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 30, 2015 79.49 82.51 78.94 81.75 5,202,718 +1.61(+2.01%)
Jan 29, 2015 79.91 80.50 77.95 80.14 6,589,631 +0.96(+1.21%)
Jan 28, 2015 82.40 82.77 78.97 79.18 7,092,884 -3.47(-4.20%)
Jan 27, 2015 82.24 84.14 81.40 82.65 4,005,205 -0.01(-0.01%)
Jan 26, 2015 81.79 83.01 80.01 82.66 3,304,052 +1.22(+1.50%)
Jan 23, 2015 81.12 83.13 80.82 81.44 5,184,813 -0.08(-0.10%)
Jan 22, 2015 81.14 81.56 78.87 81.52 5,254,097 +0.78(+0.97%)
Jan 21, 2015 78.80 80.83 78.28 80.74 6,113,162 +2.97(+3.82%)
Jan 20, 2015 77.87 77.98 76.18 77.77 5,461,328 -0.68(-0.87%)
Jan 16, 2015 76.83 78.80 76.38 78.45 5,487,085 +2.97(+3.93%)
Jan 15, 2015 78.90 78.95 75.41 75.48 4,178,330 -1.87(-2.42%)
Jan 14, 2015 74.52 77.46 73.82 77.35 7,517,965 +1.55(+2.04%)
Jan 13, 2015 75.10 76.54 74.61 75.80 5,527,450 +0.75(+1.00%)
Jan 12, 2015 77.40 77.40 74.66 75.05 7,492,564 -4.09(-5.17%)
Jan 09, 2015 78.91 79.63 77.70 79.14 4,248,429 +0.23(+0.29%)
Jan 08, 2015 77.49 79.05 76.63 78.91 6,217,237 +2.47(+3.23%)
Jan 07, 2015 76.59 78.17 75.73 76.44 6,262,188 +1.20(+1.59%)
Jan 06, 2015 75.37 77.39 74.39 75.24 6,806,224 -0.56(-0.74%)
Jan 05, 2015 80.87 80.87 75.04 75.80 8,954,387 -6.49(-7.89%)
Jan 02, 2015 80.97 82.74 80.73 82.29 4,472,847 -0.21(-0.25%)
Dec 31, 2014 82.30 82.50 82.50 82.50 3,911,200 -1.04(-1.24%)
Dec 30, 2014 83.46 83.99 82.57 83.54 3,537,919 -0.29(-0.35%)
Dec 29, 2014 83.86 84.73 82.58 83.83 3,969,444 +0.64(+0.77%)
Dec 26, 2014 84.14 84.47 82.73 83.19 2,209,148 +0.11(+0.13%)
Dec 24, 2014 83.39 83.08 83.08 83.08 1,848,600 -1.16(-1.38%)
Dec 23, 2014 84.61 85.21 83.22 84.24 6,073,004 +0.59(+0.71%)
Dec 22, 2014 83.25 84.08 81.82 83.65 6,351,790 -1.21(-1.43%)
Dec 19, 2014 81.94 84.93 80.63 84.86 10,083,777 +3.85(+4.75%)
Dec 18, 2014 80.98 81.98 77.90 81.01 9,687,708 +2.41(+3.07%)
Dec 17, 2014 74.92 79.47 74.27 78.60 10,103,133 +4.91(+6.66%)
Dec 16, 2014 71.34 76.35 71.00 73.69 10,389,584 +1.68(+2.33%)
Dec 15, 2014 74.19 74.94 71.80 72.01 7,491,308 -1.33(-1.81%)
Dec 12, 2014 73.81 75.80 73.01 73.34 9,438,069 -1.91(-2.54%)
Dec 11, 2014 75.77 77.28 75.07 75.25 7,798,934 -0.38(-0.50%)
Dec 10, 2014 76.71 76.87 74.64 75.63 9,208,407 -2.78(-3.55%)
Dec 09, 2014 76.04 79.03 75.94 78.41 8,243,007 +1.74(+2.27%)
