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 (%)
Nov 30, 2009 60.43 61.00 58.70 59.53 7,046,191 -1.14(-1.88%)
Nov 27, 2009 60.34 61.04 59.57 60.67 2,112,551 -1.70(-2.73%)
Nov 25, 2009 62.20 62.73 61.33 62.37 3,508,831 +1.03(+1.68%)
Nov 24, 2009 61.77 62.23 61.06 61.34 3,252,045 -0.74(-1.19%)
Nov 23, 2009 63.36 64.50 61.76 62.08 5,960,057 +0.79(+1.29%)
Nov 20, 2009 61.39 61.51 60.49 61.29 4,191,554 -0.41(-0.66%)
Nov 19, 2009 63.00 63.08 61.28 61.70 3,309,023 -1.64(-2.59%)
Nov 18, 2009 64.13 64.37 62.87 63.34 3,050,301 -0.40(-0.63%)
Nov 17, 2009 63.97 64.39 63.40 63.74 3,463,777 -0.52(-0.81%)
Nov 16, 2009 63.09 64.85 62.90 64.26 5,046,119 +1.69(+2.70%)
Nov 13, 2009 62.69 63.23 61.93 62.57 3,688,469 +0.02(+0.03%)
Nov 12, 2009 64.56 65.03 62.19 62.55 4,474,228 -2.43(-3.74%)
Nov 11, 2009 66.21 66.59 64.61 64.98 3,470,183 -0.46(-0.70%)
Nov 10, 2009 65.49 66.20 64.61 65.44 3,676,021 -0.25(-0.38%)
Nov 09, 2009 65.76 66.54 65.19 65.69 4,641,000 +0.86(+1.33%)
Nov 06, 2009 65.04 66.44 64.43 64.83 4,706,553 -0.36(-0.55%)
Nov 05, 2009 65.37 66.31 64.55 65.19 4,861,410 +0.27(+0.42%)
Nov 04, 2009 64.07 66.65 64.05 64.92 7,723,293 +1.67(+2.64%)
Nov 03, 2009 61.78 63.96 60.93 63.25 6,390,421 +1.41(+2.28%)
Nov 02, 2009 61.28 62.89 60.92 61.84 4,544,982 +0.91(+1.49%)
Oct 30, 2009 63.70 64.00 60.50 60.93 4,198,366 -3.05(-4.77%)
Oct 29, 2009 61.55 64.11 61.55 63.98 6,094,135 +3.13(+5.14%)
Oct 28, 2009 63.53 63.54 60.55 60.85 5,714,159 -2.86(-4.49%)
Oct 27, 2009 64.71 65.82 63.54 63.71 5,457,314 -0.60(-0.93%)
Oct 26, 2009 65.50 67.43 64.30 64.31 4,919,588 -1.03(-1.58%)
Oct 23, 2009 65.76 65.90 64.85 65.34 3,695,941 -1.23(-1.85%)
Oct 22, 2009 65.93 67.43 64.72 66.57 6,358,482 +0.35(+0.53%)
Oct 21, 2009 65.88 68.00 65.60 66.22 6,186,119 -0.08(-0.12%)
Oct 20, 2009 65.62 66.55 65.54 66.30 4,423,245 -1.10(-1.63%)
Oct 19, 2009 67.62 67.74 66.79 67.40 5,066,124 +0.29(+0.43%)
Oct 16, 2009 65.54 67.28 65.30 67.11 6,759,415 +1.27(+1.93%)
Oct 15, 2009 65.58 67.20 64.85 65.84 12,813,800 -3.52(-5.07%)
Oct 14, 2009 68.79 69.37 67.86 69.36 4,220,662 +1.72(+2.54%)
Oct 13, 2009 68.12 68.21 65.86 67.64 4,636,847 -0.35(-0.51%)
Oct 12, 2009 68.59 69.05 67.46 67.99 4,720,982 +0.60(+0.89%)
