Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 32.74 33.25 32.27 33.10 1,863,800 +0.31(+0.95%)
Jan 28, 2005 32.60 33.01 32.37 32.80 1,953,700 -0.09(-0.26%)
Jan 27, 2005 32.55 33.25 32.44 32.88 1,690,200 +0.33(+1.01%)
Jan 26, 2005 32.30 32.62 32.05 32.55 1,544,600 +0.29(+0.90%)
Jan 25, 2005 32.25 32.45 31.91 32.26 1,434,300 +0.23(+0.73%)
Jan 24, 2005 32.20 32.34 31.98 32.02 1,629,800 +0.07(+0.23%)
Jan 21, 2005 32.20 32.48 31.90 31.95 1,986,700 -0.00(-0.02%)
Jan 20, 2005 32.15 32.29 31.45 31.95 2,027,600 -0.30(-0.91%)
Jan 19, 2005 32.37 32.59 32.20 32.25 1,045,100 -0.12(-0.37%)
Jan 18, 2005 32.55 32.67 32.13 32.37 1,860,300 +0.15(+0.48%)
Jan 14, 2005 31.73 32.37 31.59 32.22 1,894,100 +0.54(+1.69%)
Jan 13, 2005 31.86 32.09 31.59 31.68 2,310,000 +0.04(+0.11%)
Jan 12, 2005 31.20 31.69 30.96 31.64 2,145,200 +0.59(+1.90%)
Jan 11, 2005 31.32 31.32 31.00 31.05 1,909,000 -0.14(-0.46%)
Jan 10, 2005 31.05 31.45 31.02 31.20 2,139,200 +0.50(+1.63%)
Jan 07, 2005 31.05 31.15 30.01 30.70 2,614,800 -0.05(-0.16%)
Jan 06, 2005 30.20 31.31 30.05 30.75 3,074,700 +0.55(+1.82%)
Jan 05, 2005 30.65 30.82 30.09 30.20 2,629,900 -0.51(-1.66%)
Jan 04, 2005 31.17 31.43 30.68 30.71 2,297,200 -0.34(-1.11%)
Jan 03, 2005 32.17 32.18 30.91 31.05 2,888,300 -1.35(-4.17%)
Dec 31, 2004 32.42 32.63 32.33 32.41 657,700 -0.02(-0.06%)
Dec 30, 2004 32.42 32.58 32.26 32.42 1,074,600 -0.14(-0.41%)
Dec 29, 2004 32.12 32.60 32.08 32.56 1,450,100 +0.30(+0.95%)
Dec 28, 2004 32.15 32.40 32.07 32.26 939,800 +0.22(+0.69%)
Dec 27, 2004 32.62 32.62 32.02 32.03 1,499,300 -0.59(-1.79%)
Dec 23, 2004 32.70 32.91 32.55 32.62 1,418,900 -0.08(-0.24%)
Dec 22, 2004 33.50 33.57 32.61 32.70 2,212,900 -0.57(-1.73%)
Dec 21, 2004 33.10 33.37 33.09 33.27 1,500,100 +0.27(+0.83%)
Dec 20, 2004 33.12 33.45 33.00 33.00 2,011,100 -0.11(-0.33%)
Dec 17, 2004 32.85 33.45 32.84 33.11 2,911,000 -0.24(-0.72%)
Dec 16, 2004 33.69 33.69 33.08 33.35 1,912,700 -0.34(-0.99%)
Dec 15, 2004 33.28 33.84 33.12 33.69 2,083,200 +0.36(+1.07%)
Dec 14, 2004 33.49 33.70 33.16 33.33 1,997,800 -0.09(-0.27%)
Dec 13, 2004 32.87 33.47 32.87 33.42 1,866,000 +0.55(+1.67%)
Dec 10, 2004 33.34 33.55 32.80 32.87 1,729,300 -0.38(-1.14%)
