23, 2018
33.84
33.94
33.45
33.73
2,205,239
-0.33(-0.97%)
Aug 22, 2018
33.94
34.25
33.81
34.07
2,451,895
+0.48(+1.43%)
Aug 21, 2018
33.40
33.78
33.33
33.59
2,463,155
+0.50(+1.52%)
Aug 20, 2018
32.91
33.38
32.80
33.08
2,397,431
+0.02(+0.07%)
Aug 17, 2018
33.42
33.61
32.88
33.06
2,854,943
-0.13(-0.40%)
Aug 16, 2018
33.36
33.61
32.85
33.19
3,253,221
+0.15(+0.45%)
Aug 15, 2018
34.04
34.12
32.87
33.04
5,050,367
-1.51(-4.37%)
Aug 14, 2018
34.81
35.26
34.51
34.55
2,019,138
+0.17(+0.48%)
Aug 13, 2018
34.73
35.28
34.36
34.39
3,541,903
-0.38(-1.09%)
Aug 10, 2018
33.76
34.81
33.48
34.77
4,434,304
+0.69(+2.03%)
Aug 09, 2018
35.51
36.04
33.27
34.07
11,859,522
-2.24(-6.16%)
Aug 08, 2018
36.20
36.51
35.75
36.31
3,009,913
-0.20(-0.54%)
Aug 07, 2018
36.43
36.91
36.12
36.51
3,187,959
+0.58(+1.62%)
Aug 06, 2018
35.58
36.30
35.31
35.92
2,445,641
+0.39(+1.09%)
Aug 03, 2018
34.97
35.57
34.92
35.54
3,594,248
+0.58(+1.67%)
Aug 02, 2018
34.84
35.90
33.55
34.95
7,491,486
-0.42(-1.18%)
Aug 01, 2018
35.83
35.84
34.86
35.37
5,681,674
-0.83(-2.30%)
Jul 31, 2018
36.32
36.53
35.51
36.21
2,347,222
-0.05(-0.13%)
Jul 30, 2018
35.89
36.51
35.89
36.25
2,575,837
+0.83(+2.33%)
Jul 27, 2018
35.65
36.23
35.15
35.43
3,419,554
-0.56(-1.55%)
Jul 26, 2018
36.05
36.31
35.77
35.99
2,491,350
+0.02(+0.04%)
Jul 25, 2018
36.20
35.33
35.97
2,625,844
+0.51(+1.44%)
Jul 24, 2018
34.94
35.84
34.93
35.46
2,924,864
+0.55(+1.58%)
Jul 23, 2018
35.35
35.75
34.85
34.91
2,360,524
-0.02(-0.07%)
Jul 20, 2018
34.99
35.06
34.39
34.93
2,591,510
+0.26(+0.75%)
Jul 19, 2018
34.45
34.79
34.34
34.67
3,266,000
+0.07(+0.20%)
Jul 18, 2018
34.72
34.83
34.16
34.60
4,613,438
-0.62(-1.77%)
Jul 17, 2018
35.42
35.62
35.01
35.22
3,411,397
-0.58(-1.61%)
Jul 16, 2018
36.23
36.31
35.27
35.80
4,139,531
-1.13(-3.06%)
Jul 13, 2018
36.52
37.51
36.52
36.93
3,532,826
+0.30(+0.81%)
Jul 12, 2018
36.73
36.89
35.85
36.63
3,684,093
-0.47(-1.28%)
Jul 11, 2018
37.38
37.93
36.78
37.11
3,578,792
-0.72(-1.91%)
Jul 10, 2018
38.06
38.59
37.26
37.83
3,833,418
+0.16(+0.43%)
Jul 09, 2018
36.83
37.76
36.59
37.67
5,504,164
+1.16(+3.18%)
Jul 06, 2018
35.76
36.66
35.52
36.51
3,460,384
+0.45(+1.25%)
Jul 05, 2018
35.75
36.20
35.60
36.06
5,058,282
+0.43(+1.20%)
Jul 03, 2018
35.63
35.63
35.63
0
+0.86(+2.46%)
Jul 02, 2018
35.89
36.13
34.53
34.77
5,461,652
-1.61(-4.43%)
Jun 29, 2018
35.90
36.96
35.90
36.38
6,315,704
+0.63(+1.76%)
Jun 28, 2018
35.90
36.03
35.20
35.75
3,549,979
+0.04(+0.11%)
Jun 27, 2018
34.87
36.03
34.73
35.71
5,913,855
+1.34(+3.89%)
