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 (%)
Mar 31, 2006
41.01
41.19
40.46
40.95
4,598,638
-0.64(-1.53%)
Mar 30, 2006
41.88
42.17
41.50
41.59
4,782,929
-0.17(-0.40%)
Mar 29, 2006
41.64
42.08
41.41
41.76
3,781,326
+0.27(+0.65%)
Mar 28, 2006
41.57
42.03
41.26
41.49
4,847,719
+0.26(+0.64%)
Mar 27, 2006
41.23
41.41
40.43
41.23
3,452,258
+0.21(+0.50%)
Mar 24, 2006
40.44
41.49
40.44
41.02
3,494,171
+0.58(+1.42%)
Mar 23, 2006
41.06
41.06
40.19
40.44
4,674,306
+0.46(+1.14%)
Mar 22, 2006
39.49
40.63
39.49
39.99
5,858,921
-0.02(-0.05%)
Mar 21, 2006
40.19
40.62
39.64
40.01
5,393,874
-0.32(-0.81%)
Mar 20, 2006
41.29
41.39
40.08
40.33
4,670,787
-0.97(-2.35%)
Mar 17, 2006
41.78
41.78
41.24
41.30
4,811,085
-0.21(-0.51%)
Mar 16, 2006
40.91
41.74
40.79
41.51
4,882,914
+0.61(+1.48%)
Mar 15, 2006
40.63
41.26
40.19
40.91
6,738,303
+0.13(+0.32%)
Mar 14, 2006
41.13
41.13
40.23
40.78
7,530,978
-0.06(-0.14%)
Mar 13, 2006
40.49
41.26
40.49
40.83
3,904,187
+0.73(+1.82%)
Mar 10, 2006
39.76
40.53
39.54
40.10
5,105,119
-0.06(-0.14%)
Mar 09, 2006
40.88
41.07
39.81
40.16
5,679,909
-0.44(-1.08%)
Mar 08, 2006
40.63
40.99
39.67
40.59
7,202,550
-0.68(-1.65%)
Mar 07, 2006
41.99
42.01
40.83
41.28
5,209,263
-0.62(-1.48%)
Mar 06, 2006
43.03
43.29
41.63
41.89
4,490,015
-1.87(-4.27%)
Mar 03, 2006
43.01
44.10
43.01
43.76
3,530,166
+0.24(+0.55%)
Mar 02, 2006
42.79
43.74
42.33
43.53
5,695,426
+0.89(+2.10%)
Mar 01, 2006
41.99
42.68
41.83
42.63
4,511,772
+0.80(+1.91%)
Feb 28, 2006
42.14
42.09
41.01
41.83
5,656,872
-0.31(-0.73%)
Feb 27, 2006
42.91
43.07
41.97
42.14
3,501,530
-1.10(-2.54%)
Feb 24, 2006
43.38
43.59
43.04
43.24
4,162,547
+0.67(+1.57%)
Feb 23, 2006
42.83
43.38
42.13
42.57
5,723,262
-0.22(-0.53%)
Feb 22, 2006
43.44
43.45
42.51
42.79
5,634,316
-1.41(-3.20%)
Feb 21, 2006
44.41
44.69
44.12
44.21
5,004,975
+0.48(+1.10%)
Feb 17, 2006
44.26
44.48
43.69
43.73
5,327,164
-0.16(-0.36%)
Feb 16, 2006
43.29
44.01
43.09
43.88
5,394,833
+1.18(+2.77%)
Feb 15, 2006
43.01
43.44
42.13
42.70
5,094,401
+0.04(+0.09%)
Feb 14, 2006
42.21
43.06
41.79
42.66
5,591,123
-0.12(-0.28%)
Feb 13, 2006
43.31
43.75
42.41
42.78
5,141,113
-0.53(-1.23%)
Feb 10, 2006
43.88
43.91
42.26
43.31
6,032,653
+0.11(+0.25%)
Feb 09, 2006
44.66
