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, 2017 68.90 69.69 67.95 69.53 5,367,758 +0.70(+1.02%)
Jan 30, 2017 69.75 69.75 67.61 68.83 4,462,733 -1.18(-1.69%)
Jan 27, 2017 70.73 70.85 69.82 70.01 2,474,135 -1.13(-1.59%)
Jan 26, 2017 70.95 71.97 70.64 71.14 2,931,033 +0.47(+0.67%)
Jan 25, 2017 71.12 71.86 70.56 70.67 3,592,415 -0.51(-0.72%)
Jan 24, 2017 70.47 71.88 70.07 71.18 3,440,288 +1.32(+1.89%)
Jan 23, 2017 69.58 70.08 69.18 69.86 2,586,282 -0.17(-0.24%)
Jan 20, 2017 70.95 71.29 69.72 70.03 3,351,432 -0.15(-0.21%)
Jan 19, 2017 69.97 70.68 69.63 70.18 3,676,698 +0.29(+0.41%)
Jan 18, 2017 70.00 70.48 69.21 69.89 4,029,359 -0.83(-1.17%)
Jan 17, 2017 71.67 71.76 70.52 70.72 2,547,420 -0.52(-0.73%)
Jan 13, 2017 71.24 71.24 71.24 0 -0.25(-0.35%)
Jan 12, 2017 72.14 72.32 71.00 71.49 3,129,759 -0.11(-0.15%)
Jan 11, 2017 69.94 71.63 69.23 71.60 3,383,900 +2.02(+2.90%)
Jan 10, 2017 70.14 70.30 69.30 69.58 4,141,560 -0.40(-0.57%)
Jan 09, 2017 71.00 71.62 69.86 69.98 4,167,571 -1.76(-2.45%)
Jan 06, 2017 72.00 72.26 70.88 71.74 5,757,411 +0.13(+0.18%)
Jan 05, 2017 71.11 72.00 70.63 71.61 3,872,650 +0.80(+1.13%)
Jan 04, 2017 70.33 71.00 69.76 70.81 3,681,012 +0.56(+0.80%)
Jan 03, 2017 70.56 71.76 69.40 70.25 3,979,568 +0.52(+0.75%)
Dec 30, 2016 69.73 69.73 69.73 0 -0.38(-0.54%)
Dec 29, 2016 70.54 70.62 69.63 70.11 2,337,445 -0.53(-0.75%)
Dec 28, 2016 71.71 71.89 70.44 70.64 2,095,761 -0.90(-1.26%)
Dec 27, 2016 71.45 72.14 71.20 71.54 1,875,931 +0.29(+0.41%)
Dec 23, 2016 71.25 71.25 71.25 0 +0.48(+0.68%)
Dec 22, 2016 71.16 71.52 70.54 70.77 2,730,147 +0.02(+0.03%)
Dec 21, 2016 71.43 71.48 70.28 70.75 2,430,815 -0.22(-0.31%)
Dec 20, 2016 71.61 72.21 70.66 70.97 4,520,657 -0.40(-0.56%)
Dec 19, 2016 70.95 71.60 70.42 71.37 2,697,338 +0.76(+1.08%)
Dec 16, 2016 70.88 71.32 70.11 70.61 8,414,775 +0.28(+0.40%)
Dec 15, 2016 70.00 70.89 69.52 70.33 5,137,452 -0.35(-0.50%)
Dec 14, 2016 72.11 72.50 70.07 70.68 5,383,092 -2.01(-2.77%)
Dec 13, 2016 71.74 72.73 70.65 72.69 7,489,590 +1.90(+2.68%)
Dec 12, 2016 72.92 73.33 70.48 70.79 4,777,431 +0.32(+0.45%)
Dec 09, 2016 70.75 70.90 70.02 70.47 4,410,886 +0.21(+0.30%)
Dec 08, 2016 69.85 70.31 68.52 70.26 3,800,258 +0.99(+1.43%)