Dec 08, 2014 77.61 78.11 76.09 76.67 8,080,015 -2.40(-3.04%)
Dec 05, 2014 79.06 79.92 77.50 79.07 7,445,176 -0.31(-0.39%)
Dec 04, 2014 79.50 79.97 78.26 79.38 5,704,794 -1.29(-1.60%)
Dec 03, 2014 79.83 81.89 79.62 80.67 5,708,762 +1.52(+1.92%)
Dec 02, 2014 77.72 80.47 76.90 79.15 7,577,432 +0.42(+0.53%)
Dec 01, 2014 78.76 79.90 76.85 78.73 13,166,274 -0.42(-0.53%)
Nov 28, 2014 81.93 82.28 78.66 79.15 9,903,159 -9.31(-10.52%)
Nov 26, 2014 88.95 88.46 88.46 88.46 4,505,400 -1.52(-1.69%)
Nov 25, 2014 92.85 92.98 89.51 89.98 5,161,751 -2.50(-2.70%)
Nov 24, 2014 92.72 93.72 91.68 92.48 5,590,397 -0.80(-0.86%)
Nov 21, 2014 94.37 94.75 92.50 93.28 6,588,987 +0.81(+0.88%)
Nov 20, 2014 90.64 93.12 90.31 92.47 4,822,367 +2.21(+2.45%)
Nov 19, 2014 89.83 90.82 88.69 90.26 3,006,447 +0.87(+0.97%)
Nov 18, 2014 88.57 90.27 88.31 89.39 3,473,339 +0.42(+0.47%)
Nov 17, 2014 89.70 90.00 88.41 88.97 3,948,717 -1.22(-1.35%)
Nov 14, 2014 90.25 90.68 88.56 90.19 4,014,601 +0.73(+0.82%)
Nov 13, 2014 90.45 91.38 88.40 89.46 5,525,749 -1.96(-2.14%)
Nov 12, 2014 92.39 93.46 91.26 91.42 5,132,956 -1.59(-1.71%)
Nov 11, 2014 93.55 93.83 91.68 93.01 3,884,817 +0.67(+0.73%)
Nov 10, 2014 95.04 95.94 92.06 92.34 8,548,083 -1.97(-2.09%)
Nov 07, 2014 93.83 95.22 93.61 94.31 5,184,058 +0.80(+0.86%)
Nov 06, 2014 90.17 93.54 89.97 93.51 4,073,631 +2.19(+2.40%)
Nov 05, 2014 90.50 92.10 89.32 91.32 5,457,020 +2.20(+2.47%)
Nov 04, 2014 89.72 90.09 87.79 89.12 9,634,386 -1.62(-1.79%)
Nov 03, 2014 92.53 94.32 90.62 90.74 5,706,337 -1.04(-1.13%)
Oct 31, 2014 88.29 92.50 87.38 91.78 6,642,719 +2.32(+2.59%)
Oct 30, 2014 90.87 91.17 89.01 89.46 6,244,995 -1.86(-2.04%)
Oct 29, 2014 93.90 95.98 89.93 91.32 8,894,139 +0.97(+1.07%)
Oct 28, 2014 88.83 90.47 88.07 90.35 5,601,969 +2.03(+2.30%)
Oct 27, 2014 88.59 90.98 90.98 88.32 6,597,195 -2.66(-2.92%)
Oct 24, 2014 91.52 92.25 90.01 90.98 3,571,490 -1.19(-1.29%)
Oct 23, 2014 91.29 93.20 90.64 92.17 3,985,401 +2.20(+2.45%)
Oct 22, 2014 92.71 94.08 89.80 89.97 5,935,375 -2.12(-2.30%)
Oct 21, 2014 92.71 93.11 90.42 92.09 7,370,464 +1.42(+1.57%)
Oct 20, 2014 88.38 90.67 88.18 90.67 6,366,728 +2.15(+2.43%)
Oct 17, 2014 91.08 93.66 87.41 88.52 9,923,822 -1.05(-1.17%)
Oct 16, 2014 83.12 90.39 83.12 89.57 10,761,683 +4.11(+4.81%)