45.54
43.09
43.21
6,795,574
-1.33(-2.99%)
Feb 08, 2006
45.26
45.26
43.56
44.54
6,494,501
+0.01(+0.01%)
Feb 07, 2006
45.51
45.61
44.24
44.53
5,841,643
-1.79(-3.86%)
Feb 06, 2006
46.76
47.09
46.04
46.32
4,518,171
+0.44(+0.95%)
Feb 03, 2006
45.72
46.35
45.23
45.88
6,643,598
+0.16(+0.36%)
Feb 02, 2006
45.54
46.44
44.69
45.72
6,200,787
-0.47(-1.03%)
Feb 01, 2006
47.18
47.66
45.99
46.19
6,014,576
-1.02(-2.16%)
Jan 31, 2006
45.62
47.58
45.23
47.21
8,593,692
+1.46(+3.20%)
Jan 30, 2006
44.85
46.39
44.81
45.75
5,227,820
+1.14(+2.56%)
Jan 27, 2006
43.52
44.91
44.19
44.61
4,634,953
+1.09(+2.50%)
Jan 26, 2006
44.18
44.11
42.77
43.52
8,477,870
-0.65(-1.47%)
Jan 25, 2006
45.63
46.13
43.86
44.17
6,565,850
-1.46(-3.21%)
Jan 24, 2006
45.57
46.30
45.38
45.63
5,302,688
-0.06(-0.12%)
Jan 23, 2006
46.18
46.19
45.44
45.69
5,619,278
-0.63(-1.35%)
Jan 20, 2006
46.76
47.05
45.78
46.31
6,159,993
+0.54(+1.17%)
Jan 19, 2006
44.69
46.01
44.68
45.78
4,154,388
+0.72(+1.60%)
Jan 18, 2006
45.74
45.81
44.19
45.06
4,362,675
-0.81(-1.76%)
Jan 17, 2006
45.21
45.88
45.21
45.86
4,111,355
+1.25(+2.80%)
Jan 13, 2006
43.83
44.67
43.66
44.61
2,980,652
+0.79(+1.80%)
Jan 12, 2006
44.85
45.25
43.70
43.83
5,763,096
-0.56(-1.25%)
Jan 11, 2006
44.16
44.79
43.57
44.38
4,147,029
+0.22(+0.50%)
Jan 10, 2006
43.93
44.89
43.86
44.16
4,988,017
+0.14(+0.31%)
Jan 09, 2006
43.98
44.24
43.49
44.03
3,999,212
+0.19(+0.43%)
Jan 06, 2006
44.26
44.63
43.79
43.84
5,900,994
+0.59(+1.37%)
Jan 05, 2006
44.14
44.14
42.98
43.24
5,222,061
-0.95(-2.15%)
Jan 04, 2006
43.73
44.61
43.55
44.19
4,460,260
-0.13(-0.28%)
Jan 03, 2006
42.85
44.33
42.85
44.32
4,195,981
+1.49(+3.47%)
Dec 30, 2005
42.54
43.34
41.91
42.83
3,016,166
+0.29(+0.68%)
Dec 29, 2005
42.82
43.52
42.44
42.54
2,795,401
-0.23(-0.53%)
Dec 28, 2005
42.26
43.33
42.22
42.77
3,390,508
+0.55(+1.30%)
Dec 27, 2005
43.63
43.64
41.53
42.22
6,000,658
-1.73(-3.94%)
Dec 23, 2005
44.26
44.26
43.06
43.95
2,919,702
-0.53(-1.18%)
Dec 22, 2005
44.44
44.85
44.26
44.48
3,822,600
+0.12(+0.27%)
Dec 21, 2005
44.38
44.69
44.11
44.36
4,684,065
+0.32(+0.72%)
Dec 20, 2005
43.38
44.21
43.26
44.04
4,693,183
+0.80(+1.85%)
Dec 19, 2005
44.04
44.48
42.92
43.24
4,707,741
-0.21(-0.47%)
Dec 16, 2005
44.53
44.69
43.38
43.44