Dec 07, 2016 67.73 69.30 67.73 69.27 4,807,112 +1.06(+1.55%)
Dec 06, 2016 67.40 68.56 66.51 68.21 4,115,388 -0.08(-0.12%)
Dec 05, 2016 69.50 69.81 68.18 68.29 3,998,110 -0.27(-0.39%)
Dec 02, 2016 68.41 69.47 68.05 68.56 3,668,960 -0.03(-0.04%)
Dec 01, 2016 70.77 71.10 68.20 68.59 7,815,733 -0.56(-0.81%)
Nov 30, 2016 63.86 69.48 63.72 69.15 15,628,754 +8.99(+14.94%)
Nov 29, 2016 60.64 60.75 59.03 60.16 6,681,775 -1.84(-2.97%)
Nov 28, 2016 64.57 64.57 61.88 62.00 4,088,927 -1.75(-2.75%)
Nov 25, 2016 64.40 64.76 62.97 63.75 2,425,416 -1.25(-1.92%)
Nov 23, 2016 65.00 65.00 65.00 0 +0.95(+1.48%)
Nov 22, 2016 64.03 64.29 62.30 64.05 4,509,667 +0.02(+0.03%)
Nov 21, 2016 62.87 64.79 62.67 64.03 4,781,538 +2.52(+4.10%)
Nov 18, 2016 61.43 62.34 61.22 61.51 3,659,752 +0.06(+0.10%)
Nov 17, 2016 62.54 63.09 60.90 61.45 3,862,190 -0.49(-0.79%)
Nov 16, 2016 62.50 63.50 61.63 61.94 3,305,642 -0.62(-0.99%)
Nov 15, 2016 61.58 63.01 61.05 62.56 9,025,850 +2.06(+3.40%)
Nov 14, 2016 60.84 61.20 59.08 60.50 3,796,591 -0.54(-0.88%)
Nov 11, 2016 61.60 62.01 60.56 61.04 2,934,104 -0.83(-1.34%)
Nov 10, 2016 60.98 62.24 60.47 61.87 3,459,121 +0.68(+1.11%)
Nov 09, 2016 59.50 61.63 58.94 61.19 6,080,051 +1.46(+2.44%)
Nov 08, 2016 59.60 60.31 59.32 59.73 4,359,201 -0.48(-0.80%)
Nov 07, 2016 59.96 60.32 59.27 60.21 5,216,600 +1.59(+2.71%)
Nov 04, 2016 60.02 60.55 58.59 58.62 5,966,842 -1.63(-2.71%)
Nov 03, 2016 60.51 60.87 59.63 60.25 4,534,482 +0.11(+0.18%)
Nov 02, 2016 59.50 60.66 58.70 60.14 6,421,295 +0.19(+0.32%)
Nov 01, 2016 60.15 61.42 58.78 59.95 7,891,539 +0.51(+0.86%)
Oct 31, 2016 61.46 61.46 59.35 59.44 5,883,774 -2.02(-3.29%)
Oct 28, 2016 61.46 62.00 60.48 61.46 5,738,248 +0.04(+0.07%)
Oct 27, 2016 61.46 63.50 60.51 61.42 7,811,691 +0.52(+0.85%)
Oct 26, 2016 60.48 62.11 60.04 60.90 5,089,644 -0.15(-0.25%)
Oct 25, 2016 62.81 63.30 60.98 61.05 3,413,975 -1.94(-3.08%)
Oct 24, 2016 63.40 63.59 61.77 62.99 3,030,534 -0.55(-0.87%)
Oct 21, 2016 63.26 63.86 62.81 63.54 4,063,470 -0.22(-0.35%)
Oct 20, 2016 63.33 63.91 62.41 63.76 5,115,718 -0.17(-0.27%)
Oct 19, 2016 63.80 65.08 63.63 63.93 3,814,669 +0.96(+1.52%)
Oct 18, 2016 63.46 63.65 62.30 62.97 2,830,088 +0.46(+0.74%)
