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 (%)
Dec 31, 2010 76.28 78.98 75.88 76.16 9,158,183 +0.57(+0.75%)
Dec 30, 2010 74.87 76.50 73.88 75.59 16,646,004 +4.86(+6.87%)
Dec 29, 2010 69.60 70.75 69.22 70.73 2,310,471 +1.57(+2.27%)
Dec 28, 2010 68.90 69.72 68.61 69.16 2,011,792 +0.40(+0.58%)
Dec 27, 2010 68.05 68.98 67.82 68.76 1,581,451 +0.22(+0.32%)
Dec 23, 2010 67.69 68.60 67.40 68.54 1,868,655 +0.79(+1.17%)
Dec 22, 2010 68.16 68.37 67.40 67.75 2,309,664 -0.36(-0.53%)
Dec 21, 2010 66.39 68.17 66.20 68.11 2,926,225 +1.69(+2.54%)
Dec 20, 2010 66.56 66.68 65.41 66.42 2,925,919 +0.42(+0.64%)
Dec 17, 2010 66.94 67.09 65.99 66.00 5,070,886 -1.33(-1.98%)
Dec 16, 2010 67.27 67.34 65.15 67.33 5,436,698 -0.08(-0.12%)
Dec 15, 2010 68.85 69.55 66.79 67.41 4,540,075 -1.56(-2.26%)
Dec 14, 2010 69.75 70.34 68.38 68.97 2,582,266 -0.74(-1.06%)
Dec 13, 2010 69.61 70.75 69.56 69.71 2,585,851 +0.69(+1.00%)
Dec 10, 2010 69.75 69.75 68.57 69.02 2,906,849 -0.05(-0.07%)
Dec 09, 2010 69.48 69.48 67.96 69.07 1,979,945 +0.43(+0.63%)
Dec 08, 2010 69.01 69.54 67.93 68.64 2,009,217 -0.37(-0.54%)
Dec 07, 2010 71.65 71.89 68.86 69.01 3,837,031 -1.24(-1.77%)
Dec 06, 2010 68.98 70.50 68.57 70.25 4,574,873 +1.17(+1.69%)
Dec 03, 2010 69.62 70.69 68.79 69.08 5,225,802 -0.80(-1.14%)
Dec 02, 2010 67.70 70.00 67.28 69.88 5,589,232 +2.60(+3.86%)
Dec 01, 2010 65.38 67.64 65.34 67.28 4,432,837 +3.12(+4.86%)
Nov 30, 2010 63.11 64.72 62.80 64.16 3,301,782 +0.12(+0.19%)
Nov 29, 2010 63.17 64.15 62.63 64.04 3,274,123 +0.48(+0.76%)
Nov 26, 2010 63.31 64.45 63.30 63.56 951,827 -0.72(-1.12%)
Nov 24, 2010 63.57 64.28 64.28 64.28 3,424,330 +1.19(+1.89%)
Nov 23, 2010 63.74 63.81 62.43 63.09 4,082,276 -1.79(-2.76%)
Nov 22, 2010 64.03 65.45 63.35 64.88 5,251,780 +1.25(+1.96%)
Nov 19, 2010 62.92 63.64 62.36 63.63 4,952,328 -0.06(-0.09%)
Nov 18, 2010 63.20 64.46 63.20 63.69 3,127,011 +1.60(+2.58%)
Nov 17, 2010 62.58 63.18 61.51 62.09 3,500,187 -0.94(-1.49%)
Nov 16, 2010 63.62 63.80 61.98 63.03 4,153,575 -1.57(-2.43%)
Nov 15, 2010 65.55 65.80 64.44 64.60 4,197,069 +0.62(+0.97%)
Nov 12, 2010 64.38 64.38 63.14 63.98 3,893,311 -1.26(-1.93%)