5,046,248
-1.08(-2.42%)
Dec 15, 2005
45.85
45.91
44.34
44.52
5,336,922
-1.33(-2.89%)
Dec 14, 2005
45.11
45.91
44.76
45.84
4,651,430
+0.74(+1.64%)
Dec 13, 2005
45.48
46.29
45.04
45.11
8,237,267
+0.64(+1.45%)
Dec 12, 2005
44.69
44.77
43.82
44.46
4,821,003
+0.83(+1.91%)
Dec 09, 2005
44.07
44.10
43.27
43.63
4,508,572
-0.74(-1.66%)
Dec 08, 2005
43.73
44.41
43.32
44.37
4,633,193
+1.07(+2.47%)
Dec 07, 2005
43.91
44.32
43.00
43.30
5,255,815
-0.18(-0.42%)
Dec 06, 2005
42.85
43.84
42.72
43.48
4,749,655
+0.64(+1.49%)
Dec 05, 2005
42.96
43.42
42.46
42.84
4,735,897
+0.23(+0.53%)
Dec 02, 2005
42.53
43.27
41.88
42.62
4,568,243
+0.59(+1.40%)
Dec 01, 2005
41.26
42.12
41.22
42.03
5,829,325
+1.23(+3.00%)
Nov 30, 2005
41.32
41.53
40.81
40.81
6,141,436
-0.45(-1.09%)
Nov 29, 2005
41.41
41.80
40.96
41.26
5,654,633
-0.14(-0.35%)
Nov 28, 2005
43.29
43.29
41.29
41.40
4,806,766
-2.04(-4.71%)
Nov 25, 2005
43.24
43.48
43.17
43.44
951,530
+0.44(+1.03%)
Nov 23, 2005
43.22
43.60
42.60
43.00
3,120,950
-0.38(-0.86%)
Nov 22, 2005
43.38
43.58
42.84
43.38
3,712,057
+0.61(+1.43%)
Nov 21, 2005
41.82
42.76
41.54
42.76
4,621,995
+1.48(+3.59%)
Nov 18, 2005
41.88
41.88
40.87
41.28
4,303,325
-0.10(-0.24%)
Nov 17, 2005
42.29
42.38
41.01
41.38
5,871,079
-0.36(-0.87%)
Nov 16, 2005
40.94
41.79
40.72
41.74
4,992,177
+1.06(+2.61%)
Nov 15, 2005
40.38
41.73
40.38
40.68
4,749,655
+0.30(+0.74%)
Nov 14, 2005
40.66
41.48
40.12
40.38
5,441,386
-0.09(-0.22%)
Nov 11, 2005
40.26
40.63
39.73
40.47
5,852,362
+0.21(+0.53%)
Nov 10, 2005
40.82
40.95
39.38
40.26
7,836,530
-1.11(-2.69%)
Nov 09, 2005
41.69
42.66
40.94
41.37
5,332,603
-0.32(-0.76%)
Nov 08, 2005
40.98
42.16
40.71
41.69
4,158,067
+0.49(+1.20%)
Nov 07, 2005
41.76
41.76
40.85
41.19
5,405,232
-0.56(-1.35%)
Nov 04, 2005
42.48
42.48
41.29
41.76
7,470,348
-0.71(-1.68%)
Nov 03, 2005
42.44
42.84
41.91
42.47
7,453,390
+0.69(+1.65%)
Nov 02, 2005
41.07
41.88
40.94
41.78
7,359,485
+1.55(+3.85%)
Nov 01, 2005
39.90
40.51
39.58
40.23
5,758,616
+0.33(+0.83%)
Oct 31, 2005
39.38
40.30
39.38
39.90
8,136,803
+0.54(+1.37%)
Oct 28, 2005
37.87
39.56
37.59
39.36
7,247,023
+1.49(+3.95%)
Oct 27, 2005
39.18
39.37
37.66
37.87
7,069,771
-1.31(-3.34%)
Oct 26, 2005
40.43
41.19
39.01
39.17
8,322,694