Dec 09, 2004 33.16 33.40 32.85 33.25 1,684,300 +0.20(+0.62%)
Dec 08, 2004 32.99 33.24 32.55 33.05 2,134,600 -0.00(-0.02%)
Dec 07, 2004 33.66 33.74 33.00 33.05 2,055,800 -0.61(-1.80%)
Dec 06, 2004 33.77 33.88 33.34 33.66 1,831,800 +0.02(+0.07%)
Dec 03, 2004 33.10 33.84 33.04 33.63 1,974,400 +0.30(+0.88%)
Dec 02, 2004 33.85 33.96 32.84 33.34 3,744,100 -0.75(-2.20%)
Dec 01, 2004 34.85 34.98 34.05 34.09 2,776,100 -0.71(-2.05%)
Nov 30, 2004 34.58 34.90 34.55 34.80 1,995,300 +0.21(+0.61%)
Nov 29, 2004 34.92 34.99 34.15 34.59 2,591,200 -0.46(-1.33%)
Nov 26, 2004 34.85 35.22 34.76 35.05 645,500 +0.30(+0.85%)
Nov 24, 2004 34.19 34.80 34.12 34.76 2,136,500 +0.57(+1.68%)
Nov 23, 2004 33.97 34.50 33.90 34.19 2,284,000 +0.04(+0.12%)
Nov 22, 2004 34.27 34.39 33.84 34.15 2,577,100 -0.08(-0.23%)
Nov 19, 2004 34.06 34.47 33.84 34.23 2,578,700 +0.16(+0.47%)
Nov 18, 2004 33.76 34.09 33.65 34.06 2,034,300 +0.30(+0.90%)
Nov 17, 2004 33.24 33.76 33.12 33.76 2,631,000 +0.52(+1.55%)
Nov 16, 2004 33.27 33.53 33.20 33.24 1,487,600 -0.02(-0.05%)
Nov 15, 2004 33.40 33.44 32.94 33.26 2,527,300 -0.45(-1.33%)
Nov 12, 2004 33.26 33.72 33.20 33.71 2,322,500 +0.35(+1.05%)
Nov 11, 2004 33.37 33.46 33.12 33.36 1,432,100 -0.01(-0.03%)
Nov 10, 2004 33.10 33.42 32.67 33.37 2,236,200 +0.40(+1.23%)
Nov 09, 2004 33.12 33.32 32.95 32.97 2,191,800 -0.41(-1.24%)
Nov 08, 2004 34.05 34.08 33.25 33.38 3,050,600 -0.67(-1.97%)
Nov 05, 2004 33.70 34.05 33.55 34.05 2,084,600 +0.46(+1.37%)
Nov 04, 2004 33.25 33.88 33.20 33.59 2,737,600 +0.02(+0.04%)
Nov 03, 2004 33.60 33.80 33.25 33.58 2,508,100 +0.39(+1.18%)
Nov 02, 2004 33.45 33.49 33.14 33.19 2,701,000 -0.27(-0.82%)
Nov 01, 2004 33.88 34.09 33.38 33.46 2,892,700 -0.27(-0.79%)
Oct 29, 2004 33.90 34.25 32.76 33.73 4,680,400 -0.05(-0.13%)
Oct 28, 2004 34.10 34.47 33.55 33.77 3,055,900 -0.53(-1.55%)
Oct 27, 2004 35.45 35.77 34.13 34.30 3,356,300 -1.23(-3.45%)
Oct 26, 2004 35.02 35.62 34.84 35.52 1,494,000 +0.52(+1.50%)
Oct 25, 2004 35.25 35.40 34.80 35.00 1,946,200 -0.05(-0.16%)
Oct 22, 2004 34.98 35.41 34.88 35.05 1,827,400 +0.22(+0.63%)
Oct 21, 2004 35.00 35.12 34.67 34.84 1,946,600 -0.10(-0.29%)
Oct 20, 2004 33.88 34.94 33.84 34.94 1,716,000 +1.17(+3.47%)
Oct 19, 2004 33.60 33.95 33.55 33.77 1,612,900 -0.06(-0.19%)