Oct 09, 2009 67.45 68.37 66.80 67.39 5,142,332 -0.48(-0.71%)
Oct 08, 2009 65.85 68.13 65.47 67.87 6,951,698 +2.57(+3.94%)
Oct 07, 2009 65.21 65.40 63.78 65.30 5,231,545 -0.08(-0.12%)
Oct 06, 2009 64.00 65.57 63.68 65.38 8,679,241 +3.73(+6.05%)
Oct 05, 2009 59.67 61.97 59.42 61.65 5,023,657 +1.92(+3.21%)
Oct 02, 2009 58.99 60.06 58.17 59.73 5,469,782 -0.28(-0.47%)
Oct 01, 2009 62.44 62.74 59.92 60.01 5,462,444 -2.72(-4.34%)
Sep 30, 2009 63.54 63.71 61.33 62.73 5,407,529 -0.47(-0.74%)
Sep 29, 2009 63.50 64.15 62.38 63.20 4,447,240 -0.37(-0.58%)
Sep 28, 2009 62.08 63.80 62.02 63.57 3,427,852 +1.62(+2.62%)
Sep 25, 2009 62.07 62.86 61.46 61.95 4,393,726 -0.44(-0.71%)
Sep 24, 2009 62.56 63.03 61.43 62.39 5,828,528 -0.29(-0.46%)
Sep 23, 2009 64.55 64.55 62.51 62.68 5,490,477 -1.69(-2.63%)
Sep 22, 2009 63.50 64.80 62.70 64.37 5,446,525 +1.78(+2.84%)
Sep 21, 2009 61.89 62.79 60.80 62.59 5,652,690 -0.55(-0.87%)
Sep 18, 2009 64.89 64.93 61.65 63.14 10,035,268 -1.56(-2.41%)
Sep 17, 2009 65.01 66.21 63.97 64.70 9,963,992 +1.04(+1.64%)
Sep 16, 2009 63.10 65.40 62.48 63.66 17,568,104 +4.49(+7.58%)
Sep 15, 2009 58.36 59.31 58.03 59.17 5,213,319 +1.41(+2.44%)
Sep 14, 2009 57.90 58.02 56.60 57.76 6,643,465 -0.82(-1.40%)
Sep 11, 2009 58.27 59.32 57.95 58.58 6,078,630 +0.75(+1.30%)
Sep 10, 2009 56.58 58.69 56.48 57.83 8,923,229 +1.49(+2.64%)
Sep 09, 2009 55.08 56.92 54.72 56.34 8,252,815 +2.07(+3.81%)
Sep 08, 2009 55.79 56.26 53.87 54.27 7,338,092 -0.51(-0.93%)
Sep 04, 2009 53.89 54.82 53.57 54.78 3,198,059 +0.83(+1.54%)
Sep 03, 2009 54.42 54.96 53.57 53.95 6,772,030 +0.82(+1.54%)
Sep 02, 2009 52.52 53.69 52.52 53.13 5,920,624 +0.31(+0.59%)
Sep 01, 2009 52.67 54.03 52.44 52.82 7,798,799 -0.05(-0.09%)
Aug 31, 2009 53.63 53.74 52.51 52.87 4,166,565 -1.79(-3.27%)
Aug 28, 2009 54.89 55.50 54.03 54.66 3,577,900 +0.24(+0.44%)
Aug 27, 2009 54.13 54.63 53.07 54.42 3,764,317 -0.01(-0.02%)
Aug 26, 2009 53.42 54.89 53.13 54.43 5,959,452 +0.42(+0.78%)
Aug 25, 2009 54.89 55.00 53.75 54.01 4,846,558 -0.39(-0.72%)
Aug 24, 2009 54.80 55.00 53.98 54.40 5,134,618 +0.51(+0.95%)
Aug 21, 2009 52.32 53.96 52.22 53.89 5,483,025 +2.14(+4.14%)