Oct 17, 2016 63.23 63.35 61.93 62.51 3,829,553 -0.86(-1.36%)
Oct 14, 2016 64.50 64.73 63.17 63.37 2,592,322 -0.70(-1.09%)
Oct 13, 2016 64.02 64.37 62.74 64.07 3,799,973 +0.14(+0.22%)
Oct 12, 2016 63.42 64.33 62.92 63.93 3,210,593 +0.21(+0.33%)
Oct 11, 2016 64.20 64.54 63.31 63.72 4,677,365 -0.67(-1.04%)
Oct 10, 2016 64.29 64.95 63.96 64.39 3,255,747 +0.93(+1.47%)
Oct 07, 2016 64.05 64.37 62.97 63.46 2,689,157 -0.39(-0.61%)
Oct 06, 2016 64.56 64.92 63.12 63.85 4,537,658 -0.29(-0.45%)
Oct 05, 2016 64.36 65.05 63.83 64.14 5,626,862 +0.67(+1.06%)
Oct 04, 2016 63.98 64.13 62.53 63.47 6,739,515 +0.05(+0.08%)
Oct 03, 2016 63.18 63.72 62.33 63.42 4,690,469 +0.06(+0.09%)
Sep 30, 2016 63.17 63.84 62.50 63.36 7,722,872 +0.78(+1.25%)
Sep 29, 2016 61.21 63.35 61.01 62.58 9,805,127 +1.31(+2.14%)
Sep 28, 2016 58.86 61.56 57.97 61.27 7,360,460 +3.00(+5.15%)
Sep 27, 2016 58.16 58.49 57.28 58.27 6,070,368 -0.27(-0.46%)
Sep 26, 2016 59.68 60.08 58.46 58.54 5,942,349 -0.96(-1.61%)
Sep 23, 2016 60.80 61.59 58.54 59.50 11,432,700 -1.71(-2.79%)
Sep 22, 2016 62.00 62.55 60.45 61.21 8,906,607 +0.15(+0.25%)
Sep 21, 2016 59.50 61.25 59.39 61.06 8,090,805 +2.78(+4.77%)
Sep 20, 2016 57.50 59.16 57.24 58.28 6,383,469 +0.76(+1.32%)
Sep 19, 2016 58.18 58.52 57.42 57.52 4,814,960 +0.00(+0.00%)
Sep 16, 2016 56.04 57.68 55.80 57.52 5,478,011 +0.59(+1.04%)
Sep 15, 2016 56.74 57.29 55.94 56.93 6,970,935 +1.31(+2.36%)
Sep 14, 2016 57.90 59.06 55.39 55.62 14,741,610 -1.97(-3.42%)
Sep 13, 2016 56.06 58.17 55.92 57.59 33,185,624 -0.20(-0.35%)
Sep 12, 2016 57.22 58.23 56.49 57.79 3,132,067 +0.02(+0.03%)
Sep 09, 2016 58.26 58.90 57.44 57.77 4,632,587 -1.29(-2.18%)
Sep 08, 2016 57.92 59.25 57.78 59.06 4,277,848 +1.88(+3.29%)
Sep 07, 2016 57.50 58.50 56.83 57.18 4,185,021 -0.01(-0.02%)
Sep 06, 2016 56.55 57.29 56.15 57.19 3,586,960 +0.70(+1.24%)
Sep 02, 2016 54.28 56.49 56.49 56.49 6,095,500 +2.95(+5.51%)
Sep 01, 2016 53.12 54.02 52.60 53.54 5,195,640 +0.07(+0.13%)
Aug 31, 2016 55.27 55.35 53.25 53.47 5,256,689 -2.31(-4.14%)
Aug 30, 2016 57.18 57.18 55.32 55.78 3,252,923 -0.44(-0.78%)
Aug 29, 2016 54.92 56.25 54.68 56.22 2,521,409 +0.96(+1.74%)
Aug 26, 2016 55.23 56.07 54.84 55.26 2,594,481 +0.11(+0.20%)
Aug 25, 2016 54.39 55.41 53.81 55.15 2,759,991 +0.99(+1.83%)