Nov 11, 2010 65.00 66.00 64.65 65.24 3,464,231 -0.33(-0.50%)
Nov 10, 2010 63.93 65.57 62.58 65.57 4,734,939 +2.23(+3.52%)
Nov 09, 2010 65.42 66.45 62.91 63.34 6,062,110 -4.08(-6.05%)
Nov 08, 2010 67.53 67.53 62.76 67.42 9,579,357 -0.19(-0.28%)
Nov 05, 2010 66.39 67.68 66.11 67.61 6,272,048 +1.65(+2.50%)
Nov 04, 2010 64.72 66.22 64.17 65.96 5,100,791 +2.32(+3.65%)
Nov 03, 2010 64.10 64.26 62.15 63.64 4,635,123 -0.18(-0.28%)
Nov 02, 2010 62.49 64.56 61.34 63.82 6,256,385 +0.66(+1.04%)
Nov 01, 2010 62.31 64.39 62.09 63.16 7,050,826 +1.59(+2.58%)
Oct 29, 2010 61.68 62.50 61.57 61.57 3,008,471 -0.20(-0.32%)
Oct 28, 2010 63.31 63.93 61.36 61.77 5,979,977 -0.79(-1.26%)
Oct 27, 2010 62.42 62.86 60.81 62.56 3,565,359 -0.22(-0.35%)
Oct 25, 2010 62.56 63.37 61.91 62.78 5,322,594 +0.27(+0.43%)
Oct 22, 2010 59.32 62.69 59.31 62.51 10,778,050 +3.72(+6.33%)
Oct 21, 2010 57.23 58.90 56.97 58.79 5,886,674 +1.40(+2.44%)
Oct 20, 2010 56.35 57.63 56.20 57.39 3,231,624 +1.34(+2.39%)
Oct 19, 2010 57.47 57.80 55.65 56.05 4,421,389 -2.43(-4.16%)
Oct 18, 2010 57.67 58.72 57.31 58.48 2,682,835 +0.84(+1.46%)
Oct 15, 2010 57.65 57.75 56.03 57.64 4,011,124 +0.41(+0.72%)
Oct 14, 2010 58.44 58.76 57.21 57.23 3,477,077 -1.21(-2.07%)
Oct 13, 2010 58.66 59.28 58.04 58.44 3,271,689 +0.14(+0.24%)
Oct 12, 2010 58.40 58.84 57.35 58.30 2,980,871 -0.48(-0.82%)
Oct 11, 2010 58.10 59.05 57.62 58.78 2,880,984 +0.59(+1.01%)
Oct 08, 2010 58.19 58.30 56.32 58.19 4,427,076 +1.39(+2.45%)
Oct 07, 2010 57.94 57.99 56.40 56.80 2,888,941 -0.57(-0.99%)
Oct 06, 2010 57.17 57.74 56.59 57.37 3,901,591 -0.10(-0.17%)
Oct 05, 2010 57.12 57.70 56.42 57.47 5,179,377 +1.17(+2.08%)
Oct 04, 2010 56.95 57.35 55.71 56.30 3,532,714 -0.76(-1.33%)
Oct 01, 2010 57.06 58.24 56.82 57.06 4,162,380 +0.01(+0.01%)
Sep 30, 2010 57.05 58.19 56.60 57.05 5,214,550 -0.49(-0.85%)
Sep 29, 2010 56.63 58.00 56.63 57.54 4,420,814 +0.60(+1.05%)
Sep 28, 2010 57.61 57.67 56.62 56.94 100 -0.74(-1.28%)
Sep 27, 2010 56.72 58.42 56.72 57.68 4,192,860 +0.66(+1.16%)
Sep 24, 2010 56.30 57.37 56.04 57.02 5,605,834 +1.56(+2.81%)
Sep 23, 2010 55.46 56.05 53.79 55.46 407 +0.47(+0.85%)
Sep 22, 2010 55.82 56.44 54.80 54.99 5,104,629 -0.79(-1.42%)
