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, 2017 48.34 49.03 47.80 48.09 9,469,478 +0.21(+0.44%)
Nov 29, 2017 47.70 48.48 47.52 47.88 3,802,652 +0.11(+0.23%)
Nov 28, 2017 47.76 47.90 47.38 47.77 2,813,368 +0.08(+0.17%)
Nov 27, 2017 47.96 47.96 47.35 47.69 4,839,841 -0.42(-0.87%)
Nov 24, 2017 48.64 48.70 47.95 48.11 2,079,081 -0.24(-0.50%)
Nov 22, 2017 48.39 48.57 48.13 48.35 5,948,708 +0.33(+0.69%)
Nov 21, 2017 48.46 48.56 47.73 48.02 5,259,763 -0.29(-0.60%)
Nov 20, 2017 47.86 48.57 47.42 48.31 3,632,411 +0.16(+0.33%)
Nov 17, 2017 47.89 48.33 47.73 48.15 6,102,798 +0.65(+1.37%)
Nov 16, 2017 47.59 48.13 47.01 47.50 5,745,168 -0.12(-0.25%)
Nov 15, 2017 47.71 48.08 47.02 47.62 7,143,900 -0.43(-0.89%)
Nov 14, 2017 49.71 49.84 47.88 48.05 8,113,078 -2.18(-4.34%)
Nov 13, 2017 51.05 51.55 49.87 50.23 11,018,139 -0.88(-1.72%)
Nov 10, 2017 51.22 51.47 50.35 51.11 5,004,669 -0.29(-0.56%)
Nov 09, 2017 51.02 51.83 50.84 51.40 4,230,132 +0.24(+0.47%)
Nov 08, 2017 51.00 51.59 50.35 51.16 4,629,144 +0.08(+0.16%)
Nov 07, 2017 52.01 52.17 50.60 51.08 6,931,408 -0.75(-1.45%)
Nov 06, 2017 49.80 51.84 49.56 51.83 7,400,567 +2.32(+4.69%)
Nov 03, 2017 49.32 49.88 49.14 49.51 6,537,127 +0.12(+0.24%)
Nov 02, 2017 49.86 50.36 48.82 49.39 6,414,801 -0.75(-1.50%)
Nov 01, 2017 49.64 51.02 49.16 50.14 9,065,661 +0.77(+1.56%)
Oct 31, 2017 48.23 49.49 48.01 49.37 6,857,218 +0.68(+1.40%)
Oct 30, 2017 49.07 49.43 48.52 48.69 5,775,264 -0.12(-0.25%)
Oct 27, 2017 47.29 48.83 47.06 48.81 6,509,190 +1.12(+2.35%)
Oct 26, 2017 47.68 48.00 46.74 47.69 5,328,859 +0.01(+0.02%)
Oct 25, 2017 47.84 48.13 47.35 47.68 5,822,257 -0.37(-0.77%)
Oct 24, 2017 48.41 48.88 47.77 48.05 6,989,114 -0.05(-0.10%)
Oct 23, 2017 49.20 49.39 48.08 48.10 5,488,806 -0.91(-1.86%)
Oct 20, 2017 48.88 49.16 48.63 49.01 4,590,624 +0.34(+0.70%)
Oct 19, 2017 48.55 49.73 48.52 48.67 5,751,045 -0.10(-0.21%)
Oct 18, 2017 48.73 49.52 48.41 48.77 5,619,338 -0.13(-0.27%)
Oct 17, 2017 48.34 48.91 47.95 48.90 4,374,837 +0.45(+0.93%)
Oct 16, 2017 48.06 48.54 47.84 48.45 4,361,438 +0.66(+1.38%)
Oct 13, 2017 48.18 48.51 47.66 47.79 4,035,239 +0.06(+0.13%)
Oct 12, 2017 47.86 48.26 47.39 47.73 4,954,186 -0.66(-1.36%)