Aug 20, 2009 51.25 52.55 51.24 51.75 4,725,231 +0.54(+1.05%)
Aug 19, 2009 49.75 51.96 49.71 51.21 4,147,147 +0.75(+1.49%)
Aug 18, 2009 49.57 50.61 49.31 50.46 3,979,080 +0.72(+1.44%)
Aug 17, 2009 50.40 50.40 48.96 49.74 4,395,177 -1.76(-3.41%)
Aug 14, 2009 51.86 52.25 50.92 51.50 2,974,231 -0.61(-1.17%)
Aug 13, 2009 51.87 52.60 51.00 52.11 4,704,854 +0.78(+1.52%)
Aug 12, 2009 50.45 51.87 50.35 51.33 4,946,186 +0.78(+1.54%)
Aug 11, 2009 50.72 50.95 50.31 50.55 5,689,436 -0.19(-0.37%)
Aug 10, 2009 49.13 50.87 48.99 50.74 5,440,257 +1.35(+2.73%)
Aug 07, 2009 49.81 50.39 49.35 49.39 4,929,740 +0.29(+0.59%)
Aug 06, 2009 50.11 50.34 48.85 49.10 3,477,555 -0.74(-1.48%)
Aug 05, 2009 50.24 50.60 49.37 49.84 4,283,198 -0.23(-0.46%)
Aug 04, 2009 49.14 51.10 48.88 50.07 6,054,646 +0.42(+0.85%)
Aug 03, 2009 49.50 50.32 49.28 49.65 5,869,123 +1.45(+3.01%)
Jul 31, 2009 47.28 48.89 47.14 48.20 3,943,911 +0.48(+1.01%)
Jul 30, 2009 47.46 48.24 47.27 47.72 4,895,502 +1.42(+3.07%)
Jul 29, 2009 46.63 46.78 45.73 46.30 4,215,439 -1.10(-2.32%)
Jul 28, 2009 47.98 48.18 46.48 47.40 4,677,828 -1.22(-2.51%)
Jul 27, 2009 48.74 49.25 48.28 48.62 4,317,928 -0.57(-1.16%)
Jul 24, 2009 47.87 49.23 47.87 49.19 5,811,491 +0.94(+1.95%)
Jul 23, 2009 46.74 48.46 46.60 48.25 4,321,542 +1.42(+3.03%)
Jul 22, 2009 46.48 47.35 46.10 46.83 4,078,105 -0.26(-0.55%)
Jul 21, 2009 47.75 48.00 46.16 47.09 5,642,859 -0.25(-0.53%)
Jul 20, 2009 46.61 47.59 46.36 47.34 6,620,726 +1.29(+2.80%)
Jul 17, 2009 46.26 46.62 45.79 46.05 5,980,118 -0.34(-0.73%)
Jul 16, 2009 45.08 46.75 44.92 46.39 5,167,008 +0.84(+1.84%)
Jul 15, 2009 44.65 45.72 44.65 45.55 7,591,636 +1.76(+4.02%)
Jul 14, 2009 43.25 44.00 43.09 43.79 5,751,453 +1.03(+2.41%)
Jul 13, 2009 41.74 42.76 41.65 42.76 5,983,277 +0.27(+0.64%)
Jul 10, 2009 41.87 42.79 41.40 42.49 4,545,063 -0.13(-0.31%)
Jul 09, 2009 42.05 43.05 41.67 42.62 5,896,958 +0.90(+2.16%)
Jul 08, 2009 41.71 42.60 40.40 41.72 10,002,273 +0.06(+0.14%)
Jul 07, 2009 42.65 43.19 41.60 41.66 8,825,060 -0.13(-0.31%)
Jul 06, 2009 41.56 41.92 40.28 41.79 7,963,467 -0.98(-2.29%)
Jul 02, 2009 43.58 43.90 42.30 42.77 6,203,010 -1.91(-4.27%)
Jul 01, 2009 45.87 46.30 44.57 44.68 5,034,440 -0.71(-1.56%)