Oct 15, 2014 83.02 85.89 80.98 85.46 12,378,122 +0.80(+0.94%)
Oct 14, 2014 86.51 87.69 83.64 84.66 11,221,175 -0.59(-0.69%)
Oct 13, 2014 87.88 88.97 85.15 85.25 17,057,460 -3.12(-3.53%)
Oct 10, 2014 89.72 91.45 86.74 88.37 11,000,123 -1.63(-1.81%)
Oct 09, 2014 95.17 95.23 89.31 90.00 14,297,872 -5.93(-6.18%)
Oct 08, 2014 93.98 96.02 92.10 95.93 8,678,234 +0.55(+0.58%)
Oct 07, 2014 96.54 97.95 95.36 95.38 4,340,134 -1.81(-1.86%)
Oct 06, 2014 99.11 99.95 97.11 97.19 6,747,318 -1.51(-1.53%)
Oct 03, 2014 98.79 100.28 97.45 98.70 4,232,707 +0.03(+0.03%)
Oct 02, 2014 98.23 99.48 96.32 98.67 6,146,173 -0.59(-0.59%)
Oct 01, 2014 101.44 102.68 98.37 99.26 5,721,595 -2.18(-2.15%)
Sep 30, 2014 103.95 104.05 100.40 101.44 5,351,226 -2.81(-2.70%)
Sep 29, 2014 102.24 104.52 102.03 104.25 2,836,790 +0.29(+0.28%)
Sep 26, 2014 102.15 104.74 101.70 103.96 2,402,520 +1.68(+1.64%)
Sep 25, 2014 104.42 104.64 102.27 102.28 4,739,621 -2.54(-2.42%)
Sep 24, 2014 102.88 105.09 101.46 104.82 4,080,395 +1.80(+1.75%)
Sep 23, 2014 103.44 105.22 102.87 103.02 4,713,713 -0.52(-0.50%)
Sep 22, 2014 104.02 104.30 102.26 103.54 6,184,311 -1.59(-1.51%)
Sep 19, 2014 106.23 106.58 105.07 105.13 3,217,377 -0.67(-0.63%)
Sep 18, 2014 107.40 107.78 105.07 105.80 3,167,044 -0.84(-0.79%)
Sep 17, 2014 106.88 107.76 105.91 106.64 3,076,885 -0.37(-0.35%)
Sep 16, 2014 105.95 108.14 105.90 107.01 2,954,047 +0.77(+0.72%)
Sep 15, 2014 105.28 106.55 104.08 106.24 2,408,367 +0.78(+0.74%)
Sep 12, 2014 107.12 107.19 104.59 105.46 3,061,911 -1.93(-1.80%)
Sep 11, 2014 106.20 107.52 105.18 107.39 2,306,749 +0.69(+0.65%)
Sep 10, 2014 106.63 106.79 105.02 106.70 3,550,280 +0.35(+0.33%)
Sep 09, 2014 106.57 107.77 105.50 106.35 2,828,874 -0.67(-0.63%)
Sep 08, 2014 108.37 108.64 105.96 107.02 4,290,687 -2.85(-2.59%)
Sep 05, 2014 108.78 109.93 106.93 109.87 4,839,311 +1.36(+1.25%)
Sep 04, 2014 111.94 112.00 107.99 108.51 7,292,072 -2.97(-2.66%)
Sep 03, 2014 112.48 112.99 111.16 111.48 2,290,040 -0.09(-0.08%)
Sep 02, 2014 112.08 112.93 110.87 111.57 3,915,878 -1.12(-0.99%)
Aug 29, 2014 110.47 112.69 112.69 112.69 2,556,000 +1.61(+1.45%)
Aug 28, 2014 110.02 111.23 109.85 111.08 2,230,640 +0.58(+0.52%)
Aug 27, 2014 112.29 112.29 110.32 110.50 2,563,945 -1.55(-1.38%)