Sep 21, 2010 55.40 56.04 54.51 55.78 579 +0.38(+0.69%)
Sep 20, 2010 54.47 55.91 54.13 55.40 5,010,060 +1.26(+2.33%)
Sep 17, 2010 54.14 54.80 53.72 54.14 6,754,647 +0.03(+0.06%)
Sep 15, 2010 51.86 54.23 51.85 54.11 1,100 +1.46(+2.77%)
Sep 14, 2010 53.28 53.57 52.60 52.65 4,255,444 -0.67(-1.26%)
Sep 13, 2010 54.24 54.27 52.82 53.32 4,597,500 +0.41(+0.77%)
Sep 10, 2010 53.22 54.30 52.30 52.91 6,075,354 +0.63(+1.21%)
Sep 09, 2010 53.47 53.75 52.15 52.28 4,071,264 -0.11(-0.21%)
Sep 08, 2010 50.03 52.39 50.03 52.39 885 +2.12(+4.22%)
Sep 07, 2010 51.48 51.68 49.76 50.27 628 -1.79(-3.44%)
Sep 03, 2010 51.44 52.24 50.52 52.06 5,617,967 +1.82(+3.62%)
Sep 02, 2010 49.48 51.29 49.05 50.24 924 +1.45(+2.97%)
Sep 01, 2010 47.34 48.87 47.18 48.79 7,011,512 +2.75(+5.97%)
Aug 31, 2010 45.90 46.48 45.32 46.04 10,659 -0.35(-0.75%)
Aug 30, 2010 47.53 48.36 46.36 46.39 4,841,804 -0.59(-1.26%)
Aug 27, 2010 47.12 47.89 46.16 46.98 5,323,769 +0.02(+0.04%)
Aug 26, 2010 46.96 48.28 46.55 46.96 5,189,049 +0.21(+0.45%)
Aug 25, 2010 45.55 46.98 45.28 46.75 55,440 +0.48(+1.04%)
Aug 24, 2010 45.84 47.44 45.07 46.27 960 -0.73(-1.55%)
Aug 23, 2010 49.02 49.35 46.98 47.00 6,345,898 -1.70(-3.49%)
Aug 20, 2010 49.52 50.06 48.65 48.70 5,770,263 -1.30(-2.60%)
Aug 19, 2010 51.89 51.89 49.60 50.00 660 -2.21(-4.23%)
Aug 18, 2010 52.96 53.22 51.58 52.21 100 -0.84(-1.58%)
Aug 17, 2010 53.09 53.40 52.50 53.05 4,072,354 +1.11(+2.14%)
Aug 16, 2010 51.85 52.43 51.40 51.94 2,786,435 -0.43(-0.82%)
Aug 13, 2010 52.37 52.83 51.54 52.37 2,912,868 +0.53(+1.02%)
Aug 12, 2010 51.42 52.64 51.20 51.84 4,597,042 -0.75(-1.43%)
Aug 11, 2010 51.65 52.70 51.10 52.59 1,873 -2.11(-3.86%)
Aug 10, 2010 54.72 55.68 53.82 54.70 5,848,642 -1.65(-2.93%)
Aug 09, 2010 55.80 56.46 55.38 56.35 8,782,666 +0.67(+1.20%)
Aug 06, 2010 55.68 56.34 54.54 55.68 4,652,249 -1.24(-2.18%)
Aug 05, 2010 55.09 56.97 54.72 56.92 6,050,973 +1.50(+2.71%)
Aug 04, 2010 55.73 55.92 54.76 55.42 10,901,884 +2.28(+4.29%)
Aug 03, 2010 53.19 53.47 52.20 53.14 3,450 -0.13(-0.24%)
Aug 02, 2010 50.71 53.41 50.52 53.27 8,665,220 +4.11(+8.36%)
Jul 30, 2010 49.16 49.83 48.75 49.16 4,287,523 -0.79(-1.58%)