Jun 30, 2009 45.82 46.48 44.25 45.39 5,917,388 -0.64(-1.39%)
Jun 29, 2009 46.39 46.78 45.54 46.03 5,934,450 -0.04(-0.09%)
Jun 26, 2009 45.04 46.45 44.80 46.07 6,925,705 +0.57(+1.25%)
Jun 25, 2009 44.95 45.73 44.83 45.50 6,088,340 +1.22(+2.76%)
Jun 24, 2009 44.35 45.26 43.91 44.28 5,535,081 +0.60(+1.37%)
Jun 23, 2009 43.57 43.84 42.50 43.68 6,184,754 +0.52(+1.20%)
Jun 22, 2009 44.60 44.68 42.66 43.16 7,778,518 -2.38(-5.23%)
Jun 19, 2009 47.41 47.43 44.97 45.54 9,780,678 -1.30(-2.78%)
Jun 18, 2009 47.47 47.54 46.07 46.84 7,901,581 -0.58(-1.22%)
Jun 17, 2009 47.60 48.00 46.00 47.42 9,082,348 -0.59(-1.23%)
Jun 16, 2009 49.94 50.17 47.43 48.01 6,449,260 -1.34(-2.72%)
Jun 15, 2009 49.67 50.00 48.35 49.35 5,085,384 -1.22(-2.41%)
Jun 12, 2009 50.12 50.63 49.38 50.57 4,804,500 -0.30(-0.59%)
Jun 11, 2009 49.01 51.59 49.01 50.87 7,105,637 +1.45(+2.93%)
Jun 10, 2009 49.35 49.49 48.07 49.42 6,126,086 +0.96(+1.98%)
Jun 09, 2009 49.36 49.36 47.77 48.46 5,735,646 +0.23(+0.48%)
Jun 08, 2009 48.24 48.65 47.40 48.23 4,972,842 -0.23(-0.47%)
Jun 05, 2009 49.23 49.58 47.89 48.46 6,589,494 -0.11(-0.23%)
Jun 04, 2009 47.69 49.04 47.17 48.57 5,739,110 +1.52(+3.23%)
Jun 03, 2009 48.87 48.87 46.25 47.05 6,570,723 -2.65(-5.33%)
Jun 02, 2009 49.77 50.39 49.13 49.70 8,512,413 -0.08(-0.16%)
Jun 01, 2009 48.67 50.34 48.39 49.78 8,868,723 +2.00(+4.19%)
May 29, 2009 48.15 48.40 47.13 47.78 8,250,825 +0.67(+1.42%)
May 28, 2009 45.55 47.45 45.02 47.11 8,365,516 +2.06(+4.57%)
May 27, 2009 44.80 46.05 44.57 45.05 7,952,247 +0.53(+1.19%)
May 26, 2009 42.44 44.59 41.65 44.52 6,272,139 +1.37(+3.17%)
May 22, 2009 44.00 44.19 43.01 43.15 4,627,062 -0.16(-0.37%)
May 21, 2009 43.96 44.03 42.70 43.31 6,449,021 -1.75(-3.88%)
May 20, 2009 46.03 47.00 44.75 45.06 8,496,956 -0.13(-0.29%)
May 19, 2009 44.60 45.80 44.25 45.19 8,219,348 +0.53(+1.19%)
May 18, 2009 43.52 44.71 43.39 44.66 6,873,489 +1.99(+4.66%)
May 15, 2009 43.18 43.84 41.93 42.67 8,838,312 -0.88(-2.02%)
May 14, 2009 43.04 44.12 42.70 43.55 11,042,911 -1.32(-2.94%)
May 13, 2009 45.81 45.91 43.21 44.87 14,563,407 -1.04(-2.27%)
May 12, 2009 45.44 45.91 44.40 45.91 43,878,924 -2.93(-6.00%)
May 11, 2009 51.09 51.09 48.31 48.84 6,270,408 -3.12(-6.00%)