Aug 26, 2014 112.16 113.51 111.92 112.05 2,813,621 +0.08(+0.07%)
Aug 25, 2014 110.20 112.08 110.01 111.97 3,843,938 +2.23(+2.03%)
Aug 22, 2014 110.43 110.65 109.01 109.74 2,267,746 -0.99(-0.89%)
Aug 21, 2014 110.30 110.93 109.01 110.73 2,576,099 +0.71(+0.65%)
Aug 20, 2014 109.99 110.23 108.87 110.02 3,405,335 +0.13(+0.12%)
Aug 19, 2014 109.12 110.17 109.00 109.89 2,916,000 +1.04(+0.96%)
Aug 18, 2014 108.16 108.93 107.25 108.85 5,174,089 +0.64(+0.59%)
Aug 15, 2014 106.40 108.29 105.97 108.21 4,096,213 +2.32(+2.19%)
Aug 14, 2014 106.60 106.86 105.33 105.89 3,892,769 -0.62(-0.58%)
Aug 13, 2014 106.65 107.39 105.91 106.51 2,008,375 +0.45(+0.42%)
Aug 12, 2014 107.79 107.79 105.66 106.06 4,306,197 -2.45(-2.26%)
Aug 11, 2014 109.27 110.23 108.38 108.51 2,986,170 -0.72(-0.66%)
Aug 08, 2014 107.03 109.30 106.59 109.23 3,376,865 +2.11(+1.97%)
Aug 07, 2014 107.48 107.75 106.00 107.12 3,320,126 +0.22(+0.21%)
Aug 06, 2014 107.79 108.50 106.50 106.90 4,025,718 -1.20(-1.11%)
Aug 05, 2014 110.17 110.40 107.27 108.10 4,137,863 -2.63(-2.38%)
Aug 04, 2014 106.60 112.19 106.02 110.73 6,692,579 +5.11(+4.84%)
Aug 01, 2014 105.87 106.89 104.50 105.62 5,191,005 -1.23(-1.15%)
Jul 31, 2014 109.14 109.14 106.00 106.85 6,758,356 -3.02(-2.75%)
Jul 30, 2014 111.47 113.00 108.76 109.87 6,011,938 +0.64(+0.59%)
Jul 29, 2014 107.55 110.15 107.25 109.23 6,749,697 +1.58(+1.47%)
Jul 28, 2014 109.41 109.57 107.38 107.65 4,839,536 -1.56(-1.43%)
Jul 25, 2014 110.44 110.44 109.04 109.21 2,240,186 -1.79(-1.61%)
Jul 24, 2014 110.45 112.11 110.11 111.00 4,549,499 +0.19(+0.17%)
Jul 23, 2014 108.66 111.11 108.18 110.81 5,437,700 +2.49(+2.30%)
Jul 22, 2014 109.33 109.51 108.28 108.32 4,173,844 -0.55(-0.51%)
Jul 21, 2014 108.60 109.30 106.78 108.87 3,406,476 +0.54(+0.50%)
Jul 18, 2014 108.07 108.77 107.56 108.33 3,102,908 +0.22(+0.20%)
Jul 17, 2014 112.26 112.50 107.96 108.11 5,618,381 -4.42(-3.93%)
Jul 16, 2014 110.30 112.80 109.45 112.53 7,088,635 +2.81(+2.56%)
Jul 15, 2014 109.25 110.31 107.61 109.72 8,849,336 +3.80(+3.59%)
Jul 14, 2014 105.53 106.33 105.15 105.92 2,826,449 +1.14(+1.09%)
Jul 11, 2014 106.00 106.06 104.45 104.78 2,869,491 -1.36(-1.28%)
Jul 10, 2014 105.98 106.78 105.21 106.14 2,644,994 -1.36(-1.27%)
