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, 2019
20.16
20.90
19.97
20.47
7,208,622
+0.27(+1.33%)
Jul 30, 2019
19.45
20.43
19.35
20.20
6,115,265
+0.65(+3.30%)
Jul 29, 2019
20.08
20.09
19.28
19.56
6,464,073
-0.50(-2.51%)
Jul 26, 2019
20.23
20.43
19.74
20.06
5,317,357
-0.21(-1.03%)
Jul 25, 2019
20.96
20.97
20.13
20.27
4,317,372
-0.51(-2.46%)
Jul 24, 2019
20.34
21.15
20.29
20.78
5,289,016
+0.40(+1.97%)
Jul 23, 2019
19.97
20.44
19.91
20.38
3,949,927
+0.38(+1.89%)
Jul 22, 2019
20.11
20.33
19.74
20.00
4,216,010
-0.14(-0.71%)
Jul 19, 2019
19.57
20.20
19.41
20.14
9,622,305
+0.82(+4.25%)
Jul 18, 2019
19.98
20.10
19.11
19.32
11,323,192
-0.76(-3.80%)
Jul 17, 2019
20.71
20.81
20.08
20.08
5,903,116
-0.62(-3.01%)
Jul 16, 2019
21.52
21.52
20.64
20.71
10,129,063
-0.91(-4.21%)
Jul 15, 2019
22.19
22.22
21.58
21.62
3,829,269
-0.46(-2.08%)
Jul 12, 2019
21.98
22.29
21.72
22.08
4,602,986
+0.14(+0.64%)
Jul 11, 2019
22.51
22.55
21.88
21.94
5,679,422
-0.60(-2.66%)
Jul 10, 2019
22.30
22.95
22.10
22.54
7,665,220
+0.43(+1.93%)
Jul 09, 2019
21.66
22.15
21.27
22.11
6,701,817
+0.37(+1.70%)
Jul 08, 2019
22.10
22.18
21.67
21.74
8,463,056
-0.56(-2.50%)
Jul 05, 2019
22.24
22.53
21.68
22.30
9,780,569
-0.08(-0.37%)
Jul 03, 2019
22.52
22.53
22.16
22.38
3,943,797
-0.10(-0.44%)
Jul 02, 2019
23.90
23.90
22.43
22.48
5,400,333
-1.48(-6.16%)
Jul 01, 2019
24.35
24.53
23.65
23.96
4,471,393
+0.19(+0.79%)
Jun 28, 2019
23.50
23.90
23.48
23.77
4,176,366
+0.27(+1.15%)
Jun 27, 2019
23.86
24.05
23.42
23.50
3,119,490
-0.32(-1.34%)
Jun 26, 2019
23.76
24.27
23.33
23.82
4,358,816
+0.66(+2.87%)
Jun 25, 2019
23.73
23.94
23.13
23.15
4,557,591
-0.70(-2.92%)
Jun 24, 2019
24.30
24.53
23.78
23.85
3,239,958
-0.47(-1.92%)
Jun 21, 2019
24.30
24.60
23.97
24.32
6,254,128
+0.11(+0.44%)
Jun 20, 2019
23.96
24.37
23.88
24.21
4,225,222
+0.73(+3.11%)
Jun 19, 2019
23.55
23.77
23.17
23.48
3,098,569
-0.02(-0.07%)
Jun 18, 2019
23.01
23.76
23.01
23.50
5,069,182
+0.66(+2.87%)
Jun 17, 2019
22.41
22.91
22.22
22.84
2,640,234
+0.29(+1.27%)
Jun 14, 2019
23.31
23.41
22.44
22.55
3,796,918
-0.71(-3.07%)
Jun 13, 2019
23.49
23.59
22.84
23.27
4,156,143
+0.29(+1.25%)
Jun 12, 2019
23.33
23.41
22.82
22.98
12,286,772
-0.69(-2.91%)
Jun 11, 2019
23.92
24.04