Jun 26, 2018
33.78
34.52
33.56
34.38
4,443,418
+0.80(+2.39%)
Jun 25, 2018
34.83
35.05
33.45
33.57
5,222,275
-1.26(-3.62%)
Jun 22, 2018
35.78
36.06
34.76
34.83
6,613,800
+0.31(+0.90%)
Jun 21, 2018
35.11
35.40
34.37
34.52
6,860,321
-1.03(-2.89%)
Jun 20, 2018
33.98
35.61
33.91
35.55
10,565,470
+1.88(+5.59%)
Jun 19, 2018
32.79
33.88
32.76
33.67
5,110,999
+0.33(+0.98%)
Jun 18, 2018
32.38
33.93
32.32
33.34
8,209,400
+0.96(+2.96%)
Jun 15, 2018
33.38
32.15
32.38
11,183,499
-1.00(-2.98%)
Jun 14, 2018
34.10
34.10
33.30
33.38
4,874,669
-0.33(-0.99%)
Jun 13, 2018
33.12
34.04
32.88
33.71
7,324,821
+0.44(+1.31%)
Jun 12, 2018
34.71
34.72
33.20
33.28
9,039,510
-1.43(-4.13%)
Jun 11, 2018
33.43
35.25
33.23
34.71
8,921,472
+1.84(+5.59%)
Jun 08, 2018
32.43
33.25
32.13
32.87
5,782,175
+0.38(+1.17%)
Jun 07, 2018
31.09
32.80
30.94
32.49
6,644,700
+1.69(+5.48%)
Jun 06, 2018
30.52
30.80
4,450,127
+0.26(+0.84%)
Jun 05, 2018
30.34
30.75
30.04
30.55
4,307,051
+0.05(+0.18%)
Jun 04, 2018
30.66
31.19
30.41
30.49
7,152,195
+0.16(+0.54%)
Jun 01, 2018
31.15
31.15
30.24
30.33
4,880,436
-0.80(-2.57%)
May 31, 2018
31.34
31.81
30.99
31.13
4,940,337
-0.55(-1.74%)
May 30, 2018
30.59
31.73
30.44
31.68
3,989,072
+1.33(+4.38%)
May 29, 2018
30.22
30.66
30.04
30.35
3,430,016
-0.22(-0.71%)
May 25, 2018
30.57
30.57
30.57
0
-1.54(-4.80%)
May 24, 2018
32.53
32.73
32.05
32.11
3,942,903
-1.02(-3.08%)
May 23, 2018
33.17
33.43
32.73
33.13
2,924,119
-0.44(-1.30%)
May 22, 2018
34.48
34.84
33.45
33.57
3,772,295
-0.89(-2.60%)
May 21, 2018
34.41
34.63
34.19
34.46
2,680,361
+0.29(+0.84%)
May 18, 2018
34.25
34.28
33.85
34.17
4,268,274
-0.08(-0.23%)
May 17, 2018
33.46
34.32
33.32
34.25
5,601,926
+1.05(+3.16%)
May 16, 2018
32.99
33.25
32.65
33.20
2,320,964
+0.11(+0.33%)
May 15, 2018
32.84
33.11
32.59
33.09
2,610,334
+0.16(+0.50%)
May 14, 2018
32.46
33.09
32.43
32.93
3,184,582
+0.70(+2.17%)
May 11, 2018
32.42
32.50
32.04
32.23
2,848,910
-0.18(-0.55%)
May 10, 2018
32.37
32.60
32.02
32.41
4,113,461
+0.30(+0.95%)
May 09, 2018
31.87
32.87
31.75
32.10
5,798,558
+0.88(+2.82%)
May 08, 2018
30.64
31.23
30.01
31.22
5,686,767
+0.51(+1.65%)
May 07, 2018
31.14
32.16
30.62
30.72
4,922,149
-0.02(-0.05%)
May 04, 2018
30.04
30.97
29.96
30.73
4,986,989
+0.74(+2.47%)
May 03, 2018
32.17
32.32
29.63
29.99
9,625,948
-1.96(-6.14%)
May 02, 2018
31.43
32.37
31.18
31.96
5,704,025
+0.47(+1.51%)
May 01, 2018
31.62
31.72
31.14
31.48
3,546,782
-0.39(-1.22%)
Apr 30, 2018
31.14
32.07
31.09
31.87
5,070,686
+0.60(+1.92%)