Jul 09, 2014 107.61 107.64 106.62 107.50 2,165,134 +0.01(+0.01%)
Jul 08, 2014 106.49 107.68 105.98 107.49 3,405,247 +0.70(+0.66%)
Jul 07, 2014 107.60 107.64 106.56 106.79 1,718,887 -0.79(-0.73%)
Jul 03, 2014 107.93 107.58 107.58 107.58 1,259,200 -0.05(-0.05%)
Jul 02, 2014 109.04 109.75 107.39 107.63 2,073,209 -1.70(-1.55%)
Jul 01, 2014 110.72 110.72 108.38 109.33 2,199,534 -0.14(-0.13%)
Jun 30, 2014 108.77 110.09 108.60 109.47 2,374,302 -0.03(-0.03%)
Jun 27, 2014 108.95 109.58 108.20 109.50 2,367,602 +0.41(+0.38%)
Jun 26, 2014 109.87 109.98 108.02 109.09 1,925,336 -0.48(-0.44%)
Jun 25, 2014 107.77 109.70 107.50 109.57 3,411,424 +2.18(+2.03%)
Jun 24, 2014 111.12 111.36 106.86 107.39 3,718,354 -3.71(-3.34%)
Jun 23, 2014 111.62 112.06 110.38 111.10 2,439,110 -0.45(-0.40%)
Jun 20, 2014 111.24 111.89 110.47 111.55 4,586,752 +1.33(+1.21%)
Jun 19, 2014 109.82 110.28 108.82 110.22 2,612,276 +0.64(+0.58%)
Jun 18, 2014 107.39 109.66 107.09 109.58 3,253,001 +2.17(+2.02%)
Jun 17, 2014 108.14 108.66 106.88 107.41 3,035,673 -0.95(-0.88%)
Jun 16, 2014 108.95 109.95 108.15 108.36 2,442,057 -1.01(-0.92%)
Jun 13, 2014 107.97 109.42 106.26 109.37 2,981,555 +1.64(+1.52%)
Jun 12, 2014 107.50 109.29 106.91 107.73 5,427,327 -0.59(-0.54%)
Jun 11, 2014 103.21 109.00 103.21 108.32 11,647,026 +4.40(+4.23%)
Jun 10, 2014 102.93 104.36 102.93 103.92 4,735,419 +1.59(+1.55%)
Jun 06, 2014 102.32 102.50 101.43 102.33 2,223,520 +0.12(+0.12%)
Jun 05, 2014 101.40 102.43 100.48 102.21 3,805,250 +0.17(+0.17%)
Jun 04, 2014 101.85 102.30 101.37 102.04 1,569,029 +0.20(+0.20%)
Jun 03, 2014 102.44 102.62 101.61 101.84 2,367,676 -0.67(-0.65%)
Jun 02, 2014 103.23 103.37 102.27 102.51 1,258,023 -0.35(-0.34%)
May 30, 2014 103.10 103.92 102.41 102.86 1,809,568 -0.45(-0.44%)
May 29, 2014 102.06 103.50 101.59 103.31 2,304,368 +1.31(+1.28%)
May 28, 2014 101.33 102.85 100.45 102.00 2,582,519 +0.67(+0.66%)
May 27, 2014 101.58 102.21 101.08 101.33 2,275,929 -0.02(-0.02%)
May 23, 2014 101.76 101.35 101.35 101.35 2,070,100 -0.53(-0.52%)
May 22, 2014 100.67 102.44 100.16 101.88 2,662,537 +1.21(+1.20%)
May 21, 2014 99.56 101.08 99.40 100.67 3,121,922 +1.64(+1.66%)
May 20, 2014 99.53 100.02 98.69 99.03 2,539,543 -1.01(-1.01%)
May 19, 2014 98.98 100.09 98.85 100.04 2,469,867 +0.97(+0.98%)