-1.25(-3.09%)
Oct 25, 2005
39.44
40.73
39.44
40.43
6,751,741
+1.08(+2.73%)
Oct 24, 2005
37.31
39.35
37.11
39.35
7,941,954
+1.83(+4.86%)
Oct 21, 2005
37.66
38.69
37.51
37.52
8,911,082
-0.45(-1.19%)
Oct 20, 2005
39.66
39.73
37.26
37.97
8,755,266
-1.81(-4.56%)
Oct 19, 2005
39.07
39.88
37.82
39.79
8,903,403
+0.74(+1.91%)
Oct 18, 2005
40.63
41.03
38.95
39.04
7,881,163
-1.64(-4.03%)
Oct 17, 2005
40.88
41.26
40.41
40.68
6,308,130
+0.38(+0.93%)
Oct 14, 2005
39.69
40.60
38.92
40.31
7,338,688
+0.56(+1.40%)
Oct 13, 2005
40.82
41.07
38.82
39.75
10,005,950
-1.33(-3.23%)
Oct 12, 2005
42.33
42.51
40.88
41.08
5,846,603
-1.40(-3.30%)
Oct 11, 2005
41.66
42.84
41.66
42.48
5,429,068
+1.23(+2.97%)
Oct 10, 2005
41.61
41.69
40.74
41.25
4,591,119
-0.36(-0.86%)
Oct 07, 2005
41.57
42.28
41.38
41.61
7,207,509
+0.53(+1.28%)
Oct 06, 2005
42.51
42.51
40.01
41.08
12,432,290
-2.13(-4.92%)
Oct 05, 2005
44.97
45.42
42.95
43.21
8,032,980
-1.62(-3.61%)
Oct 04, 2005
46.35
46.48
44.83
44.83
5,976,182
-2.15(-4.58%)
Oct 03, 2005
47.19
47.48
46.66
46.98
3,969,617
-0.04(-0.09%)
Sep 30, 2005
47.92
47.92
46.85
47.02
3,617,992
-0.90(-1.88%)
Sep 29, 2005
47.82
48.23
47.49
47.92
3,992,493
+0.27(+0.56%)
Sep 28, 2005
47.11
47.81
46.28
47.65
3,739,413
+0.55(+1.17%)
Sep 27, 2005
46.82
47.23
46.27
47.10
3,904,187
-0.23(-0.48%)
Sep 26, 2005
46.17
47.71
45.74
47.33
4,231,176
+1.16(+2.50%)
Sep 23, 2005
46.17
47.23
45.86
46.17
4,299,645
-1.18(-2.48%)
Sep 22, 2005
48.45
48.83
46.30
47.34
6,199,987
-0.95(-1.97%)
Sep 21, 2005
48.35
48.85
47.82
48.30
5,567,286
+1.04(+2.20%)
Sep 20, 2005
47.19
47.99
46.73
47.26
5,613,679
-0.63(-1.31%)
Sep 19, 2005
47.88
48.32
46.88
47.88
5,716,223
+1.99(+4.33%)
Sep 16, 2005
45.60
45.94
45.03
45.89
6,542,973
+0.83(+1.83%)
Sep 15, 2005
44.79
45.13
44.38
45.07
4,876,355
+0.69(+1.55%)
Sep 14, 2005
44.11
44.64
43.96
44.38
4,927,867
+0.43(+0.98%)
Sep 13, 2005
44.19
44.32
43.71
43.95
5,333,243
+0.14(+0.33%)
Sep 12, 2005
44.69
44.79
43.62
43.81
4,287,487
-1.11(-2.48%)
Sep 09, 2005
44.51
44.95
44.37
44.92
3,629,350
+0.81(+1.84%)
Sep 08, 2005
44.01
44.44
43.80
44.11
4,357,236
+0.32(+0.73%)
Sep 07, 2005
43.98
44.31
43.67
43.79
4,965,141
-0.38(-0.86%)
Sep 06, 2005
44.03
44.60
43.44
44.17
4,663,268
+0.14(+0.33%)
Sep 02, 2005