May 08, 2009 49.43 52.38 49.43 51.96 8,230,585 +3.24(+6.65%)
May 07, 2009 49.96 51.41 47.69 48.72 9,342,682 +0.46(+0.95%)
May 06, 2009 46.23 48.67 45.84 48.26 7,115,225 +2.78(+6.11%)
May 05, 2009 47.62 47.62 44.30 45.48 6,521,150 -2.40(-5.01%)
May 04, 2009 47.95 48.10 47.40 47.88 5,283,618 +2.25(+4.93%)
May 01, 2009 43.04 45.78 42.89 45.63 6,562,983 +2.57(+5.97%)
Apr 30, 2009 44.53 45.28 42.73 43.06 5,076,638 -1.22(-2.76%)
Apr 29, 2009 42.91 44.86 42.78 44.28 5,204,820 +1.68(+3.94%)
Apr 28, 2009 41.75 43.27 41.39 42.60 3,761,258 +0.38(+0.90%)
Apr 27, 2009 42.72 43.08 41.90 42.22 5,041,249 -1.84(-4.18%)
Apr 24, 2009 42.44 44.40 42.20 44.06 6,586,087 +2.29(+5.48%)
Apr 23, 2009 41.60 42.35 41.08 41.77 3,942,390 +0.34(+0.82%)
Apr 22, 2009 41.33 42.39 40.88 41.43 5,520,597 -0.40(-0.96%)
Apr 21, 2009 40.51 42.13 40.34 41.83 4,141,271 +0.81(+1.97%)
Apr 20, 2009 42.15 42.64 40.80 41.02 5,347,836 -2.57(-5.90%)
Apr 17, 2009 43.18 43.89 42.69 43.59 5,519,659 +0.77(+1.80%)
Apr 16, 2009 42.67 43.21 41.65 42.82 4,064,527 +0.53(+1.25%)
Apr 15, 2009 43.46 43.71 41.69 42.29 6,889,901 -1.40(-3.20%)
Apr 14, 2009 43.52 45.20 43.22 43.69 6,077,828 -0.27(-0.61%)
Apr 13, 2009 42.44 44.37 41.67 43.96 5,208,107 +0.78(+1.81%)
Apr 09, 2009 42.91 43.38 42.41 43.18 5,284,730 +1.73(+4.17%)
Apr 08, 2009 41.02 42.08 39.86 41.45 5,206,384 +0.59(+1.44%)
Apr 07, 2009 41.69 41.88 40.57 40.86 5,497,381 -1.54(-3.63%)
Apr 06, 2009 42.77 43.33 41.75 42.40 8,880,520 -1.07(-2.46%)
Apr 03, 2009 42.18 43.95 41.60 43.47 6,076,798 +1.42(+3.38%)
Apr 02, 2009 41.86 42.88 41.79 42.05 6,419,459 +1.53(+3.78%)
Apr 01, 2009 38.05 40.98 37.80 40.52 7,421,801 +1.63(+4.19%)
Mar 31, 2009 39.31 39.89 38.78 38.89 6,019,980 +0.01(+0.03%)
Mar 30, 2009 39.72 39.87 38.09 38.88 5,982,268 -4.04(-9.41%)
Mar 26, 2009 43.28 44.00 42.23 42.92 6,351,925 +0.25(+0.59%)
Mar 25, 2009 43.21 43.50 41.11 42.67 8,099,506 -0.51(-1.18%)
Mar 24, 2009 43.04 43.55 42.14 43.18 7,611,235 -0.66(-1.51%)
Mar 23, 2009 42.39 43.89 42.28 43.84 8,726,312 +3.15(+7.74%)
Mar 20, 2009 42.01 42.62 40.31 40.69 7,161,735 -1.55(-3.67%)
Mar 19, 2009 41.05 43.07 41.05 42.24 10,341,909 +2.32(+5.81%)
Mar 18, 2009 39.19 40.61 37.59 39.92 6,893,784 +0.50(+1.27%)