23.54
23.67
4,833,378
-0.02(-0.10%)
Jun 10, 2019
23.70
23.96
23.54
23.69
4,417,899
-0.06(-0.24%)
Jun 07, 2019
23.73
24.16
23.34
23.75
4,959,275
+0.09(+0.38%)
Jun 06, 2019
23.02
23.69
23.02
23.66
5,644,490
+0.66(+2.85%)
Jun 05, 2019
23.25
23.46
22.54
23.00
6,311,695
-0.25(-1.06%)
Jun 04, 2019
22.40
23.35
22.27
23.25
7,478,013
+1.19(+5.39%)
Jun 03, 2019
21.83
22.31
21.66
22.06
6,663,255
+0.67(+3.15%)
May 31, 2019
21.07
21.66
20.95
21.39
5,713,539
-0.09(-0.42%)
May 30, 2019
21.77
21.91
21.21
21.48
4,669,789
-0.39(-1.80%)
May 29, 2019
21.71
21.90
21.13
21.87
8,072,203
-0.21(-0.93%)
May 28, 2019
22.54
22.63
22.08
22.08
5,984,559
-0.34(-1.54%)
May 24, 2019
22.96
23.33
22.31
22.42
5,028,875
-0.27(-1.19%)
May 23, 2019
23.58
23.59
22.55
22.69
6,250,476
-1.50(-6.21%)
May 22, 2019
25.10
25.10
24.07
24.19
4,506,263
-1.10(-4.35%)
May 21, 2019
24.58
25.33
24.52
25.29
3,685,950
+0.74(+3.01%)
May 20, 2019
24.99
25.06
24.38
24.55
4,276,294
-0.39(-1.58%)
May 17, 2019
25.33
25.46
24.93
24.95
3,298,504
-0.67(-2.63%)
May 16, 2019
25.79
25.97
25.47
25.62
3,685,790
+0.05(+0.19%)
May 15, 2019
25.16
25.70
24.98
25.57
3,577,215
+0.13(+0.52%)
May 14, 2019
24.74
25.68
24.74
25.44
3,612,847
+0.71(+2.89%)
May 13, 2019
25.28
25.56
24.50
24.73
3,555,200
-0.89(-3.46%)
May 10, 2019
25.43
25.75
24.81
25.61
5,191,600
+0.13(+0.52%)
May 09, 2019
24.85
25.51
24.64
25.48
4,626,977
+0.37(+1.47%)
May 08, 2019
24.87
25.75
24.74
25.11
14,781,734
+0.08(+0.33%)
May 07, 2019
24.90
25.04
24.46
25.03
4,855,492
-0.22(-0.88%)
May 06, 2019
24.70
25.37
24.51
25.25
5,186,517
+0.16(+0.62%)
May 03, 2019
24.60
25.61
24.60
25.10
5,740,477
+0.66(+2.72%)
May 02, 2019
25.27
25.80
24.40
24.43
8,912,251
-1.58(-6.09%)
May 01, 2019
27.07
27.14
26.02
26.02
6,373,480
-0.98(-3.65%)
Apr 30, 2019
27.66
27.66
26.75
27.00
3,946,346
-0.25(-0.93%)
Apr 29, 2019
27.02
27.70
26.92
27.25
3,304,848
+0.13(+0.48%)
Apr 26, 2019
27.66
27.81
26.82
27.12
5,673,437
-0.82(-2.94%)
Apr 25, 2019
29.00
29.10
27.80
27.94
5,281,707
-1.16(-4.00%)
Apr 24, 2019
30.08
30.26
29.09
29.11
3,649,830
-0.78(-2.61%)
Apr 23, 2019
30.50
30.68
29.62
29.89
5,811,257
-0.54(-1.78%)
Apr 22, 2019
29.90
30.52
29.62
30.43
4,759,979
+1.00(+3.40%)
Apr 18, 2019
30.11
30.17
29.18
29.43