Aug 24, 2016 55.65 56.04 53.95 54.16 4,292,371 -1.89(-3.37%)
Aug 23, 2016 54.25 56.20 54.06 56.05 3,421,917 +1.78(+3.28%)
Aug 22, 2016 54.05 54.30 53.44 54.27 3,158,955 -0.56(-1.02%)
Aug 19, 2016 55.64 55.70 54.48 54.83 3,165,448 -1.11(-1.98%)
Aug 18, 2016 54.80 55.95 54.41 55.94 4,891,284 +1.56(+2.87%)
Aug 17, 2016 54.09 54.46 53.59 54.38 2,522,516 +0.23(+0.42%)
Aug 16, 2016 54.52 54.57 53.09 54.15 3,929,361 -0.45(-0.82%)
Aug 15, 2016 54.92 55.04 54.25 54.60 2,877,512 +0.32(+0.59%)
Aug 12, 2016 54.39 55.06 54.00 54.28 3,710,155 +0.27(+0.50%)
Aug 11, 2016 53.16 54.41 52.45 54.01 3,675,303 +1.38(+2.62%)
Aug 10, 2016 53.09 53.69 52.40 52.63 3,563,552 -0.12(-0.23%)
Aug 09, 2016 53.29 53.49 52.13 52.75 5,028,816 -0.30(-0.57%)
Aug 08, 2016 53.33 54.25 53.03 53.05 4,532,868 +0.28(+0.53%)
Aug 05, 2016 51.42 53.05 50.23 52.77 6,992,495 +1.50(+2.93%)
Aug 04, 2016 52.39 53.10 51.06 51.27 5,453,644 -1.41(-2.68%)
Aug 03, 2016 51.78 52.68 51.11 52.68 3,969,311 +1.05(+2.03%)
Aug 02, 2016 52.37 52.93 50.37 51.63 4,756,650 -0.22(-0.42%)
Aug 01, 2016 53.88 54.00 51.44 51.85 6,163,435 -2.68(-4.91%)
Jul 29, 2016 52.78 54.62 52.32 54.53 5,355,308 +1.17(+2.19%)
Jul 28, 2016 53.80 54.68 52.96 53.36 6,067,678 -0.44(-0.82%)
Jul 27, 2016 55.07 56.09 53.08 53.80 5,664,609 -0.94(-1.72%)
Jul 26, 2016 53.26 54.77 53.16 54.74 3,418,177 +0.87(+1.61%)
Jul 25, 2016 54.13 54.42 53.10 53.87 4,483,169 -0.77(-1.41%)
Jul 22, 2016 54.90 55.10 54.26 54.64 3,342,718 +0.47(+0.87%)
Jul 21, 2016 54.56 55.47 53.79 54.17 3,979,044 -0.35(-0.64%)
Jul 20, 2016 53.36 54.79 53.03 54.52 4,051,080 +0.67(+1.24%)
Jul 19, 2016 54.88 54.97 53.46 53.85 4,321,915 -1.25(-2.27%)
Jul 18, 2016 54.73 55.24 53.95 55.10 4,760,512 +0.09(+0.16%)
Jul 15, 2016 55.83 55.88 54.69 55.01 4,280,089 -0.51(-0.92%)
Jul 14, 2016 56.83 56.92 55.43 55.52 3,397,409 -0.58(-1.03%)
Jul 13, 2016 57.43 57.60 55.49 56.10 4,856,777 -1.32(-2.30%)
Jul 12, 2016 56.88 58.04 56.80 57.42 4,353,944 +1.56(+2.79%)
Jul 11, 2016 56.17 56.59 55.35 55.86 2,990,400 -0.05(-0.09%)
Jul 08, 2016 56.24 55.22 55.47 55.91 4,035,312 +0.69(+1.25%)
Jul 07, 2016 55.93 57.35 54.64 55.22 4,874,013 +0.03(+0.05%)
Jul 06, 2016 53.11 55.25 53.07 55.19 4,432,612 +1.58(+2.95%)