Mar 17, 2009 37.29 39.45 36.69 39.42 7,609,288 +2.10(+5.63%)
Mar 16, 2009 36.57 37.99 36.04 37.32 7,404,206 +0.94(+2.58%)
Mar 13, 2009 37.18 37.39 35.72 36.38 0 -0.47(-1.28%)
Mar 12, 2009 36.00 36.97 34.33 36.85 8,629,418 +0.70(+1.94%)
Mar 11, 2009 36.04 36.97 35.26 36.15 7,522,937 +0.47(+1.32%)
Mar 10, 2009 34.42 36.59 34.18 35.68 9,728,042 +2.13(+6.35%)
Mar 09, 2009 32.55 34.91 32.55 33.55 10,150,835 +0.48(+1.45%)
Mar 06, 2009 33.25 34.74 31.79 33.07 0 +0.14(+0.43%)
Mar 05, 2009 33.03 34.33 32.57 32.93 9,732,335 -1.15(-3.37%)
Mar 04, 2009 33.16 34.77 32.79 34.08 9,786,661 +2.93(+9.41%)
Mar 02, 2009 33.99 34.00 30.88 31.15 9,615,234 -3.80(-10.87%)
Feb 27, 2009 34.51 36.22 33.82 34.95 0 -0.67(-1.88%)
Feb 26, 2009 36.18 37.29 35.56 35.62 6,736,714 +0.08(+0.23%)
Feb 25, 2009 34.88 36.35 33.71 35.54 8,402,898 +0.66(+1.89%)
Feb 24, 2009 33.71 35.01 33.25 34.88 7,432,952 +1.55(+4.65%)
Feb 23, 2009 36.03 36.40 33.22 33.33 7,829,014 -2.24(-6.30%)
Feb 20, 2009 35.24 36.30 34.83 35.57 0 -0.47(-1.30%)
Feb 19, 2009 36.25 36.85 35.41 36.04 5,957,046 +0.78(+2.21%)
Feb 18, 2009 36.80 36.80 34.79 35.26 7,627,222 -0.98(-2.70%)
Feb 17, 2009 38.33 38.59 36.07 36.24 8,532,780 -3.67(-9.20%)
Feb 13, 2009 39.30 40.48 39.20 39.91 0 +0.56(+1.42%)
Feb 12, 2009 38.71 39.45 37.63 39.35 7,987,570 -0.27(-0.68%)
Feb 11, 2009 39.65 40.25 38.75 39.62 11,813,310 +0.38(+0.97%)
Feb 10, 2009 41.42 42.33 38.76 39.24 7,399,535 -2.18(-5.26%)
Feb 09, 2009 41.85 43.00 40.97 41.42 7,536,914 -0.36(-0.86%)
Feb 06, 2009 40.01 42.09 39.88 41.78 0 +0.72(+1.75%)
Feb 05, 2009 39.09 41.20 38.74 41.06 9,916,146 +1.77(+4.50%)
Feb 04, 2009 38.51 40.13 38.22 39.29 9,634,687 +1.79(+4.77%)
Feb 03, 2009 36.91 37.96 36.43 37.50 8,871,229 +1.41(+3.91%)
Feb 02, 2009 35.99 36.75 35.68 36.09 8,394,384 -0.65(-1.77%)
Jan 30, 2009 38.65 38.83 36.52 36.74 0 -1.01(-2.68%)
Jan 29, 2009 38.57 39.00 37.61 37.75 7,366,698 -1.45(-3.70%)
Jan 28, 2009 39.05 39.64 38.17 39.20 5,977,276 +0.80(+2.08%)
Jan 27, 2009 38.00 38.85 37.45 38.40 6,745,782 +0.10(+0.26%)
Jan 26, 2009 38.14 39.60 37.64 38.30 6,640,705 +0.42(+1.11%)
Jan 23, 2009 35.22 38.30 34.95 37.88 0 +1.79(+4.96%)
