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 (%)
Feb 29, 2008 64.70 64.97 63.39 63.74 3,810,906 -1.76(-2.69%)
Feb 28, 2008 63.70 66.24 63.58 65.50 6,237,435 +1.61(+2.52%)
Feb 27, 2008 64.89 65.37 63.75 63.89 4,493,328 -1.26(-1.93%)
Feb 26, 2008 64.04 65.60 63.06 65.15 3,992,632 +0.94(+1.46%)
Feb 25, 2008 62.28 64.50 62.28 64.21 5,160,934 +1.99(+3.20%)
Feb 22, 2008 61.50 62.34 60.76 62.22 4,893,302 +1.08(+1.77%)
Feb 21, 2008 62.17 62.48 60.85 61.14 7,098,580 -0.70(-1.13%)
Feb 20, 2008 59.88 62.14 59.84 61.84 4,352,102 +1.31(+2.16%)
Feb 19, 2008 60.16 61.12 59.35 60.53 5,260,082 +1.59(+2.70%)
Feb 18, 2008 59.37 59.75 57.59 58.94 0 +0.00(+0.00%)
Feb 15, 2008 59.37 59.75 57.59 58.94 4,466,575 -0.54(-0.91%)
Feb 14, 2008 60.83 60.83 59.35 59.48 4,240,218 -0.01(-0.02%)
Feb 13, 2008 59.17 59.76 58.75 59.49 3,919,174 +0.89(+1.52%)
Feb 12, 2008 58.98 59.85 57.97 58.60 6,278,978 -0.14(-0.24%)
Feb 11, 2008 56.55 59.13 56.15 58.74 6,785,706 +2.28(+4.04%)
Feb 08, 2008 54.72 56.97 52.42 56.46 5,097,471 +1.36(+2.47%)
Feb 07, 2008 55.16 55.82 54.07 55.10 7,029,851 -0.26(-0.47%)
Feb 06, 2008 57.38 57.66 54.88 55.36 6,702,098 -1.53(-2.69%)
Feb 05, 2008 58.34 59.19 56.55 56.89 5,738,753 -2.86(-4.79%)
Feb 04, 2008 59.98 60.47 58.96 59.75 4,975,506 -0.29(-0.48%)
Feb 01, 2008 58.72 60.10 58.36 60.04 5,118,258 +1.56(+2.67%)
Jan 31, 2008 56.90 59.21 56.00 58.48 5,403,860 +1.18(+2.06%)
Jan 30, 2008 56.31 58.53 56.16 57.30 5,691,972 +0.86(+1.52%)
Jan 29, 2008 57.05 57.06 56.06 56.44 4,514,902 -0.06(-0.11%)
Jan 28, 2008 55.55 56.62 55.01 56.50 4,889,797 +1.15(+2.08%)
Jan 25, 2008 56.43 58.97 54.77 55.35 5,903,961 -0.43(-0.77%)
Jan 24, 2008 54.36 56.10 54.08 55.78 6,775,192 +1.76(+3.26%)
Jan 23, 2008 54.25 54.58 50.91 54.02 12,466,946 -1.79(-3.21%)
Jan 22, 2008 53.11 56.27 52.28 55.81 7,635,497 +0.08(+0.14%)
Jan 21, 2008 56.36 57.20 54.47 55.73 0 +0.00(+0.00%)
Jan 18, 2008 56.36 57.20 54.47 55.73 5,471,805 -0.35(-0.62%)
Jan 17, 2008 58.92 60.17 55.87 56.08 5,801,302 -2.77(-4.71%)
Jan 16, 2008 61.20 61.22 57.26 58.85 8,328,846 -2.84(-4.60%)
Jan 15, 2008 64.45 64.50 61.65 61.69 5,538,579 -3.19(-4.92%)
Jan 14, 2008 62.65 65.21 62.65 64.88 5,407,020 +2.68(+4.31%)
Jan 11, 2008 62.59 63.44 62.00 62.20 3,583,973 -0.84(-1.33%)
Jan 10, 2008 62.33 63.33 61.48 63.04 4,814,827 +0.12(+0.19%)
Jan 09, 2008 61.85 63.08 61.50 62.92 6,290,141 +1.10(+1.78%)
Jan 08, 2008 63.35 64.12 61.52 61.82 5,121,884 -1.02(-1.62%)
Jan 07, 2008 64.23 65.08 61.70 62.84 6,195,260 -1.12(-1.75%)
Jan 04, 2008 66.05 66.22 63.87 63.96 4,183,658 -2.79(-4.18%)