Jul 29, 2010 49.30 51.02 49.30 49.95 6,237,571 +1.13(+2.31%)
Jul 28, 2010 48.82 50.59 48.43 48.82 2,456 -1.49(-2.96%)
Jul 27, 2010 50.31 50.72 49.44 50.31 928 -0.22(-0.44%)
Jul 26, 2010 49.86 50.74 49.15 50.53 5,254,856 +1.76(+3.61%)
Jul 23, 2010 47.95 49.17 47.47 48.77 6,432,715 +0.67(+1.39%)
Jul 22, 2010 46.50 48.25 46.39 48.10 100 +2.12(+4.61%)
Jul 21, 2010 46.61 46.85 45.33 45.98 4,069,888 -0.16(-0.35%)
Jul 20, 2010 46.14 46.35 44.48 46.14 4,814,555 +0.62(+1.36%)
Jul 19, 2010 47.00 47.32 44.44 45.52 9,466,097 -1.94(-4.09%)
Jul 16, 2010 47.46 49.35 47.02 47.46 10,618,657 +0.09(+0.19%)
Jul 15, 2010 47.89 49.93 47.06 47.37 11,523,819 -0.21(-0.44%)
Jul 14, 2010 46.90 48.19 46.10 47.58 7,477 -0.04(-0.08%)
Jul 13, 2010 47.62 49.11 46.63 47.62 5,086 +0.87(+1.86%)
Jul 12, 2010 46.18 47.25 45.85 46.75 11,644,000 +1.34(+2.95%)
Jul 09, 2010 45.41 46.22 43.84 45.41 12,240,646 +0.85(+1.91%)
Jul 08, 2010 43.01 45.35 42.12 44.56 15,728,376 +2.97(+7.14%)
Jul 07, 2010 39.49 41.70 39.11 41.59 11,257,671 +2.95(+7.63%)
Jul 06, 2010 39.12 39.44 38.09 38.64 2,059 +0.57(+1.50%)
Jul 02, 2010 38.07 38.40 37.10 38.07 7,812,583 +1.11(+3.00%)
Jul 01, 2010 36.96 37.90 36.06 36.96 12,751,090 +0.87(+2.41%)
Jun 30, 2010 35.10 37.35 34.84 36.09 3,550 -0.49(-1.34%)
Jun 29, 2010 37.03 37.25 36.40 36.58 400 -1.10(-2.92%)
Jun 25, 2010 37.68 37.87 36.31 37.68 14,796,644 -0.09(-0.24%)
Jun 24, 2010 40.22 40.80 37.68 37.77 5,500 -2.09(-5.24%)
Jun 23, 2010 41.71 41.74 39.30 39.86 15,038,701 -1.84(-4.41%)
Jun 22, 2010 42.59 43.50 41.15 41.70 1,500 -1.75(-4.03%)
Jun 21, 2010 41.98 44.37 40.77 43.45 18,943,720 +0.88(+2.07%)
Jun 18, 2010 42.57 43.62 41.11 42.57 26,604,492 +0.97(+2.33%)
Jun 17, 2010 43.61 43.70 40.54 41.60 1,180 -1.46(-3.39%)
Jun 16, 2010 43.75 45.54 42.05 43.06 24,806,328 -1.65(-3.69%)
Jun 15, 2010 42.04 45.24 41.99 44.71 66,653 +2.71(+6.45%)
Jun 14, 2010 39.70 43.14 39.59 42.00 21,477,240 +0.21(+0.50%)
Jun 11, 2010 40.08 42.34 39.85 41.79 18,655,064 +2.64(+6.74%)
Jun 10, 2010 37.54 39.26 36.74 39.15 3,289 +4.32(+12.40%)
Jun 09, 2010 42.84 44.17 34.54 34.83 45,728,352 -7.97(-18.62%)
Jun 08, 2010 43.87 44.24 41.24 42.80 100 -2.02(-4.51%)