Jul 05, 2016 53.41 53.88 52.53 53.61 3,952,378 -1.28(-2.33%)
Jul 01, 2016 53.79 54.89 54.89 54.89 4,387,300 +1.64(+3.08%)
Jun 30, 2016 53.10 53.61 52.06 53.25 4,838,163 +0.06(+0.11%)
Jun 29, 2016 52.12 53.66 51.91 53.19 5,373,529 +2.06(+4.03%)
Jun 28, 2016 50.99 51.38 50.33 51.13 5,095,129 +1.63(+3.29%)
Jun 27, 2016 52.08 52.22 48.67 49.50 8,149,924 -3.33(-6.30%)
Jun 24, 2016 52.66 53.30 51.97 52.83 8,010,912 -2.69(-4.85%)
Jun 23, 2016 55.25 55.60 54.34 55.52 3,792,940 +1.13(+2.08%)
Jun 22, 2016 55.39 55.63 54.35 54.39 2,390,798 -1.12(-2.02%)
Jun 21, 2016 54.74 55.75 54.24 55.51 2,216,471 +0.66(+1.20%)
Jun 20, 2016 55.89 56.26 54.65 54.85 4,383,867 -0.01(-0.02%)
Jun 17, 2016 54.44 55.15 54.10 54.86 4,845,146 +1.56(+2.93%)
Jun 16, 2016 52.53 53.44 51.63 53.30 4,468,980 -0.08(-0.15%)
Jun 15, 2016 53.49 54.24 52.75 53.38 2,955,006 -0.32(-0.60%)
Jun 14, 2016 52.63 53.80 52.41 53.70 3,187,397 +0.62(+1.17%)
Jun 13, 2016 52.51 54.01 52.18 53.08 3,904,249 +0.08(+0.15%)
Jun 10, 2016 53.55 53.85 52.86 53.00 5,043,275 -1.48(-2.72%)
Jun 09, 2016 54.32 55.11 54.08 54.48 2,959,924 -0.70(-1.27%)
Jun 08, 2016 56.24 56.97 54.90 55.18 4,169,057 -0.04(-0.07%)
Jun 07, 2016 53.67 56.00 53.40 55.22 6,953,994 +1.94(+3.64%)
Jun 06, 2016 52.00 53.45 51.93 53.28 3,572,628 +1.84(+3.58%)
Jun 03, 2016 51.82 52.21 50.76 51.44 3,144,888 -0.25(-0.48%)
Jun 02, 2016 51.53 51.84 50.60 51.69 3,713,739 -0.71(-1.35%)
Jun 01, 2016 51.86 52.51 50.72 52.40 4,014,755 +0.54(+1.04%)
May 31, 2016 51.95 53.00 51.54 51.86 4,306,422 +0.33(+0.64%)
May 27, 2016 51.91 51.53 51.53 51.53 3,883,900 -0.75(-1.43%)
May 26, 2016 53.00 53.00 52.01 52.28 4,725,854 +0.19(+0.36%)
May 25, 2016 50.77 52.28 50.77 52.09 6,274,351 +1.85(+3.68%)
May 24, 2016 49.55 50.44 48.95 50.24 3,544,080 +1.04(+2.11%)
May 23, 2016 48.89 49.48 48.29 49.20 4,022,234 -0.10(-0.20%)
May 20, 2016 49.60 49.83 48.72 49.30 3,119,409 +0.08(+0.16%)
May 19, 2016 48.02 49.52 47.51 49.22 3,791,987 +0.28(+0.57%)
May 18, 2016 49.67 50.23 48.51 48.94 3,620,698 -0.80(-1.61%)
May 17, 2016 49.30 50.43 48.95 49.74 4,180,841 +0.57(+1.16%)
May 16, 2016 48.51 49.84 48.48 49.17 7,049,727 +1.45(+3.04%)
May 13, 2016 47.35 49.06 47.35 47.72 6,062,778 -0.53(-1.10%)