Jan 03, 2008 67.02 67.63 66.60 66.75 3,591,145 +0.08(+0.12%)
Jan 02, 2008 66.42 67.33 66.13 66.67 3,983,773 +0.98(+1.49%)
Jan 01, 2008 66.70 67.15 65.54 65.69 0 +0.00(+0.00%)
Dec 31, 2007 66.70 67.15 65.54 65.69 2,305,739 -1.28(-1.91%)
Dec 28, 2007 66.31 68.00 66.30 66.97 2,973,141 +0.72(+1.09%)
Dec 27, 2007 66.75 67.09 66.10 66.25 2,624,096 -0.80(-1.19%)
Dec 26, 2007 66.84 67.10 66.26 67.05 1,999,507 +0.74(+1.12%)
Dec 24, 2007 66.68 66.68 65.61 66.31 1,107,310 +0.11(+0.17%)
Dec 21, 2007 65.50 66.52 64.84 66.20 5,066,301 +1.63(+2.52%)
Dec 20, 2007 63.55 64.68 63.44 64.57 3,459,664 +1.28(+2.02%)
Dec 19, 2007 62.06 64.00 62.06 63.29 4,076,126 +1.44(+2.33%)
Dec 18, 2007 61.76 62.97 61.25 61.85 4,009,449 +0.43(+0.70%)
Dec 17, 2007 62.14 62.64 60.73 61.42 3,768,842 -0.87(-1.40%)
Dec 14, 2007 63.54 63.73 62.23 62.29 4,398,339 -0.93(-1.47%)
Dec 13, 2007 63.11 64.11 62.24 63.22 3,533,461 -0.22(-0.35%)
Dec 12, 2007 62.82 64.57 62.72 63.44 5,959,183 +1.89(+3.07%)
Dec 11, 2007 62.50 63.45 61.35 61.55 4,202,211 -0.76(-1.22%)
Dec 10, 2007 61.49 62.48 61.18 62.31 3,635,864 +0.87(+1.42%)
Dec 07, 2007 61.53 62.10 60.61 61.44 2,881,930 -0.09(-0.15%)
Dec 06, 2007 59.56 61.97 59.37 61.53 3,676,856 +1.95(+3.27%)
Dec 05, 2007 59.22 60.46 59.16 59.58 3,740,417 +0.90(+1.53%)
Dec 04, 2007 56.99 59.10 56.99 58.68 5,304,282 +1.46(+2.55%)
Dec 03, 2007 56.36 57.57 56.36 57.22 4,300,595 +0.62(+1.10%)
Nov 30, 2007 57.12 57.28 56.08 56.60 3,691,029 -0.14(-0.25%)
Nov 29, 2007 55.90 57.40 55.90 56.74 5,163,009 +1.49(+2.70%)
Nov 28, 2007 54.95 55.50 53.94 55.25 5,775,980 +0.60(+1.10%)
Nov 27, 2007 54.51 55.73 53.43 54.65 7,229,230 -1.51(-2.69%)
Nov 26, 2007 58.92 58.92 56.00 56.16 4,291,602 -1.26(-2.19%)
Nov 23, 2007 56.35 57.75 55.44 57.42 1,807,600 +1.53(+2.74%)
Nov 21, 2007 56.64 57.27 55.80 55.89 5,811,774 -1.34(-2.34%)
Nov 20, 2007 56.35 57.62 56.13 57.23 4,711,647 +1.00(+1.78%)
Nov 19, 2007 56.80 57.50 55.97 56.23 4,557,840 -0.80(-1.40%)
Nov 16, 2007 56.11 57.77 55.86 57.03 5,150,344 +1.18(+2.11%)
Nov 15, 2007 57.03 57.80 55.28 55.85 5,457,059 -1.45(-2.53%)
Nov 14, 2007 56.78 58.25 56.78 57.30 5,597,515 +0.98(+1.74%)
Nov 13, 2007 54.71 56.32 53.10 56.32 7,612,800 +1.50(+2.74%)
Nov 12, 2007 56.97 56.97 54.64 54.82 6,305,596 -2.79(-4.84%)
Nov 09, 2007 58.75 59.14 57.28 57.61 4,995,400 -1.96(-3.29%)
Nov 08, 2007 59.61 61.22 57.79 59.57 8,429,053 +0.47(+0.80%)
Nov 07, 2007 59.82 60.95 58.97 59.10 6,550,119 -0.77(-1.29%)
Nov 06, 2007 58.16 60.02 58.16 59.87 5,088,500 +2.04(+3.53%)