Oct 18, 2004 34.23 34.49 33.73 33.83 1,812,100 -0.40(-1.17%)
Oct 15, 2004 34.00 34.25 33.70 34.23 1,522,000 +0.30(+0.90%)
Oct 14, 2004 33.55 34.24 33.55 33.92 2,172,100 +0.46(+1.39%)
Oct 13, 2004 33.70 33.73 32.73 33.46 2,883,000 -0.60(-1.78%)
Oct 12, 2004 34.48 34.85 33.98 34.06 2,162,300 -0.41(-1.19%)
Oct 11, 2004 34.75 34.80 34.14 34.48 1,930,700 -0.05(-0.16%)
Oct 08, 2004 34.42 34.77 34.20 34.53 1,663,500 +0.16(+0.48%)
Oct 07, 2004 34.75 35.15 34.27 34.37 2,282,100 -0.30(-0.87%)
Oct 06, 2004 34.00 34.66 34.00 34.66 1,169,000 +0.60(+1.78%)
Oct 05, 2004 33.81 34.38 33.81 34.06 1,255,400 +0.48(+1.41%)
Oct 04, 2004 33.66 33.81 33.47 33.59 1,201,000 -0.07(-0.21%)
Oct 01, 2004 33.40 33.74 33.05 33.66 1,435,700 +0.48(+1.43%)
Sep 30, 2004 32.98 33.24 32.78 33.18 1,895,500 +0.30(+0.90%)
Sep 29, 2004 33.41 33.73 32.55 32.88 2,824,100 -0.52(-1.56%)
Sep 28, 2004 32.75 33.45 32.69 33.41 1,939,100 +0.79(+2.41%)
Sep 27, 2004 32.65 32.91 32.30 32.62 1,450,300 +0.09(+0.28%)
Sep 24, 2004 32.11 32.92 32.05 32.53 1,936,500 +0.52(+1.61%)
Sep 23, 2004 31.89 32.19 31.61 32.02 1,390,600 +0.03(+0.08%)
Sep 22, 2004 32.05 32.23 31.68 31.99 1,421,200 -0.20(-0.62%)
Sep 21, 2004 31.30 32.22 31.25 32.19 1,453,800 +0.97(+3.11%)
Sep 20, 2004 31.34 31.66 31.20 31.22 1,373,300 -0.11(-0.35%)
Sep 17, 2004 30.95 31.45 30.95 31.33 1,383,200 +0.39(+1.26%)
Sep 16, 2004 30.87 30.98 30.72 30.94 983,100 +0.04(+0.11%)
Sep 15, 2004 31.04 31.37 30.82 30.91 1,424,800 -0.29(-0.95%)
Sep 14, 2004 30.99 31.20 30.78 31.20 988,900 +0.24(+0.78%)
Sep 13, 2004 30.97 31.11 30.77 30.96 1,190,700 +0.12(+0.37%)
Sep 10, 2004 30.98 30.98 30.61 30.84 1,257,400 -0.05(-0.18%)
Sep 09, 2004 30.38 30.95 30.38 30.90 2,092,500 +0.56(+1.86%)
Sep 08, 2004 30.30 30.41 30.16 30.34 1,506,500 +0.11(+0.36%)
Sep 07, 2004 30.24 30.25 29.82 30.23 1,358,400 -0.02(-0.08%)
Sep 03, 2004 30.23 30.30 29.96 30.25 960,700 -0.05(-0.15%)
Sep 02, 2004 30.23 30.30 30.07 30.30 1,804,300 +0.28(+0.93%)
Sep 01, 2004 29.66 30.18 29.59 30.02 2,176,000 +0.41(+1.37%)
Aug 31, 2004 29.27 29.61 29.27 29.61 1,144,600 +0.34(+1.16%)
Aug 30, 2004 29.31 29.57 29.04 29.27 1,302,000 -0.02(-0.07%)
Aug 27, 2004 28.97 29.34 28.95 29.29 1,032,900 +0.32(+1.10%)