May 16, 2014 99.40 99.58 98.59 99.07 4,106,957 -0.48(-0.48%)
May 15, 2014 101.28 101.29 98.18 99.55 6,244,995 -1.98(-1.95%)
May 14, 2014 102.82 103.15 101.09 101.53 3,045,580 +0.65(+0.64%)
May 13, 2014 101.60 102.00 100.62 100.88 3,502,944 -0.18(-0.18%)
May 12, 2014 101.06 102.37 100.93 101.06 4,404,963 +0.48(+0.48%)
May 09, 2014 100.17 100.72 99.20 100.58 3,788,792 +0.57(+0.57%)
May 08, 2014 101.85 101.90 99.84 100.01 3,226,492 -1.89(-1.85%)
May 07, 2014 103.29 104.38 101.72 101.90 5,427,448 -0.83(-0.81%)
May 06, 2014 102.74 104.84 101.79 102.73 8,686,918 +3.24(+3.26%)
May 05, 2014 99.04 99.80 97.63 99.49 3,145,955 -0.08(-0.08%)
May 02, 2014 99.70 100.68 99.07 99.57 3,428,081 +0.02(+0.02%)
May 01, 2014 99.15 99.56 98.47 99.55 2,415,138 +0.53(+0.54%)
Apr 30, 2014 99.31 99.47 98.02 99.02 2,956,755 -1.10(-1.10%)
Apr 29, 2014 100.04 100.70 99.67 100.12 3,967,787 +0.76(+0.76%)
Apr 28, 2014 100.11 100.16 98.50 99.36 4,490,765 -0.14(-0.14%)
Apr 25, 2014 99.86 100.23 99.13 99.50 3,538,934 -0.69(-0.69%)
Apr 24, 2014 99.34 101.29 98.96 100.19 6,469,390 +1.21(+1.22%)
Apr 23, 2014 99.00 99.38 98.40 98.98 2,866,840 +0.01(+0.01%)
Apr 22, 2014 98.76 100.09 98.45 98.97 3,162,263 -0.05(-0.05%)
Apr 21, 2014 99.01 99.31 97.67 99.02 5,525,827 +0.06(+0.06%)
Apr 17, 2014 98.67 98.96 98.96 98.96 6,273,200 +0.71(+0.72%)
Apr 16, 2014 98.55 99.30 97.92 98.25 3,670,349 +0.31(+0.32%)
Apr 15, 2014 97.51 98.59 96.94 97.94 4,577,784 +0.63(+0.65%)
Apr 14, 2014 96.99 98.27 96.31 97.31 4,262,068 +0.83(+0.86%)
Apr 11, 2014 96.31 97.67 96.12 96.48 7,627,450 -0.10(-0.10%)
Apr 10, 2014 99.32 99.78 96.13 96.58 6,906,440 -2.90(-2.92%)
Apr 09, 2014 98.73 99.69 97.93 99.48 5,436,617 +1.08(+1.10%)
Apr 08, 2014 97.05 99.02 96.85 98.40 5,927,972 +1.51(+1.56%)
Apr 07, 2014 99.14 100.85 96.71 96.89 8,537,998 -4.16(-4.12%)
Apr 04, 2014 102.15 103.50 99.81 101.05 19,754,348 +2.03(+2.05%)
Apr 03, 2014 86.63 100.00 85.95 99.02 44,750,656 +12.55(+14.51%)
Apr 02, 2014 86.23 86.99 86.15 86.47 3,065,405 -0.09(-0.10%)
Apr 01, 2014 84.88 86.58 84.54 86.56 4,857,710 +1.80(+2.12%)
Mar 31, 2014 85.24 86.03 84.56 84.76 2,919,192 -0.18(-0.21%)
Mar 28, 2014 84.00 85.28 83.75 84.94 3,494,550 +1.45(+1.74%)
Mar 27, 2014 83.55 84.21 82.65 83.49 3,681,362 +0.34(+0.41%)