May 12, 2016 48.60 49.67 47.43 48.25 6,733,603 +0.33(+0.69%)
May 11, 2016 46.61 48.80 46.38 47.92 4,912,273 +0.91(+1.94%)
May 10, 2016 45.29 47.05 45.17 47.01 4,047,359 +2.02(+4.49%)
May 09, 2016 46.07 46.49 44.81 44.99 4,152,244 -1.57(-3.37%)
May 06, 2016 45.64 47.68 45.22 46.56 5,660,297 +0.46(+1.00%)
May 05, 2016 48.26 48.34 45.87 46.10 9,414,954 -0.92(-1.96%)
May 04, 2016 49.10 50.40 46.93 47.02 9,231,029 -3.08(-6.15%)
May 03, 2016 50.67 52.15 49.11 50.10 9,411,226 -1.85(-3.56%)
May 02, 2016 52.62 52.70 50.91 51.95 5,066,521 -0.81(-1.54%)
Apr 29, 2016 53.83 54.59 51.63 52.76 5,051,354 -0.44(-0.83%)
Apr 28, 2016 54.36 55.44 53.03 53.20 4,145,240 -1.58(-2.88%)
Apr 27, 2016 53.03 55.46 53.03 54.78 7,606,778 +2.42(+4.62%)
Apr 26, 2016 51.44 52.66 50.75 52.36 5,383,425 +1.27(+2.49%)
Apr 25, 2016 52.13 52.38 50.40 51.09 5,187,068 -1.46(-2.78%)
Apr 22, 2016 50.14 52.73 50.05 52.55 6,365,023 +2.52(+5.04%)
Apr 21, 2016 50.62 50.92 49.11 50.03 7,799,487 -0.63(-1.24%)
Apr 20, 2016 50.44 51.62 49.73 50.66 6,909,463 +0.13(+0.26%)
Apr 19, 2016 50.74 51.88 50.12 50.53 6,730,831 +0.40(+0.80%)
Apr 18, 2016 46.97 50.62 46.75 50.13 4,671,202 +1.22(+2.49%)
Apr 15, 2016 49.25 49.85 48.28 48.91 4,429,114 -0.55(-1.11%)
Apr 14, 2016 49.67 49.88 48.60 49.46 4,599,698 +0.14(+0.28%)
Apr 13, 2016 49.75 50.47 48.70 49.32 4,407,755 -0.79(-1.58%)
Apr 12, 2016 47.89 50.54 47.55 50.11 5,954,164 +2.58(+5.43%)
Apr 11, 2016 48.77 49.15 47.47 47.53 4,063,930 -0.76(-1.57%)
Apr 08, 2016 47.49 48.52 47.10 48.29 5,945,871 +2.54(+5.55%)
Apr 07, 2016 45.42 46.27 45.09 45.75 4,398,898 +0.04(+0.09%)
Apr 06, 2016 44.04 46.01 43.52 45.71 9,776,929 +1.61(+3.65%)
Apr 05, 2016 44.00 44.99 43.78 44.10 4,393,766 -0.49(-1.10%)
Apr 04, 2016 45.92 46.64 44.38 44.59 4,417,957 -1.22(-2.66%)
Apr 01, 2016 45.07 46.14 45.01 45.81 3,379,912 -0.76(-1.63%)
Mar 31, 2016 46.13 47.37 45.86 46.57 5,755,311 +0.18(+0.39%)
Mar 30, 2016 46.97 47.43 45.48 46.39 5,345,369 +0.16(+0.35%)
Mar 29, 2016 44.67 46.38 44.40 46.23 5,442,996 +0.60(+1.31%)
Mar 28, 2016 46.61 46.71 45.21 45.63 6,189,151 -0.64(-1.38%)
Mar 24, 2016 44.88 46.27 46.27 46.27 9,107,000 -0.02(-0.04%)
Mar 23, 2016 47.47 48.31 46.16 46.29 6,318,855 -1.72(-3.58%)