Aug 26, 2004 28.70 29.07 28.40 28.97 1,612,100 +0.27(+0.96%)
Aug 25, 2004 28.43 29.07 28.41 28.70 2,358,600 +0.43(+1.50%)
Aug 24, 2004 28.50 28.54 28.10 28.27 1,529,700 -0.20(-0.70%)
Aug 23, 2004 29.27 29.28 28.37 28.47 1,953,800 -0.73(-2.48%)
Aug 20, 2004 29.25 29.73 28.98 29.20 3,564,500 +0.75(+2.62%)
Aug 19, 2004 28.50 28.61 28.20 28.45 2,378,200 +0.04(+0.14%)
Aug 18, 2004 27.85 28.50 27.85 28.41 1,784,100 +0.64(+2.32%)
Aug 17, 2004 28.69 28.69 27.76 27.77 1,967,300 -0.93(-3.22%)
Aug 16, 2004 28.50 28.71 28.30 28.69 1,626,400 +0.18(+0.61%)
Aug 13, 2004 28.40 28.73 28.10 28.52 1,644,500 +0.19(+0.67%)
Aug 12, 2004 28.89 29.29 28.32 28.32 1,495,300 -0.50(-1.75%)
Aug 11, 2004 28.82 29.00 28.36 28.83 1,673,200 -0.11(-0.38%)
Aug 10, 2004 28.85 29.09 28.62 28.94 1,555,800 +0.24(+0.84%)
Aug 09, 2004 28.28 28.99 28.16 28.70 1,215,900 +0.50(+1.76%)
Aug 06, 2004 28.59 28.71 28.20 28.20 1,786,400 -0.60(-2.07%)
Aug 05, 2004 29.07 29.32 28.70 28.80 1,705,600 -0.34(-1.18%)
Aug 04, 2004 29.98 30.10 29.12 29.14 2,335,200 -0.87(-2.90%)
Aug 03, 2004 29.75 30.07 29.75 30.02 2,352,400 +0.27(+0.89%)
Aug 02, 2004 29.89 29.89 29.32 29.75 1,233,100 -0.14(-0.49%)
Jul 30, 2004 29.65 29.89 29.60 29.89 1,293,600 +0.32(+1.08%)
Jul 29, 2004 29.48 29.60 29.25 29.57 1,355,600 +0.20(+0.66%)
Jul 28, 2004 29.23 29.52 29.01 29.38 1,837,300 +0.16(+0.55%)
Jul 27, 2004 28.85 29.37 28.85 29.22 2,223,800 +0.24(+0.85%)
Jul 26, 2004 29.43 29.60 28.79 28.98 1,666,300 -0.38(-1.28%)
Jul 23, 2004 29.53 29.67 29.16 29.35 956,900 -0.17(-0.59%)
Jul 22, 2004 29.46 29.78 29.27 29.52 1,600,100 +0.10(+0.34%)
Jul 21, 2004 30.20 30.28 29.43 29.43 1,894,000 -0.73(-2.42%)
Jul 20, 2004 30.40 30.41 30.06 30.16 1,467,800 -0.14(-0.48%)
Jul 19, 2004 30.39 30.61 30.15 30.30 1,904,500 -0.09(-0.31%)
Jul 16, 2004 30.12 30.57 30.04 30.39 1,289,300 +0.39(+1.32%)
Jul 15, 2004 29.93 30.13 29.74 30.00 1,647,700 +0.10(+0.33%)
Jul 14, 2004 29.59 30.02 29.59 29.90 1,610,600 +0.23(+0.79%)
Jul 13, 2004 29.89 29.93 29.51 29.66 1,431,300 -0.21(-0.70%)
Jul 12, 2004 30.13 30.20 29.80 29.88 1,050,300 -0.25(-0.85%)
Jul 09, 2004 29.98 30.24 29.91 30.13 1,358,700 +0.14(+0.48%)
Jul 08, 2004 30.41 30.48 29.69 29.98 1,876,400 -0.43(-1.40%)