44.48
44.48
43.76
44.03
4,186,383
-0.68(-1.52%)
Sep 01, 2005
45.02
45.34
43.21
44.71
9,852,854
-0.06(-0.14%)
Aug 31, 2005
44.48
44.98
43.95
44.77
7,480,426
+0.54(+1.22%)
Aug 30, 2005
43.78
44.38
43.77
44.23
5,203,823
+0.64(+1.48%)
Aug 29, 2005
43.68
44.92
43.20
43.59
4,986,098
-0.07(-0.16%)
Aug 26, 2005
44.26
44.48
43.44
43.66
3,049,441
-0.55(-1.24%)
Aug 25, 2005
44.16
44.43
43.93
44.21
3,461,537
-0.03(-0.06%)
Aug 24, 2005
43.76
44.35
43.46
44.23
5,440,586
+0.84(+1.93%)
Aug 23, 2005
43.34
43.60
42.54
43.39
3,763,249
+0.38(+0.87%)
Aug 22, 2005
43.49
43.79
42.75
43.02
3,988,334
+0.01(+0.03%)
Aug 19, 2005
42.48
43.28
42.48
43.01
3,256,609
+0.88(+2.08%)
Aug 18, 2005
42.13
42.82
41.55
42.13
4,302,205
-0.02(-0.04%)
Aug 17, 2005
43.41
44.18
42.04
42.15
5,347,321
-1.16(-2.67%)
Aug 16, 2005
44.60
44.64
43.30
43.31
3,692,700
-1.14(-2.56%)
Aug 15, 2005
45.18
45.19
44.40
44.44
2,489,529
-0.77(-1.70%)
Aug 12, 2005
45.48
45.48
44.64
45.21
2,783,563
+0.05(+0.11%)
Aug 11, 2005
44.85
45.54
44.59
45.16
4,081,279
+0.20(+0.44%)
Aug 10, 2005
43.88
44.96
43.76
44.96
4,528,089
+1.56(+3.59%)
Aug 09, 2005
43.82
43.86
43.22
43.41
3,022,565
-0.15(-0.34%)
Aug 08, 2005
43.60
44.35
43.46
43.56
4,283,968
+0.78(+1.83%)
Aug 05, 2005
43.13
43.19
42.33
42.78
2,928,020
-0.36(-0.83%)
Aug 04, 2005
43.13
43.73
43.09
43.13
2,992,010
+0.04(+0.10%)
Aug 03, 2005
43.91
44.08
42.83
43.09
4,023,368
-0.67(-1.53%)
Aug 02, 2005
43.60
43.83
43.15
43.76
3,706,138
+0.74(+1.73%)
Aug 01, 2005
43.29
43.38
43.00
43.01
3,245,410
+0.26(+0.60%)
Jul 29, 2005
43.76
43.82
42.60
42.76
4,121,273
-0.96(-2.20%)
Jul 28, 2005
43.94
44.21
42.35
43.72
5,559,128
-0.34(-0.78%)
Jul 27, 2005
43.76
44.15
42.94
44.06
3,765,169
+0.42(+0.96%)
Jul 26, 2005
43.73
44.21
43.61
43.64
3,477,374
-0.56(-1.27%)
Jul 25, 2005
43.64
44.53
43.25
44.21
5,224,940
+0.48(+1.10%)
Jul 22, 2005
42.35
43.81
42.28
43.73
5,531,132
+2.41(+5.84%)
Jul 21, 2005
42.03
42.13
40.94
41.31
3,022,245
-0.62(-1.48%)
Jul 20, 2005
41.68
42.03
40.90
41.93
4,084,639
+0.22(+0.52%)
Jul 19, 2005
41.44
41.77
41.24
41.71
3,979,055
+0.51(+1.24%)
Jul 18, 2005
41.66
41.68
40.86
41.20
3,147,186
-0.57(-1.36%)
Jul 15, 2005
42.01
42.50
41.35
41.77
3,375,310
-0.04(-0.10%)
Jul 14, 2005
43.60
43.88