Jun 07, 2010 45.50 46.45 44.68 44.82 8,445,704 -0.30(-0.66%)
Jun 04, 2010 45.12 48.23 44.82 45.12 15,260,718 +0.51(+1.14%)
Jun 03, 2010 46.21 46.25 44.05 44.61 5,875 +0.25(+0.56%)
Jun 02, 2010 43.12 44.49 42.12 44.36 15,087 +2.26(+5.37%)
Jun 01, 2010 46.42 47.38 41.97 42.10 19,358 -10.23(-19.55%)
May 28, 2010 52.33 55.44 52.05 52.33 9,826,628 -3.24(-5.83%)
May 27, 2010 55.73 57.57 54.80 55.57 12,779,907 +2.23(+4.18%)
May 26, 2010 53.79 54.61 53.14 53.34 7,338,530 +0.54(+1.02%)
May 25, 2010 51.07 52.90 50.62 52.80 200 -0.39(-0.73%)
May 24, 2010 54.83 54.28 53.08 53.19 7,187,164 -1.64(-2.99%)
May 21, 2010 52.27 54.85 51.25 54.83 11,160,479 +1.48(+2.77%)
May 20, 2010 53.98 54.83 53.35 53.35 240 -3.33(-5.88%)
May 19, 2010 58.04 58.11 55.72 56.68 6,336,735 -1.36(-2.34%)
May 18, 2010 58.17 59.43 57.77 58.04 1,800 +0.86(+1.50%)
May 17, 2010 58.00 58.70 55.64 57.18 8,166,333 -0.14(-0.24%)
May 14, 2010 57.32 58.59 56.50 57.32 9,458,896 -0.53(-0.92%)
May 13, 2010 56.72 59.20 55.95 57.85 8,727,011 +1.60(+2.84%)
May 12, 2010 55.47 57.48 55.36 56.25 12,272,156 +0.41(+0.73%)
May 11, 2010 56.76 57.58 55.60 55.84 300 -1.79(-3.11%)
May 10, 2010 58.58 58.76 56.72 57.63 13,282,229 -1.25(-2.12%)
May 07, 2010 60.63 61.21 57.63 58.88 8,297,017 -1.69(-2.79%)
May 06, 2010 60.57 63.06 57.18 60.57 443 -2.59(-4.10%)
May 05, 2010 63.04 63.98 61.43 63.16 11,184,838 -1.24(-1.93%)
May 04, 2010 63.19 64.95 62.10 64.40 200 +0.37(+0.58%)
May 03, 2010 61.10 66.17 59.83 64.03 24,520,956 +1.87(+3.01%)
Apr 30, 2010 66.00 66.22 61.71 62.16 21,079,260 -5.17(-7.68%)
Apr 29, 2010 70.59 71.22 66.41 67.33 14,134,675 -2.87(-4.09%)
Apr 28, 2010 70.86 70.88 69.22 70.20 4,201,198 +0.10(+0.14%)
Apr 27, 2010 72.62 72.74 69.78 70.10 100 -3.08(-4.21%)
Apr 26, 2010 73.77 74.19 73.04 73.18 3,202,973 -0.93(-1.25%)
Apr 23, 2010 72.96 74.16 71.60 74.11 4,971,149 +0.74(+1.01%)
Apr 22, 2010 71.81 73.51 71.60 73.37 3,561,844 +0.79(+1.09%)
Apr 21, 2010 72.58 74.04 71.54 72.58 21,369 -1.36(-1.84%)
Apr 20, 2010 73.55 74.14 72.73 73.94 3,749,375 +0.62(+0.85%)
Apr 19, 2010 72.71 73.40 72.16 73.32 2,390,978 -0.18(-0.24%)
Apr 16, 2010 74.05 74.87 72.94 73.50 4,426,662 -1.24(-1.66%)