Oct 11, 2017 48.43 48.72 48.02 48.39 3,757,956 -0.02(-0.04%)
Oct 10, 2017 49.81 48.33 48.41 4,937,334 -0.45(-0.92%)
Oct 09, 2017 48.64 48.98 48.35 48.86 5,050,998 +0.22(+0.45%)
Oct 06, 2017 48.82 49.18 48.33 48.64 6,587,592 -0.41(-0.84%)
Oct 05, 2017 49.47 49.80 48.97 49.05 6,112,984 -0.37(-0.75%)
Oct 04, 2017 49.37 50.10 49.06 49.42 5,369,175 +0.15(+0.30%)
Oct 03, 2017 49.37 49.58 48.92 49.27 6,261,867 -0.11(-0.22%)
Oct 02, 2017 47.88 49.60 47.36 49.38 9,266,649 +0.53(+1.08%)
Sep 29, 2017 48.60 48.88 48.19 48.85 4,046,411 -0.03(-0.06%)
Sep 28, 2017 49.15 49.52 48.62 48.88 4,337,465 -0.18(-0.37%)
Sep 27, 2017 48.85 49.06 6,061,667 -0.82(-1.64%)
Sep 26, 2017 49.39 50.16 49.13 49.88 5,095,093 -0.05(-0.10%)
Sep 25, 2017 49.46 50.15 49.18 49.93 6,265,640 +1.10(+2.25%)
Sep 22, 2017 48.47 49.45 47.95 48.83 7,701,321 +0.34(+0.70%)
Sep 21, 2017 48.20 48.56 47.04 48.49 15,962,570 +3.68(+8.21%)
Sep 20, 2017 44.00 45.24 43.97 44.81 4,640,837 +1.05(+2.40%)
Sep 19, 2017 43.74 44.12 43.41 43.76 2,635,744 +0.00(+0.00%)
Sep 18, 2017 43.47 43.95 43.26 43.76 2,684,236 +0.21(+0.48%)
Sep 15, 2017 43.54 43.77 43.28 43.55 4,328,011 +0.02(+0.05%)
Sep 14, 2017 43.40 44.12 43.13 43.53 4,868,263 +0.40(+0.93%)
Sep 13, 2017 42.02 43.14 42.02 43.13 5,896,421 +1.37(+3.28%)
Sep 12, 2017 41.25 42.27 41.12 41.76 3,756,249 +0.74(+1.80%)
Sep 11, 2017 41.10 41.45 40.64 41.02 3,378,194 +0.10(+0.24%)
Sep 08, 2017 41.97 41.97 40.54 40.92 3,330,178 -1.25(-2.96%)
Sep 07, 2017 42.28 42.40 41.68 42.17 3,105,675 -0.18(-0.43%)
Sep 06, 2017 41.70 42.67 41.68 42.35 5,457,263 +0.87(+2.10%)
Sep 05, 2017 41.85 42.13 41.11 41.48 3,795,392 -0.01(-0.02%)
Sep 01, 2017 40.99 41.67 40.41 41.49 3,339,934 +0.56(+1.37%)
Aug 31, 2017 40.87 41.33 40.47 40.93 4,414,286 +0.41(+1.01%)
Aug 30, 2017 40.33 40.77 40.03 40.52 3,042,696 -0.19(-0.47%)
Aug 29, 2017 40.98 41.01 39.96 40.71 5,420,160 -0.56(-1.36%)
Aug 28, 2017 42.22 42.44 40.72 41.27 4,321,156 -1.09(-2.57%)
Aug 25, 2017 42.84 42.98 42.28 42.36 3,053,442 -0.29(-0.68%)
Aug 24, 2017 42.74 42.87 42.47 42.65 3,917,628 -0.33(-0.77%)
Aug 23, 2017 42.16 43.44 41.99 42.98 3,401,899 +0.71(+1.68%)
Aug 22, 2017 42.21 42.38 42.02 42.27 3,548,035 +0.22(+0.52%)