41.69
41.81
5,497,377
-1.79(-4.11%)
Jul 13, 2005
44.04
44.21
43.13
43.61
3,357,393
-0.33(-0.75%)
Jul 12, 2005
43.57
44.29
43.44
43.94
3,844,996
+0.32(+0.75%)
Jul 11, 2005
43.18
43.68
42.63
43.61
3,651,747
+0.24(+0.56%)
Jul 08, 2005
43.56
44.00
42.90
43.37
5,360,599
-0.15(-0.34%)
Jul 07, 2005
42.48
43.66
42.21
43.52
4,254,692
+0.74(+1.72%)
Jul 06, 2005
43.53
44.07
42.54
42.78
4,951,543
-0.56(-1.28%)
Jul 05, 2005
42.34
43.44
42.13
43.34
5,741,339
+1.52(+3.63%)
Jul 01, 2005
40.69
41.84
40.54
41.82
3,500,570
+1.44(+3.56%)
Jun 30, 2005
40.44
41.32
40.22
40.38
3,206,217
-0.05(-0.12%)
Jun 29, 2005
40.36
40.88
39.85
40.43
2,938,099
+0.07(+0.17%)
Jun 28, 2005
41.66
41.66
40.33
40.36
4,272,130
-1.30(-3.12%)
Jun 27, 2005
41.23
42.07
41.23
41.66
3,251,969
+0.63(+1.52%)
Jun 24, 2005
41.63
41.81
40.94
41.04
2,356,910
-0.26(-0.62%)
Jun 23, 2005
41.30
42.34
41.17
41.29
3,071,838
+0.07(+0.18%)
Jun 22, 2005
41.21
41.56
40.76
41.22
4,495,934
+0.14(+0.35%)
Jun 21, 2005
42.19
42.38
41.04
41.08
5,228,140
-1.41(-3.31%)
Jun 20, 2005
41.88
42.50
41.82
42.48
6,170,712
+0.83(+2.00%)
Jun 17, 2005
41.10
41.66
40.75
41.65
6,093,924
+1.06(+2.60%)
Jun 16, 2005
40.31
40.61
40.13
40.59
2,743,249
+0.51(+1.28%)
Jun 15, 2005
40.07
40.29
39.83
40.08
3,971,537
+0.41(+1.02%)
Jun 14, 2005
39.19
39.76
38.86
39.67
3,368,911
+0.37(+0.94%)
Jun 13, 2005
38.69
39.34
38.48
39.31
2,427,299
+0.34(+0.87%)
Jun 10, 2005
38.71
39.07
38.49
38.97
2,977,932
+0.09(+0.24%)
Jun 09, 2005
37.94
38.92
37.73
38.87
4,390,351
+1.08(+2.86%)
Jun 08, 2005
37.51
38.61
37.50
37.79
4,734,137
+0.27(+0.73%)
Jun 07, 2005
37.94
38.31
37.45
37.52
3,686,941
-0.42(-1.10%)
Jun 06, 2005
37.71
38.01
37.51
37.94
2,952,176
+0.41(+1.10%)
Jun 03, 2005
37.35
37.86
37.26
37.52
2,481,530
+0.39(+1.06%)
Jun 02, 2005
37.42
37.60
36.89
37.13
3,039,203
-0.29(-0.77%)
Jun 01, 2005
37.19
37.66
36.99
37.42
3,312,120
+0.69(+1.87%)
May 31, 2005
36.57
36.79
36.27
36.73
4,036,486
-0.22(-0.59%)
May 27, 2005
36.31
37.00
36.22
36.95
2,718,613
+0.81(+2.23%)
May 26, 2005
36.13
36.21
35.75
36.14
2,792,522
+0.31(+0.85%)
May 25, 2005
35.69
36.09
35.14
35.84
4,074,880
+0.26(+0.74%)
May 24, 2005
34.85
35.60
34.76
35.57
4,121,913
+0.66(+1.90%)
May 23, 2005
34.39
35.12
34.34
34.91