4,833,361
-0.39(-1.29%)
Apr 17, 2019
29.87
30.02
29.64
29.81
4,074,941
+0.23(+0.77%)
Apr 16, 2019
29.28
29.72
28.90
29.59
5,659,446
+0.49(+1.70%)
Apr 15, 2019
29.46
29.76
29.09
29.09
4,185,364
-0.45(-1.51%)
Apr 12, 2019
30.24
30.85
29.28
29.54
7,993,648
+0.70(+2.41%)
Apr 11, 2019
28.65
29.11
28.32
28.84
3,781,837
-0.06(-0.22%)
Apr 10, 2019
28.30
28.97
28.11
28.91
3,891,202
+0.68(+2.41%)
Apr 09, 2019
28.60
28.74
28.15
28.23
3,336,791
-0.55(-1.91%)
Apr 08, 2019
28.88
29.17
28.66
28.78
4,180,922
-0.01(-0.03%)
Apr 05, 2019
27.26
28.83
27.19
28.79
6,856,941
+1.78(+6.59%)
Apr 04, 2019
26.75
27.10
25.88
27.01
7,292,722
+0.25(+0.94%)
Apr 03, 2019
27.86
28.04
26.72
26.75
6,417,703
-0.99(-3.56%)
Apr 02, 2019
28.32
28.43
27.73
27.74
3,484,010
-0.56(-1.97%)
Apr 01, 2019
28.35
28.47
27.99
28.30
4,109,214
+0.25(+0.89%)
Mar 29, 2019
28.76
28.87
27.98
28.05
4,807,804
-0.35(-1.23%)
Mar 28, 2019
28.11
28.45
28.03
28.40
3,788,839
+0.06(+0.20%)
Mar 27, 2019
28.73
28.98
28.21
28.34
3,229,105
-0.52(-1.79%)
Mar 26, 2019
28.76
29.20
28.58
28.86
3,414,813
+0.60(+2.12%)
Mar 25, 2019
28.14
28.41
27.71
28.26
4,142,751
+0.08(+0.29%)
Mar 22, 2019
28.92
29.02
27.94
28.18
5,067,298
-1.02(-3.49%)
Mar 21, 2019
28.42
29.28
28.31
29.20
4,572,770
+0.64(+2.24%)
Mar 20, 2019
27.81
28.93
27.81
28.56
5,349,625
+0.65(+2.32%)
Mar 19, 2019
28.53
28.69
27.78
27.91
3,420,767
-0.42(-1.49%)
Mar 18, 2019
28.01
28.42
27.92
28.33
3,576,096
+0.45(+1.63%)
Mar 15, 2019
27.39
27.94
27.39
27.88
6,195,478
+0.15(+0.53%)
Mar 14, 2019
27.77
28.00
27.62
27.73
3,883,858
-0.04(-0.15%)
Mar 13, 2019
27.53
27.81
27.25
27.77
4,609,411
+0.52(+1.90%)
Mar 12, 2019
26.68
27.30
26.49
27.26
7,321,001
+0.75(+2.84%)
Mar 11, 2019
26.11
26.79
26.01
26.50
5,775,308
+0.65(+2.50%)
Mar 08, 2019
26.39
26.39
25.51
25.86
6,476,226
-1.07(-3.97%)
Mar 07, 2019
26.55
26.96
26.10
26.92
5,289,253
+0.44(+1.65%)
Mar 06, 2019
27.05
27.05
26.35
26.49
4,019,981
-0.81(-2.96%)
Mar 05, 2019
27.21
27.39
26.75
27.30
3,716,596
+0.05(+0.18%)
Mar 04, 2019
27.70
27.78
26.81
27.25
5,192,925
-0.26(-0.94%)
Mar 01, 2019
27.05
27.53
26.89
27.51
5,895,701
+0.66(+2.44%)
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%)
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
.