Jul 07, 2004 29.88 30.48 29.64 30.41 2,713,900 +0.54(+1.79%)
Jul 06, 2004 29.70 30.09 29.70 29.88 1,303,400 +0.34(+1.15%)
Jul 02, 2004 29.55 29.73 29.40 29.54 1,329,000 -0.00(-0.02%)
Jul 01, 2004 29.30 29.64 29.13 29.54 1,543,400 +0.24(+0.82%)
Jun 30, 2004 29.05 29.34 28.91 29.30 1,553,200 +0.30(+1.03%)
Jun 29, 2004 28.50 29.04 28.50 29.00 1,621,500 +0.50(+1.75%)
Jun 28, 2004 29.10 29.10 28.45 28.50 1,916,100 -0.41(-1.44%)
Jun 25, 2004 29.35 29.51 28.91 28.91 2,196,600 -0.36(-1.23%)
Jun 24, 2004 29.77 30.00 29.21 29.27 1,741,800 -0.50(-1.68%)
Jun 23, 2004 29.05 29.77 28.94 29.77 1,764,600 +0.74(+2.57%)
Jun 22, 2004 28.89 29.07 28.75 29.03 1,416,300 +0.14(+0.48%)
Jun 21, 2004 29.03 29.16 28.82 28.89 1,534,400 -0.14(-0.48%)
Jun 18, 2004 28.98 29.07 28.80 29.03 1,476,700 +0.04(+0.14%)
Jun 17, 2004 28.84 29.04 28.75 28.99 1,442,600 +0.15(+0.52%)
Jun 16, 2004 28.65 28.90 28.64 28.84 1,252,300 +0.44(+1.55%)
Jun 15, 2004 28.12 28.59 28.06 28.40 1,640,500 +0.45(+1.59%)
Jun 14, 2004 28.25 28.36 27.88 27.95 2,075,600 -0.79(-2.73%)
Jun 10, 2004 28.88 29.10 28.52 28.74 2,951,200 +0.70(+2.50%)
Jun 09, 2004 28.17 28.18 27.62 28.04 1,843,200 -0.14(-0.51%)
Jun 08, 2004 28.18 28.43 28.03 28.18 1,970,600 -0.04(-0.14%)
Jun 07, 2004 27.85 28.23 27.59 28.23 1,353,100 +0.30(+1.09%)
Jun 04, 2004 28.02 28.02 27.59 27.92 1,488,700 -0.08(-0.29%)
Jun 03, 2004 28.05 28.48 27.86 28.00 2,421,600 +0.02(+0.07%)
Jun 02, 2004 28.00 28.20 27.86 27.98 1,657,000 +0.18(+0.67%)
Jun 01, 2004 27.40 27.93 27.34 27.80 1,688,700 +0.54(+1.96%)
May 28, 2004 26.95 27.36 26.88 27.26 891,900 +0.26(+0.96%)
May 27, 2004 27.42 27.45 26.87 27.00 1,336,900 -0.42(-1.53%)
May 26, 2004 27.82 27.98 27.23 27.42 1,375,800 -0.39(-1.42%)
May 25, 2004 27.34 27.95 27.17 27.82 1,543,400 +0.40(+1.46%)
May 24, 2004 26.82 27.43 26.41 27.41 2,282,300 +0.77(+2.91%)
May 21, 2004 27.02 27.16 26.54 26.64 1,475,700 -0.24(-0.89%)
May 20, 2004 26.91 27.32 26.88 26.88 1,199,100 +0.04(+0.15%)
May 19, 2004 27.25 27.40 26.80 26.84 2,161,500 -0.27(-1.01%)
May 18, 2004 27.70 27.70 26.96 27.11 1,388,800 -0.58(-2.08%)
May 17, 2004 27.59 28.03 27.58 27.69 1,399,800 +0.10(+0.34%)
May 14, 2004 27.00 27.86 27.00 27.59 1,534,100 +0.73(+2.72%)