Nov 05, 2007 56.98 58.84 56.10 57.83 4,243,602 +0.22(+0.38%)
Nov 02, 2007 57.59 58.65 56.69 57.61 4,150,820 +0.37(+0.65%)
Nov 01, 2007 58.55 59.25 56.99 57.24 5,447,615 -1.78(-3.02%)
Oct 31, 2007 58.15 59.27 57.31 59.02 5,733,676 +1.38(+2.39%)
Oct 30, 2007 58.24 58.90 57.44 57.64 4,213,555 -1.76(-2.96%)
Oct 29, 2007 59.49 60.49 59.27 59.40 3,931,300 +0.17(+0.29%)
Oct 26, 2007 57.85 59.45 57.75 59.23 4,503,926 +2.28(+4.00%)
Oct 25, 2007 55.92 57.34 55.58 56.95 3,834,900 +1.41(+2.54%)
Oct 24, 2007 55.36 56.44 54.81 55.54 4,711,714 +0.43(+0.78%)
Oct 23, 2007 56.41 56.77 54.60 55.11 4,620,334 -1.00(-1.78%)
Oct 22, 2007 56.00 56.30 55.06 56.11 3,322,900 -0.83(-1.46%)
Oct 19, 2007 58.79 59.00 56.72 56.94 5,518,625 -1.94(-3.29%)
Oct 18, 2007 57.48 58.95 57.33 58.88 3,237,767 +0.86(+1.48%)
Oct 17, 2007 59.00 59.12 57.53 58.02 3,547,930 -0.69(-1.18%)
Oct 16, 2007 57.55 59.09 57.54 58.71 5,223,518 +1.27(+2.21%)
Oct 15, 2007 57.45 58.28 57.18 57.44 5,170,886 +1.01(+1.79%)
Oct 12, 2007 55.76 57.29 55.75 56.43 3,622,274 +0.24(+0.43%)
Oct 11, 2007 55.70 57.15 55.61 56.19 5,362,000 +0.99(+1.79%)
Oct 10, 2007 53.72 55.55 53.47 55.20 3,555,300 +0.19(+0.35%)
Oct 09, 2007 54.45 55.13 54.39 55.01 2,612,100 +0.81(+1.49%)
Oct 08, 2007 54.08 54.94 53.84 54.20 1,649,400 -0.52(-0.95%)
Oct 05, 2007 54.90 54.96 54.37 54.72 2,126,711 +0.17(+0.31%)
Oct 04, 2007 53.68 54.96 53.15 54.55 2,453,889 +0.66(+1.22%)
Oct 03, 2007 54.05 54.42 53.50 53.89 2,768,700 -0.50(-0.92%)
Oct 02, 2007 54.48 54.62 53.74 54.39 4,015,400 -0.27(-0.49%)
Oct 01, 2007 53.75 54.96 53.75 54.66 2,959,400 +0.91(+1.69%)
Sep 28, 2007 53.66 54.11 53.14 53.75 2,662,370 +0.15(+0.28%)
Sep 27, 2007 53.25 53.87 52.88 53.60 2,610,615 +0.63(+1.19%)
Sep 26, 2007 53.68 53.81 52.28 52.97 2,968,000 -0.26(-0.49%)
Sep 25, 2007 52.95 53.39 52.47 53.23 3,223,800 -0.19(-0.36%)
Sep 24, 2007 53.50 53.92 52.78 53.42 3,131,600 -0.13(-0.24%)
Sep 21, 2007 53.61 54.27 52.96 53.55 4,324,510 +0.59(+1.11%)
Sep 20, 2007 52.52 53.15 52.44 52.96 2,647,000 +0.30(+0.57%)
Sep 19, 2007 52.22 53.45 52.22 52.66 5,561,128 +0.49(+0.94%)
Sep 18, 2007 50.90 52.44 50.35 52.17 4,760,100 +1.51(+2.98%)
Sep 17, 2007 50.33 50.96 50.13 50.66 3,566,994 +0.08(+0.16%)
Sep 14, 2007 50.16 51.13 50.03 50.58 2,839,300 -0.11(-0.22%)
Sep 13, 2007 50.57 50.95 50.36 50.69 3,475,400 +0.12(+0.24%)
Sep 12, 2007 50.15 50.98 50.01 50.57 4,133,500 +0.21(+0.42%)
Sep 11, 2007 50.12 50.79 49.35 50.36 3,556,800 +0.51(+1.02%)
Sep 10, 2007 49.58 50.16 48.70 49.85 3,504,900 +0.08(+0.16%)