Aug 21, 2017 41.97 42.47 41.70 42.05 3,677,073 -0.12(-0.28%)
Aug 18, 2017 41.62 42.44 41.22 42.17 5,240,568 +0.45(+1.08%)
Aug 17, 2017 42.29 42.68 41.64 41.72 5,737,932 -0.81(-1.90%)
Aug 16, 2017 43.27 43.54 42.36 42.53 6,167,264 -0.71(-1.64%)
Aug 15, 2017 42.92 43.30 42.51 43.24 4,112,144 +0.22(+0.51%)
Aug 14, 2017 43.62 43.63 42.88 43.02 4,059,278 -0.52(-1.19%)
Aug 11, 2017 43.57 44.04 43.18 43.54 3,788,050 -0.16(-0.37%)
Aug 10, 2017 44.31 44.77 43.55 43.70 4,174,255 -0.40(-0.91%)
Aug 09, 2017 44.32 44.90 43.66 44.10 5,206,435 -0.11(-0.25%)
Aug 08, 2017 44.10 45.07 43.99 44.21 5,212,642 -0.16(-0.36%)
Aug 07, 2017 44.54 44.59 43.81 44.37 3,885,660 -0.52(-1.16%)
Aug 04, 2017 43.72 44.96 43.72 44.89 4,610,471 +1.12(+2.56%)
Aug 03, 2017 44.63 44.69 43.47 43.77 6,638,964 -0.89(-1.99%)
Aug 02, 2017 44.28 45.08 43.89 44.66 4,627,116 -0.04(-0.09%)
Aug 01, 2017 45.60 45.73 44.51 44.70 4,387,156 -0.97(-2.12%)
Jul 31, 2017 46.12 46.27 45.49 45.67 4,133,667 -0.65(-1.40%)
Jul 28, 2017 47.25 47.95 46.22 46.32 5,827,119 -1.00(-2.11%)
Jul 27, 2017 45.57 47.37 45.13 47.32 7,007,416 +2.15(+4.76%)
Jul 26, 2017 46.14 46.43 45.10 45.17 5,164,592 -0.55(-1.20%)
Jul 25, 2017 44.80 46.39 44.59 45.72 8,884,440 +1.51(+3.42%)
Jul 24, 2017 44.19 44.60 43.95 44.21 5,150,777 +0.15(+0.34%)
Jul 21, 2017 44.01 44.17 43.47 44.06 5,891,229 +0.22(+0.50%)
Jul 20, 2017 45.28 45.44 43.79 43.84 5,832,154 -1.07(-2.38%)
Jul 19, 2017 43.68 44.97 43.52 44.91 6,986,454 +1.14(+2.60%)
Jul 18, 2017 45.50 45.65 43.46 43.77 5,071,720 -1.45(-3.21%)
Jul 17, 2017 44.61 45.77 44.58 45.22 4,900,159 +0.49(+1.10%)
Jul 14, 2017 44.63 45.02 44.45 44.73 4,911,791 +0.28(+0.63%)
Jul 13, 2017 43.68 44.47 43.57 44.45 4,482,902 +0.63(+1.44%)
Jul 12, 2017 44.18 44.38 43.26 43.82 4,783,207 +0.18(+0.41%)
Jul 11, 2017 43.59 44.12 43.15 43.64 4,063,857 +0.05(+0.11%)
Jul 10, 2017 43.27 43.76 43.05 43.59 3,487,592 +0.23(+0.53%)
Jul 07, 2017 43.44 43.56 42.58 43.36 4,923,852 -0.26(-0.60%)
Jul 06, 2017 44.91 45.01 43.51 43.62 7,640,457 -1.19(-2.66%)
Jul 05, 2017 45.81 45.82 44.56 44.81 4,126,722 -1.29(-2.80%)
Jul 03, 2017 45.50 46.26 45.47 46.10 2,547,926 +0.76(+1.68%)