May 13, 2004 27.23 27.43 26.83 26.86 2,160,400 -0.37(-1.34%)
May 12, 2004 26.95 27.75 26.78 27.23 2,016,200 +0.34(+1.25%)
May 11, 2004 26.57 26.96 26.55 26.89 1,694,700 +0.39(+1.47%)
May 10, 2004 27.25 27.25 26.38 26.50 2,512,400 -0.97(-3.53%)
May 07, 2004 28.03 28.18 27.45 27.48 1,485,000 -0.55(-1.96%)
May 06, 2004 28.40 28.46 27.88 28.02 1,654,300 -0.43(-1.51%)
May 05, 2004 27.93 28.47 27.58 28.45 2,213,400 +0.52(+1.86%)
May 04, 2004 28.34 28.52 27.82 27.93 2,329,600 -0.12(-0.43%)
May 03, 2004 27.00 28.17 26.95 28.05 2,818,000 +1.27(+4.72%)
Apr 30, 2004 27.00 27.34 26.75 26.79 2,196,500 +0.34(+1.29%)
Apr 29, 2004 27.73 27.77 26.25 26.45 3,047,800 -1.39(-4.98%)
Apr 28, 2004 27.82 28.45 27.75 27.84 2,081,600 -0.24(-0.85%)
Apr 27, 2004 27.62 28.29 27.54 28.07 1,930,700 +0.69(+2.52%)
Apr 26, 2004 27.35 27.75 27.30 27.39 1,706,700 +0.28(+1.01%)
Apr 23, 2004 27.25 27.35 26.92 27.11 1,078,600 -0.28(-1.02%)
Apr 22, 2004 27.09 27.52 26.98 27.39 1,461,600 +0.30(+1.13%)
Apr 21, 2004 27.01 27.25 26.62 27.09 2,164,600 +0.00(+0.00%)
Apr 20, 2004 27.82 27.82 27.05 27.09 1,776,800 -0.79(-2.82%)
Apr 19, 2004 27.90 28.07 27.70 27.87 1,741,000 -0.27(-0.98%)
Apr 16, 2004 27.90 28.18 27.69 28.14 1,930,400 +0.45(+1.64%)
Apr 15, 2004 27.18 27.81 27.12 27.69 2,281,600 +0.63(+2.33%)
Apr 14, 2004 26.68 27.20 26.62 27.06 1,565,800 +0.28(+1.05%)
Apr 13, 2004 27.10 27.24 26.75 26.78 1,348,500 -0.21(-0.80%)
Apr 12, 2004 26.50 27.17 26.50 27.00 1,541,300 +0.61(+2.29%)
Apr 08, 2004 26.30 26.55 26.18 26.39 1,297,500 +0.44(+1.70%)
Apr 07, 2004 25.76 26.14 25.62 25.95 1,452,900 +0.26(+1.01%)
Apr 06, 2004 25.84 25.95 25.66 25.69 1,553,400 -0.23(-0.91%)
Apr 05, 2004 25.67 25.93 25.42 25.93 1,202,700 +0.25(+0.97%)
Apr 02, 2004 25.68 25.93 25.43 25.68 1,314,100 +0.25(+0.98%)
Apr 01, 2004 26.00 26.05 25.38 25.43 1,509,600 -0.50(-1.95%)
Mar 31, 2004 25.98 26.20 25.62 25.93 1,351,300 +0.05(+0.19%)
Mar 30, 2004 25.30 26.00 25.20 25.88 2,435,200 +0.55(+2.19%)
Mar 29, 2004 25.50 25.64 25.29 25.32 1,721,100 -0.10(-0.39%)
Mar 26, 2004 25.29 25.61 25.23 25.43 1,580,400 +0.15(+0.59%)
Mar 25, 2004 25.30 25.58 25.27 25.27 1,661,700 -0.12(-0.47%)
Mar 24, 2004 26.09 26.26 25.37 25.39 1,691,200 -0.78(-2.96%)