Apr 27, 2018
31.58
31.78
31.19
31.27
5,196,685
-0.54(-1.71%)
Apr 26, 2018
31.85
32.15
31.49
31.82
4,584,572
-0.09(-0.29%)
Apr 25, 2018
31.49
32.21
31.26
31.91
5,643,241
+0.28(+0.89%)
Apr 24, 2018
32.29
32.72
31.59
31.63
5,458,908
-0.69(-2.14%)
Apr 23, 2018
31.99
32.32
31.48
32.32
5,912,197
+0.06(+0.19%)
Apr 20, 2018
32.36
32.45
31.87
32.26
6,669,840
-0.06(-0.19%)
Apr 19, 2018
33.07
33.33
32.29
32.32
6,160,099
-0.62(-1.89%)
Apr 18, 2018
32.20
33.35
32.13
32.94
6,020,273
+1.15(+3.60%)
Apr 17, 2018
31.45
31.97
31.19
31.80
4,985,001
+0.43(+1.37%)
Apr 16, 2018
30.97
31.52
30.75
31.37
4,462,231
+0.13(+0.42%)
Apr 13, 2018
30.51
31.57
30.51
31.24
6,091,460
+0.95(+3.15%)
Apr 12, 2018
30.54
30.64
30.12
30.28
4,720,719
-0.20(-0.66%)
Apr 11, 2018
29.98
30.72
29.83
30.48
4,875,828
+0.28(+0.92%)
Apr 10, 2018
30.01
30.53
29.94
30.21
10,742,133
+0.64(+2.16%)
Apr 09, 2018
29.69
30.23
29.47
29.57
5,251,554
+0.08(+0.29%)
Apr 06, 2018
29.58
29.77
29.07
29.48
6,463,905
-0.32(-1.06%)
Apr 05, 2018
29.49
30.25
29.43
29.80
6,619,993
+0.43(+1.47%)
Apr 04, 2018
28.78
29.40
28.72
29.37
9,310,119
+0.15(+0.50%)
Apr 03, 2018
29.35
29.38
28.30
29.22
9,041,661
+0.08(+0.26%)
Apr 02, 2018
29.36
29.50
28.62
29.15
7,767,746
-0.45(-1.51%)
Mar 29, 2018
29.59
29.59
29.59
0
+0.87(+3.03%)
Mar 28, 2018
28.95
29.25
28.52
28.72
9,331,868
-0.10(-0.35%)
Mar 27, 2018
28.80
28.90
28.25
28.82
8,995,377
+0.15(+0.54%)
Mar 26, 2018
28.98
28.98
27.80
28.67
4,775,119
+0.21(+0.73%)
Mar 23, 2018
28.85
29.21
28.36
28.46
7,717,542
-0.21(-0.72%)
Mar 22, 2018
28.95
29.23
28.53
28.67
7,224,550
-0.63(-2.15%)
Mar 21, 2018
28.04
29.50
27.94
29.30
5,684,506
+1.41(+5.05%)
Mar 20, 2018
27.59
28.02
27.32
27.89
6,347,250
+0.54(+1.97%)
Mar 19, 2018
27.42
27.68
27.13
27.35
9,765,200
-0.44(-1.58%)
Mar 16, 2018
27.25
27.92
27.08
27.79
10,170,953
+0.62(+2.26%)
Mar 15, 2018
27.59
28.06
27.00
27.18
7,003,216
-0.24(-0.87%)
Mar 14, 2018
27.38
27.78
27.30
27.41
5,674,063
+0.15(+0.54%)
Mar 13, 2018
27.33
27.65
27.02
27.27
4,605,061
+0.04(+0.14%)
Mar 12, 2018
27.23
27.59
27.08
27.23
3,949,021
+0.07(+0.25%)
Mar 09, 2018
27.14
27.45
27.02
27.16
4,433,447
+0.27(+1.00%)
Mar 08, 2018
26.72
26.98
26.56
26.89
5,049,738
+0.25(+0.92%)
Mar 07, 2018
27.26
26.49
26.65
6,526,282
-0.55(-2.01%)
Mar 06, 2018
27.36
27.44
26.93
27.19
6,145,066
+0.12(+0.43%)
Mar 05, 2018
26.48
27.35
26.48
27.08
4,655,039
+0.33(+1.24%)
Mar 02, 2018
26.08
26.79
25.84
26.75
5,894,077
+0.39(+1.49%)
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
.