Jun 30, 2017 45.66 45.99 44.93 45.34 5,344,694 +0.09(+0.20%)
Jun 29, 2017 44.06 45.82 43.96 45.25 8,356,850 +1.46(+3.33%)
Jun 28, 2017 43.91 44.33 43.45 43.79 7,134,650 -0.01(-0.02%)
Jun 27, 2017 45.35 45.51 43.69 43.80 8,645,807 -1.12(-2.49%)
Jun 26, 2017 45.62 45.75 44.88 44.92 4,575,500 -0.58(-1.27%)
Jun 23, 2017 45.21 45.93 45.10 45.50 5,413,190 +0.41(+0.91%)
Jun 22, 2017 45.42 46.17 45.04 45.09 4,792,878 -0.26(-0.57%)
Jun 21, 2017 46.17 46.61 45.13 45.35 5,060,224 -0.94(-2.03%)
Jun 20, 2017 45.77 46.52 45.50 46.29 5,489,112 -0.41(-0.88%)
Jun 19, 2017 46.86 47.11 46.53 46.70 4,175,658 -0.34(-0.72%)
Jun 16, 2017 46.36 47.06 45.87 47.04 5,662,430 +0.93(+2.02%)
Jun 15, 2017 46.96 47.42 45.84 46.11 5,321,015 -1.17(-2.47%)
Jun 14, 2017 48.35 48.46 46.85 47.28 6,475,685 -1.94(-3.94%)
Jun 13, 2017 48.41 49.34 48.15 49.22 5,173,666 +0.92(+1.90%)
Jun 12, 2017 48.58 48.96 48.03 48.30 5,192,962 +0.32(+0.67%)
Jun 09, 2017 46.82 48.39 46.77 47.98 4,109,360 +1.35(+2.90%)
Jun 08, 2017 47.87 46.54 46.63 5,174,624 -0.54(-1.14%)
Jun 07, 2017 49.85 50.08 47.03 47.17 8,372,030 -2.93(-5.85%)
Jun 06, 2017 49.56 50.45 49.14 50.10 4,523,232 +0.46(+0.93%)
Jun 05, 2017 49.90 50.37 49.50 49.64 4,163,334 -0.42(-0.84%)
Jun 02, 2017 50.67 50.68 49.63 50.06 5,038,504 -1.05(-2.05%)
Jun 01, 2017 50.73 51.50 50.37 51.11 3,491,845 +0.58(+1.15%)
May 31, 2017 50.33 51.16 50.00 50.53 5,510,924 -0.24(-0.47%)
May 30, 2017 51.38 51.53 50.74 50.77 5,087,772 -1.07(-2.06%)
May 26, 2017 51.71 51.94 50.70 51.84 6,205,533 -0.23(-0.44%)
May 25, 2017 53.17 53.86 51.66 52.07 3,950,772 -1.28(-2.40%)
May 24, 2017 53.37 53.98 53.02 53.35 3,426,115 -0.22(-0.41%)
May 23, 2017 53.19 53.71 53.01 53.57 4,333,718 +0.22(+0.41%)
May 22, 2017 54.22 54.22 52.73 53.35 4,709,380 +0.05(+0.09%)
May 19, 2017 52.61 53.70 52.53 53.30 5,718,723 +1.22(+2.34%)
May 18, 2017 51.49 52.54 51.32 52.08 5,418,926 +0.34(+0.66%)
May 17, 2017 51.75 52.10 51.19 51.74 4,863,891 -0.01(-0.02%)
May 16, 2017 52.19 52.38 51.32 51.75 5,155,648 -0.13(-0.25%)
May 15, 2017 52.64 52.75 51.76 51.88 5,220,757 +0.25(+0.48%)
May 12, 2017 51.43 51.89 51.31 51.63 4,203,349 +0.09(+0.17%)
May 11, 2017 52.34 52.43 51.35 51.54 6,033,175 -0.54(-1.04%)