4,389,391
+0.52(+1.51%)
May 20, 2005
34.51
34.76
34.23
34.39
3,505,530
-0.05(-0.15%)
May 19, 2005
33.77
34.51
33.71
34.44
2,974,093
+0.68(+2.02%)
May 18, 2005
34.41
34.69
33.51
33.76
4,093,277
-0.34(-0.99%)
May 17, 2005
33.29
34.15
33.13
34.10
4,270,690
+0.77(+2.31%)
May 16, 2005
33.01
33.37
32.21
33.33
4,863,397
+0.32(+0.98%)
May 13, 2005
33.56
33.77
32.71
33.01
6,387,798
-0.54(-1.62%)
May 12, 2005
36.29
36.29
33.40
33.55
6,740,862
-2.03(-5.71%)
May 11, 2005
35.06
35.58
35.02
35.58
4,244,454
+0.53(+1.50%)
May 10, 2005
35.79
35.80
34.92
35.06
2,891,546
-0.81(-2.25%)
May 09, 2005
35.61
35.86
35.37
35.86
2,642,785
+0.48(+1.34%)
May 06, 2005
35.78
35.91
35.33
35.39
4,662,468
-0.07(-0.21%)
May 05, 2005
35.29
35.69
35.08
35.46
5,084,162
+0.52(+1.48%)
May 04, 2005
34.44
34.94
33.89
34.94
7,983,227
+0.17(+0.49%)
May 03, 2005
35.68
35.69
34.64
34.77
5,373,717
-0.98(-2.73%)
May 02, 2005
35.01
35.81
34.69
35.75
4,559,444
+0.56(+1.60%)
Apr 29, 2005
35.67
35.92
34.89
35.19
4,577,042
-0.21(-0.58%)
Apr 28, 2005
35.16
35.49
34.82
35.39
5,330,843
-0.69(-1.91%)
Apr 27, 2005
36.57
36.86
35.69
36.08
4,517,531
-0.78(-2.10%)
Apr 26, 2005
37.51
37.56
36.85
36.86
2,878,268
-0.65(-1.73%)
Apr 25, 2005
37.51
37.58
37.01
37.51
3,495,291
+0.69(+1.87%)
Apr 22, 2005
36.96
37.19
36.39
36.82
4,059,523
-0.14(-0.37%)
Apr 21, 2005
35.97
36.99
35.87
36.96
4,079,680
+1.14(+3.19%)
Apr 20, 2005
36.76
37.32
35.73
35.81
4,386,192
-0.84(-2.29%)
Apr 19, 2005
36.57
36.91
36.38
36.65
4,963,221
+0.79(+2.20%)
Apr 18, 2005
34.76
35.88
34.42
35.86
4,805,326
+1.13(+3.24%)
Apr 15, 2005
36.41
36.51
34.44
34.74
5,647,914
-1.67(-4.58%)
Apr 14, 2005
36.57
37.01
36.26
36.41
5,276,292
+0.36(+1.01%)
Apr 13, 2005
36.94
37.07
35.88
36.04
5,599,601
-1.10(-2.96%)
Apr 12, 2005
37.84
38.31
37.04
37.14
5,646,154
-0.90(-2.37%)
Apr 11, 2005
37.51
38.12
37.34
38.04
4,208,620
+0.19(+0.50%)
Apr 08, 2005
38.81
38.97
37.81
37.86
4,199,821
-0.96(-2.46%)
Apr 07, 2005
40.01
40.24
38.41
38.81
4,498,174
-0.79(-1.99%)
Apr 06, 2005
38.92
39.82
38.84
39.60
3,602,954
+0.51(+1.31%)
Apr 05, 2005
39.43
39.67
38.82
39.09
4,150,868
-0.50(-1.26%)
Apr 04, 2005
39.88
40.56
39.08
39.59
5,798,290
+0.37(+0.94%)
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
.