Mar 23, 2004 26.48 26.48 25.93 26.17 1,352,900 -0.23(-0.87%)
Mar 22, 2004 26.30 26.98 26.23 26.40 3,503,600 +0.09(+0.36%)
Mar 19, 2004 26.50 26.67 26.30 26.30 1,202,300 -0.20(-0.74%)
Mar 18, 2004 26.57 26.64 26.27 26.50 1,234,400 +0.18(+0.70%)
Mar 17, 2004 25.73 26.38 25.68 26.32 1,565,000 +0.72(+2.81%)
Mar 16, 2004 25.65 25.81 25.48 25.59 1,122,500 +0.03(+0.12%)
Mar 15, 2004 25.60 25.87 25.52 25.57 1,302,200 +0.08(+0.29%)
Mar 12, 2004 25.34 25.77 25.28 25.49 1,157,600 +0.20(+0.79%)
Mar 11, 2004 25.90 25.91 25.20 25.29 1,625,300 -0.64(-2.47%)
Mar 10, 2004 26.53 26.59 25.81 25.93 1,412,300 -0.39(-1.48%)
Mar 09, 2004 26.27 26.43 26.15 26.32 1,305,400 +0.07(+0.27%)
Mar 08, 2004 26.52 26.68 26.16 26.25 1,224,400 -0.05(-0.19%)
Mar 05, 2004 25.73 26.32 25.73 26.30 1,995,300 +0.62(+2.39%)
Mar 04, 2004 25.92 25.98 25.53 25.68 1,180,200 -0.29(-1.10%)
Mar 03, 2004 25.97 26.14 25.73 25.97 1,066,500 +0.00(+0.02%)
Mar 02, 2004 26.30 26.70 25.93 25.96 1,891,800 -0.22(-0.84%)
Mar 01, 2004 25.66 26.18 25.66 26.18 1,470,300 +0.56(+2.19%)
Feb 27, 2004 25.31 25.75 25.25 25.62 1,234,200 +0.43(+1.73%)
Feb 26, 2004 24.95 25.34 24.91 25.19 1,371,400 +0.25(+1.00%)
Feb 25, 2004 25.02 25.20 24.76 24.94 2,181,300 -0.04(-0.14%)
Feb 24, 2004 25.69 25.69 24.90 24.98 3,322,900 -0.71(-2.78%)
Feb 23, 2004 25.59 25.80 25.51 25.69 1,402,100 +0.10(+0.39%)
Feb 20, 2004 25.50 25.64 25.32 25.59 1,957,300 +0.06(+0.24%)
Feb 19, 2004 25.57 25.68 25.49 25.53 1,114,400 -0.04(-0.14%)
Feb 18, 2004 25.95 25.95 25.52 25.57 1,046,300 -0.33(-1.29%)
Feb 17, 2004 25.80 25.97 25.70 25.90 1,288,000 +0.14(+0.56%)
Feb 13, 2004 26.09 26.10 25.57 25.75 2,142,700 -0.38(-1.45%)
Feb 12, 2004 25.98 26.14 25.69 26.14 1,723,100 +0.25(+0.95%)
Feb 11, 2004 25.73 25.90 25.44 25.89 1,793,000 +0.28(+1.07%)
Feb 10, 2004 25.20 25.65 25.02 25.61 1,886,100 +0.38(+1.51%)
Feb 09, 2004 25.00 25.25 24.93 25.23 1,766,100 +0.18(+0.74%)
Feb 06, 2004 24.25 25.05 24.25 25.05 2,164,100 +0.73(+2.98%)
Feb 05, 2004 24.88 24.96 24.25 24.32 2,109,900 -0.52(-2.07%)
Feb 04, 2004 25.25 25.38 24.75 24.84 2,147,300 -0.47(-1.86%)
Feb 03, 2004 25.43 25.66 25.18 25.31 2,173,200 -0.17(-0.67%)
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.