Jan 22, 2009 36.44 37.01 34.85 36.09 6,805,179 -1.14(-3.06%)
Jan 21, 2009 35.74 37.38 35.19 37.23 8,821,178 +2.04(+5.80%)
Jan 20, 2009 36.77 37.66 35.00 35.19 9,075,553 -2.29(-6.11%)
Jan 16, 2009 38.78 39.81 37.27 37.48 0 -0.43(-1.13%)
Jan 15, 2009 37.99 38.35 35.80 37.91 8,562,298 -0.23(-0.60%)
Jan 14, 2009 38.92 39.00 37.39 38.14 10,905,897 -1.44(-3.64%)
Jan 13, 2009 39.55 40.68 38.65 39.58 8,167,951 +0.85(+2.19%)
Jan 12, 2009 39.98 40.11 38.23 38.73 6,931,755 -1.81(-4.46%)
Jan 09, 2009 41.95 42.25 40.11 40.54 6,166,927 -1.36(-3.25%)
Jan 08, 2009 40.53 42.28 40.30 41.90 9,089,713 +1.76(+4.38%)
Jan 07, 2009 41.28 41.34 39.74 40.14 5,634,372 -2.09(-4.95%)
Jan 06, 2009 42.14 43.98 41.94 42.23 7,497,050 +0.79(+1.91%)
Jan 05, 2009 40.49 43.06 40.29 41.44 7,626,544 +0.82(+2.02%)
Jan 02, 2009 38.75 40.93 38.64 40.62 0 +2.07(+5.37%)
Jan 01, 2009 37.73 39.02 37.35 38.55 0 +0.00(+0.00%)
Dec 31, 2008 37.73 39.02 37.35 38.55 4,661,491 +0.60(+1.58%)
Dec 30, 2008 37.75 38.03 36.84 37.95 4,174,564 +0.06(+0.16%)
Dec 29, 2008 36.82 38.25 36.68 37.89 4,248,822 +1.58(+4.35%)
Dec 26, 2008 35.86 36.55 35.36 36.31 0 +0.70(+1.97%)
Dec 24, 2008 35.90 35.90 34.83 35.61 1,433,018 +0.06(+0.17%)
Dec 23, 2008 35.99 36.52 34.81 35.55 3,774,633 -0.30(-0.84%)
Dec 22, 2008 37.41 38.00 35.00 35.85 5,396,944 -1.31(-3.53%)
Dec 19, 2008 36.73 38.44 36.73 37.16 7,795,351 +0.61(+1.67%)
Dec 18, 2008 39.51 39.65 36.17 36.55 8,666,554 -2.68(-6.83%)
Dec 17, 2008 39.29 41.94 39.08 39.23 7,951,498 -0.97(-2.41%)
Dec 16, 2008 38.08 40.60 37.83 40.20 7,608,922 +2.89(+7.75%)
Dec 15, 2008 38.49 39.02 36.70 37.31 7,628,322 +0.28(+0.76%)
Dec 12, 2008 35.53 37.39 35.45 37.03 0 -0.52(-1.38%)
Dec 11, 2008 37.25 39.98 36.77 37.55 9,611,318 +1.10(+3.02%)
Dec 10, 2008 34.66 37.07 34.66 36.45 6,044,533 +2.33(+6.83%)
Dec 09, 2008 33.18 35.46 32.70 34.12 7,103,696 +0.11(+0.32%)
Dec 08, 2008 35.66 35.93 32.77 34.01 10,722,645 +0.06(+0.18%)
Dec 05, 2008 32.33 34.06 31.02 33.95 0 +0.50(+1.49%)
Dec 04, 2008 36.21 36.89 32.67 33.45 8,402,608 -3.55(-9.59%)
Dec 03, 2008 35.57 37.42 35.30 37.00 8,083,161 -0.70(-1.86%)
Dec 02, 2008 38.46 39.26 35.94 37.70 10,975,103 +0.10(+0.27%)
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.