Mar 26, 2014 83.61 84.44 83.13 83.15 4,459,162 +0.03(+0.04%)
Mar 25, 2014 83.54 83.66 82.72 83.12 4,105,247 +0.34(+0.41%)
Mar 24, 2014 84.03 84.43 82.38 82.78 3,151,714 -0.81(-0.97%)
Mar 21, 2014 84.02 84.12 82.65 83.59 5,481,059 -0.16(-0.19%)
Mar 20, 2014 82.24 83.81 81.71 83.75 3,514,633 +1.35(+1.64%)
Mar 19, 2014 83.37 83.45 82.04 82.40 3,051,114 -0.90(-1.08%)
Mar 18, 2014 82.49 83.46 82.24 83.30 2,642,104 +1.08(+1.31%)
Mar 17, 2014 82.20 82.62 81.66 82.22 3,189,280 +0.22(+0.27%)
Mar 14, 2014 81.60 82.17 81.42 82.00 3,195,731 +0.43(+0.53%)
Mar 13, 2014 82.22 82.39 81.52 81.57 3,549,627 -0.66(-0.80%)
Mar 12, 2014 82.52 83.34 82.08 82.23 3,821,042 -0.61(-0.74%)
Mar 11, 2014 85.04 85.38 82.51 82.84 5,910,376 -2.03(-2.39%)
Mar 10, 2014 85.06 85.21 84.23 84.87 2,589,375 -0.39(-0.46%)
Mar 07, 2014 86.83 86.86 85.04 85.26 5,050,615 -1.26(-1.46%)
Mar 06, 2014 86.71 86.76 85.58 86.52 5,413,710 +1.11(+1.30%)
Mar 05, 2014 86.09 86.49 85.30 85.41 4,424,656 -0.62(-0.72%)
Mar 04, 2014 85.04 86.40 84.60 86.03 4,518,244 +1.63(+1.93%)
Mar 03, 2014 83.92 85.77 83.75 84.40 3,409,548 +0.24(+0.29%)
Feb 28, 2014 83.22 84.98 83.13 84.16 4,916,878 +1.12(+1.35%)
Feb 27, 2014 82.15 83.27 82.07 83.04 2,508,486 +0.81(+0.99%)
Feb 26, 2014 83.30 84.61 82.00 82.23 3,896,105 -1.28(-1.53%)
Feb 25, 2014 83.26 83.52 82.02 83.51 3,143,351 +0.12(+0.14%)
Feb 24, 2014 83.26 85.21 82.31 83.39 4,927,471 +1.08(+1.31%)
Feb 21, 2014 83.21 83.55 82.27 82.31 2,906,515 -0.90(-1.08%)
Feb 20, 2014 83.47 83.62 82.73 83.21 4,875,517 -0.52(-0.62%)
Feb 19, 2014 83.06 84.39 82.86 83.73 4,167,661 +0.16(+0.19%)
Feb 18, 2014 81.70 83.57 81.70 83.57 4,743,583 +2.03(+2.49%)
Feb 14, 2014 81.61 81.54 81.54 81.54 4,278,600 +0.02(+0.02%)
Feb 13, 2014 80.64 82.25 80.18 81.52 2,978,996 -0.17(-0.21%)
Feb 12, 2014 82.05 82.50 81.23 81.69 2,411,471 -0.32(-0.39%)
Feb 11, 2014 80.80 82.42 80.08 82.01 3,981,975 +1.08(+1.33%)
Feb 10, 2014 80.18 80.97 79.43 80.93 3,806,065 +0.76(+0.95%)
Feb 07, 2014 79.28 80.27 78.71 80.17 3,810,173 +1.27(+1.61%)
Feb 06, 2014 79.36 79.91 78.69 78.90 3,988,485 -0.23(-0.29%)
Feb 05, 2014 80.49 80.49 78.92 79.13 5,266,223 -0.90(-1.12%)
Feb 04, 2014 78.96 81.47 78.85 80.03 6,280,925 +1.86(+2.38%)
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.