Apr 15, 2010 74.11 75.07 73.85 74.74 3,734,951 +0.67(+0.90%)
Apr 14, 2010 72.86 74.13 71.72 74.07 4,073,631 +1.53(+2.11%)
Apr 13, 2010 72.61 72.80 71.37 72.54 2,720,258 -0.37(-0.51%)
Apr 12, 2010 73.03 73.78 72.72 72.91 1,864,719 -0.39(-0.53%)
Apr 09, 2010 73.62 74.15 72.77 73.30 2,882,210 +0.22(+0.30%)
Apr 08, 2010 72.00 73.35 70.91 73.08 4,726,923 +0.59(+0.81%)
Apr 07, 2010 73.25 73.56 72.12 72.49 3,723,830 -1.46(-1.97%)
Apr 06, 2010 74.46 75.00 73.73 73.95 4,408,548 -0.86(-1.15%)
Apr 05, 2010 74.82 74.95 74.13 74.81 4,112,591 +0.50(+0.67%)
Apr 01, 2010 73.72 74.31 74.31 74.31 4,212,400 +1.48(+2.03%)
Mar 31, 2010 72.55 73.68 72.35 72.83 4,765,413 +0.48(+0.66%)
Mar 30, 2010 71.74 72.45 70.90 72.35 4,489,185 +0.82(+1.15%)
Mar 29, 2010 69.80 71.64 69.50 71.53 3,984,332 +2.13(+3.07%)
Mar 26, 2010 68.84 69.61 68.05 69.40 4,226,639 +0.65(+0.95%)
Mar 25, 2010 70.90 70.90 68.48 68.75 4,168,677 -1.61(-2.29%)
Mar 24, 2010 70.09 70.66 69.73 70.36 2,748,657 -0.41(-0.58%)
Mar 23, 2010 70.99 71.07 69.87 70.77 3,028,577 +2.24(+3.27%)
Mar 22, 2010 69.15 70.75 68.50 68.53 4,776,026 -1.46(-2.09%)
Mar 19, 2010 71.59 71.59 69.22 69.99 5,688,395 -0.95(-1.34%)
Mar 18, 2010 72.60 72.68 70.45 70.94 4,673,389 -2.20(-3.01%)
Mar 17, 2010 72.19 73.89 72.10 73.14 4,607,746 +1.25(+1.74%)
Mar 16, 2010 71.80 71.95 71.03 71.89 3,529,472 +0.59(+0.83%)
Mar 15, 2010 70.54 71.37 70.33 71.30 2,759,717 -0.75(-1.04%)
Mar 12, 2010 72.80 72.80 71.50 72.05 2,826,065 -0.27(-0.37%)
Mar 11, 2010 71.05 72.41 71.00 72.32 3,325,239 +1.03(+1.44%)
Mar 10, 2010 71.40 71.94 70.70 71.29 2,916,717 +0.06(+0.08%)
Mar 09, 2010 70.43 71.78 70.30 71.23 2,276,243 +0.09(+0.13%)
Mar 08, 2010 72.23 72.23 70.91 71.14 3,111,416 -0.97(-1.35%)
Mar 05, 2010 70.87 72.33 70.78 72.11 3,795,430 +1.99(+2.84%)
Mar 04, 2010 70.17 71.45 69.71 70.12 4,211,050 -0.05(-0.07%)
Mar 03, 2010 71.28 71.68 70.10 70.17 4,319,055 -0.71(-1.00%)
Mar 02, 2010 70.80 72.76 70.41 70.88 5,786,261 +0.47(+0.67%)
Mar 01, 2010 70.50 71.08 69.80 70.41 5,007,315 +0.28(+0.40%)
Feb 26, 2010 69.99 70.36 68.75 70.13 3,768,171 +0.43(+0.62%)
Feb 25, 2010 68.38 69.78 67.90 69.70 3,379,070 +0.09(+0.13%)
Feb 24, 2010 69.19 70.37 69.06 69.61 3,516,726 +0.43(+0.62%)