May 10, 2017 51.83 52.24 51.29 52.08 9,138,311 +0.75(+1.46%)
May 09, 2017 52.35 52.52 51.04 51.33 7,827,074 -0.98(-1.87%)
May 08, 2017 52.51 52.80 51.70 52.31 6,541,036 -0.28(-0.53%)
May 05, 2017 52.16 53.03 51.88 52.59 6,212,357 +0.65(+1.25%)
May 04, 2017 51.42 52.80 51.10 51.94 10,683,875 -0.01(-0.02%)
May 03, 2017 52.06 52.52 50.99 51.95 22,118,192 -4.33(-7.69%)
May 02, 2017 56.81 57.27 55.65 56.28 5,537,215 -0.39(-0.69%)
May 01, 2017 56.93 57.44 56.67 56.67 4,931,206 -0.35(-0.61%)
Apr 28, 2017 57.54 57.85 56.97 57.02 5,059,768 -0.10(-0.18%)
Apr 27, 2017 58.70 58.88 55.57 57.12 14,106,206 -2.84(-4.74%)
Apr 26, 2017 59.58 61.18 59.50 59.96 2,744,976 -0.12(-0.20%)
Apr 25, 2017 59.38 60.22 59.07 60.08 3,000,946 +0.71(+1.20%)
Apr 24, 2017 59.83 59.83 58.98 59.37 3,273,916 +0.08(+0.13%)
Apr 21, 2017 58.76 59.76 58.43 59.29 3,720,303 +0.29(+0.49%)
Apr 20, 2017 59.31 59.95 59.00 59.00 3,789,814 -0.13(-0.22%)
Apr 19, 2017 60.66 60.78 58.91 59.13 4,384,582 -1.28(-2.12%)
Apr 18, 2017 60.68 61.46 60.25 60.41 3,353,646 -0.80(-1.31%)
Apr 17, 2017 60.88 61.35 60.54 61.21 3,240,193 +0.12(+0.20%)
Apr 13, 2017 62.46 62.78 60.84 61.09 4,660,881 -1.45(-2.32%)
Apr 12, 2017 63.07 63.55 62.16 62.54 2,470,750 -0.36(-0.57%)
Apr 11, 2017 62.83 62.93 61.65 62.90 2,864,501 +0.01(+0.02%)
Apr 10, 2017 62.71 63.25 62.64 62.89 2,239,403 +0.46(+0.74%)
Apr 07, 2017 63.07 63.08 62.28 62.43 2,205,071 -0.46(-0.73%)
Apr 06, 2017 63.12 63.61 62.55 62.89 2,673,076 +0.04(+0.06%)
Apr 05, 2017 63.27 64.15 62.55 62.85 6,442,306 +0.14(+0.22%)
Apr 04, 2017 62.02 62.76 61.46 62.71 3,132,144 +0.92(+1.49%)
Apr 03, 2017 61.90 62.22 61.01 61.79 2,581,435 -0.21(-0.34%)
Mar 31, 2017 62.19 62.71 61.54 62.00 3,782,021 -0.17(-0.27%)
Mar 30, 2017 63.11 63.30 62.06 62.17 5,742,258 -0.28(-0.45%)
Mar 29, 2017 61.10 62.56 61.07 62.45 3,912,196 +1.31(+2.14%)
Mar 28, 2017 60.24 61.42 60.00 61.14 4,473,395 +1.20(+2.00%)
Mar 27, 2017 59.60 60.26 59.34 59.94 3,512,404 -0.40(-0.66%)
Mar 24, 2017 61.05 61.33 60.15 60.34 3,559,012 -0.45(-0.74%)
Mar 23, 2017 61.34 61.60 60.46 60.79 4,039,234 -0.84(-1.36%)
Mar 22, 2017 61.34 62.06 61.10 61.63 2,542,999 -0.19(-0.31%)