Mar 22, 2016 48.05 49.17 47.86 48.01 4,666,356 -0.60(-1.23%)
Mar 21, 2016 48.83 49.14 47.08 48.61 5,803,845 -0.15(-0.31%)
Mar 18, 2016 49.69 49.94 47.84 48.76 10,288,354 -0.50(-1.02%)
Mar 17, 2016 49.51 50.39 48.96 49.26 6,830,758 +0.55(+1.13%)
Mar 16, 2016 47.32 49.08 46.50 48.71 9,017,663 +1.69(+3.59%)
Mar 15, 2016 45.59 47.08 44.81 47.02 5,491,423 +0.71(+1.53%)
Mar 14, 2016 45.25 47.15 45.05 46.31 6,291,621 +0.02(+0.04%)
Mar 11, 2016 44.35 47.13 44.10 46.29 14,798,338 +3.79(+8.92%)
Mar 10, 2016 41.80 42.57 40.02 42.50 7,037,006 +0.18(+0.43%)
Mar 09, 2016 42.01 43.49 40.63 42.32 7,703,163 +1.18(+2.87%)
Mar 08, 2016 44.55 44.64 41.00 41.14 7,708,058 -3.96(-8.78%)
Mar 07, 2016 44.98 45.81 44.20 45.10 9,934,463 -0.16(-0.35%)
Mar 04, 2016 43.44 45.90 42.20 45.26 13,165,306 +2.28(+5.30%)
Mar 03, 2016 42.24 43.45 41.76 42.98 9,477,845 +0.33(+0.77%)
Mar 02, 2016 39.84 42.69 39.73 42.65 9,839,747 +2.54(+6.33%)
Mar 01, 2016 39.16 40.63 37.65 40.11 10,921,316 +2.16(+5.69%)
Feb 29, 2016 38.07 38.39 36.86 37.95 7,923,958 -0.07(-0.18%)
Feb 26, 2016 38.69 39.47 37.97 38.02 7,059,736 +0.38(+1.01%)
Feb 25, 2016 37.16 38.61 36.93 37.64 8,422,895 +1.43(+3.95%)
Feb 24, 2016 34.40 36.37 33.85 36.21 8,671,268 +0.91(+2.58%)
Feb 23, 2016 36.75 37.05 35.15 35.30 6,104,428 -2.05(-5.49%)
Feb 22, 2016 35.35 37.43 36.17 37.35 7,084,575 +2.00(+5.66%)
Feb 19, 2016 36.00 36.00 34.24 35.35 12,914,962 -1.68(-4.54%)
Feb 18, 2016 40.85 41.16 36.93 37.03 11,707,164 -3.47(-8.57%)
Feb 17, 2016 39.80 41.83 39.56 40.50 10,239,547 +1.41(+3.61%)
Feb 16, 2016 38.92 39.20 37.71 39.09 6,102,323 +1.28(+3.39%)
Feb 12, 2016 36.49 37.81 37.81 37.81 7,517,000 +2.13(+5.97%)
Feb 11, 2016 35.95 36.54 34.67 35.68 16,469,878 -1.71(-4.57%)
Feb 10, 2016 37.15 38.08 36.04 37.39 10,902,961 +0.15(+0.40%)
Feb 09, 2016 38.90 39.59 37.05 37.24 12,081,534 -2.81(-7.02%)
Feb 08, 2016 37.89 40.35 37.58 40.05 8,300,232 -0.72(-1.77%)
Feb 05, 2016 40.38 41.72 39.46 40.77 8,552,952 -0.59(-1.43%)
Feb 04, 2016 42.52 44.06 40.60 41.36 13,684,632 -1.13(-2.66%)
Feb 03, 2016 39.94 42.52 39.15 42.49 14,322,892 +3.23(+8.23%)
Feb 02, 2016 37.65 40.36 37.63 39.26 16,811,130 +1.01(+2.64%)
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.