Feb 23, 2010 68.73 69.54 67.89 69.18 5,575,674 -0.01(-0.01%)
Feb 22, 2010 70.41 70.53 68.70 69.19 3,750,083 -0.99(-1.41%)
Feb 19, 2010 70.19 70.59 69.75 70.18 4,188,971 -0.21(-0.30%)
Feb 18, 2010 69.75 70.50 69.19 70.39 5,574,516 +1.58(+2.30%)
Feb 17, 2010 67.99 69.00 67.92 68.81 4,635,291 +0.89(+1.31%)
Feb 16, 2010 66.84 68.11 66.55 67.92 4,537,851 +2.60(+3.98%)
Feb 12, 2010 64.31 65.32 65.32 65.32 3,490,300 -0.21(-0.32%)
Feb 11, 2010 63.81 65.65 63.39 65.53 4,042,421 +1.49(+2.33%)
Feb 10, 2010 63.42 64.49 62.71 64.04 3,767,562 +0.50(+0.79%)
Feb 09, 2010 63.03 64.34 62.61 63.54 4,433,388 +1.21(+1.94%)
Feb 08, 2010 63.02 63.81 61.93 62.33 2,855,378 -0.62(-0.98%)
Feb 05, 2010 62.66 63.44 60.75 62.95 6,920,752 +0.16(+0.25%)
Feb 04, 2010 65.05 65.47 62.78 62.79 4,745,576 -3.62(-5.45%)
Feb 03, 2010 66.24 67.05 65.86 66.41 3,831,705 +0.07(+0.11%)
Feb 02, 2010 64.86 66.49 63.86 66.34 4,203,135 +1.72(+2.66%)
Feb 01, 2010 64.42 65.37 63.92 64.62 4,073,646 +0.84(+1.32%)
Jan 29, 2010 66.07 66.68 63.35 63.78 4,575,082 -1.60(-2.45%)
Jan 28, 2010 66.54 67.00 65.17 65.38 6,638,603 +0.40(+0.62%)
Jan 27, 2010 65.94 66.21 63.92 64.98 5,902,980 +1.09(+1.71%)
Jan 26, 2010 64.24 65.38 63.59 63.89 3,250,427 -1.04(-1.60%)
Jan 25, 2010 63.88 65.72 63.55 64.93 4,048,532 +1.80(+2.85%)
Jan 22, 2010 64.00 65.00 62.98 63.13 4,473,510 -1.02(-1.59%)
Jan 21, 2010 67.11 67.30 64.02 64.15 5,660,848 -1.62(-2.46%)
Jan 20, 2010 66.07 66.35 65.36 65.77 3,065,421 -1.15(-1.72%)
Jan 19, 2010 65.17 66.92 65.17 66.92 2,843,491 +1.03(+1.56%)
Jan 15, 2010 66.77 65.89 65.89 65.89 3,802,000 -0.88(-1.32%)
Jan 14, 2010 66.70 66.85 65.98 66.77 2,788,025 +0.30(+0.45%)
Jan 13, 2010 64.37 66.88 63.43 66.47 5,104,724 +2.33(+3.63%)
Jan 12, 2010 65.65 65.65 63.70 64.14 5,458,286 -2.17(-3.27%)
Jan 11, 2010 67.58 68.20 65.73 66.31 3,324,998 -0.75(-1.12%)
Jan 08, 2010 66.71 67.22 66.27 67.06 2,662,329 +0.03(+0.04%)
Jan 07, 2010 66.86 67.34 66.17 67.03 2,761,566 -0.11(-0.16%)
Jan 06, 2010 66.84 67.62 66.37 67.14 3,211,967 +0.58(+0.87%)
Jan 05, 2010 65.16 66.80 64.74 66.56 4,087,484 +1.82(+2.81%)
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.