Mar 21, 2017 63.08 63.25 61.59 61.82 3,048,145 -1.02(-1.62%)
Mar 20, 2017 62.62 63.03 62.04 62.84 3,419,155 -0.41(-0.65%)
Mar 17, 2017 63.55 63.95 63.19 63.25 3,666,876 -0.15(-0.24%)
Mar 16, 2017 64.00 64.17 62.93 63.40 2,983,937 -0.68(-1.06%)
Mar 15, 2017 62.69 64.15 61.94 64.08 5,356,386 +2.27(+3.67%)
Mar 14, 2017 62.00 62.00 60.91 61.81 4,491,897 -1.01(-1.61%)
Mar 13, 2017 61.78 62.84 61.75 62.82 4,240,041 +0.93(+1.50%)
Mar 10, 2017 62.13 62.41 61.28 61.89 4,391,871 -0.05(-0.08%)
Mar 09, 2017 61.02 62.23 60.63 61.94 5,747,687 +0.54(+0.88%)
Mar 08, 2017 62.65 63.57 61.18 61.40 7,976,077 -1.76(-2.79%)
Mar 07, 2017 63.04 63.39 62.57 63.16 4,934,734 -0.09(-0.14%)
Mar 06, 2017 62.84 63.39 62.31 63.25 4,957,426 +0.04(+0.06%)
Mar 03, 2017 64.11 64.11 62.62 63.21 7,090,806 -0.88(-1.37%)
Mar 02, 2017 65.24 65.55 64.05 64.09 4,619,255 -1.93(-2.92%)
Mar 01, 2017 65.49 66.66 65.17 66.02 3,901,837 +1.37(+2.12%)
Feb 28, 2017 64.67 64.81 64.00 64.65 4,239,279 -0.25(-0.39%)
Feb 27, 2017 65.09 65.65 64.28 64.90 5,332,640 +0.13(+0.20%)
Feb 24, 2017 65.30 66.24 64.36 64.77 4,833,040 -1.21(-1.83%)
Feb 23, 2017 66.87 67.14 65.35 65.98 3,308,254 +0.14(+0.21%)
Feb 22, 2017 66.63 67.29 65.75 65.84 5,033,184 -1.37(-2.04%)
Feb 21, 2017 67.83 68.09 67.13 67.21 3,858,068 +0.44(+0.66%)
Feb 17, 2017 66.77 66.77 66.77 0 +0.17(+0.26%)
Feb 16, 2017 67.81 67.97 66.44 66.60 4,962,225 -0.92(-1.36%)
Feb 15, 2017 68.27 68.40 67.19 67.52 5,560,809 -0.81(-1.19%)
Feb 14, 2017 68.29 68.41 66.86 68.33 4,310,342 +0.19(+0.28%)
Feb 13, 2017 68.86 68.97 67.75 68.14 3,068,735 -1.20(-1.73%)
Feb 10, 2017 68.97 69.99 68.79 69.34 4,513,042 +0.92(+1.34%)
Feb 09, 2017 67.86 68.66 67.67 68.42 2,824,156 +1.27(+1.89%)
Feb 08, 2017 66.50 67.62 65.60 67.15 4,179,267 +0.01(+0.01%)
Feb 07, 2017 68.52 68.81 66.83 67.14 4,494,643 -1.96(-2.84%)
Feb 06, 2017 70.50 70.87 68.78 69.10 3,189,781 -1.30(-1.85%)
Feb 03, 2017 68.83 70.83 68.83 70.40 4,969,330 +1.30(+1.88%)
Feb 02, 2017 68.55 69.60 67.41 69.10 5,207,496 +0.74(+1.08%)
Feb 01, 2017 70.27 71.25 67.24 68.36 6,303,274 -1.17(-1.68%)
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%)
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.