Sep 07, 2007 49.75 50.07 48.85 49.77 6,345,300 -0.83(-1.64%)
Sep 06, 2007 50.98 51.09 50.11 50.60 6,000,900 +0.36(+0.72%)
Sep 05, 2007 49.51 50.38 49.22 50.24 3,979,900 +0.21(+0.42%)
Sep 04, 2007 48.88 50.57 48.81 50.03 3,508,200 +1.05(+2.14%)
Aug 31, 2007 49.53 49.90 48.87 48.98 3,292,000 +0.45(+0.93%)
Aug 30, 2007 48.21 49.33 47.81 48.53 4,833,300 +0.32(+0.66%)
Aug 29, 2007 47.48 48.31 47.09 48.21 3,812,100 +0.90(+1.90%)
Aug 28, 2007 48.10 48.31 47.13 47.31 4,310,600 -1.35(-2.77%)
Aug 27, 2007 48.98 49.00 48.01 48.66 2,534,591 -0.73(-1.48%)
Aug 24, 2007 48.90 49.56 48.72 49.39 2,462,952 +0.55(+1.13%)
Aug 23, 2007 48.65 49.49 48.11 48.84 2,440,400 +0.19(+0.39%)
Aug 22, 2007 48.90 49.35 48.47 48.65 3,792,900 +0.46(+0.95%)
Aug 21, 2007 48.80 49.00 47.35 48.19 3,126,200 -0.35(-0.72%)
Aug 20, 2007 48.55 49.18 47.49 48.54 4,263,800 -0.01(-0.02%)
Aug 17, 2007 49.62 49.62 47.69 48.55 5,313,894 +1.07(+2.25%)
Aug 16, 2007 46.25 47.71 45.47 47.48 8,744,400 +0.34(+0.72%)
Aug 15, 2007 48.47 49.00 46.87 47.14 5,224,635 -1.33(-2.74%)
Aug 14, 2007 49.69 49.82 48.26 48.47 4,553,100 -0.86(-1.74%)
Aug 13, 2007 49.31 50.46 49.12 49.33 4,466,500 +0.76(+1.56%)
Aug 10, 2007 46.56 48.89 46.28 48.57 6,627,900 +0.87(+1.82%)
Aug 09, 2007 49.00 50.32 47.70 47.70 8,572,500 -2.68(-5.32%)
Aug 08, 2007 50.67 51.75 49.70 50.38 5,745,400 -0.09(-0.18%)
Aug 07, 2007 50.00 50.79 49.60 50.47 5,155,200 +0.01(+0.02%)
Aug 06, 2007 49.40 50.69 48.18 50.46 5,216,800 +0.45(+0.90%)
Aug 03, 2007 50.18 51.67 49.84 50.01 4,573,944 -1.66(-3.21%)
Aug 02, 2007 51.97 52.46 50.54 51.67 4,697,200 +0.43(+0.84%)
Aug 01, 2007 50.79 51.78 49.74 51.24 6,295,959 +0.91(+1.81%)
Jul 31, 2007 51.85 53.36 50.32 50.33 6,242,100 +0.23(+0.46%)
Jul 30, 2007 48.70 50.91 48.70 50.10 5,445,400 +0.51(+1.03%)
Jul 27, 2007 50.10 50.99 48.30 49.59 6,190,400 -0.54(-1.08%)
Jul 26, 2007 50.05 51.30 48.46 50.13 6,548,707 -1.50(-2.91%)
Jul 25, 2007 51.60 52.03 50.10 51.63 4,297,025 +0.36(+0.70%)
Jul 24, 2007 52.96 52.96 50.82 51.27 4,458,644 -1.77(-3.34%)
Jul 23, 2007 54.69 54.75 52.36 53.04 3,765,700 -0.91(-1.69%)
Jul 20, 2007 54.61 54.97 53.51 53.95 4,074,755 -0.82(-1.50%)
Jul 19, 2007 54.25 54.92 53.86 54.77 3,157,006 +0.74(+1.37%)
Jul 18, 2007 52.71 54.29 52.48 54.03 5,087,245 +1.57(+2.99%)
Jul 17, 2007 52.81 53.86 52.36 52.46 4,616,869 +0.14(+0.27%)
Jul 16, 2007 52.52 53.00 51.86 52.32 3,233,608 -0.10(-0.19%)
Jul 13, 2007 52.00 52.97 51.16 52.42 4,560,700 +0.46(+0.89%)
Jul 12, 2007 52.31 52.42 51.50 51.96 3,358,453 +0.22(+0.43%)
Jul 11, 2007 51.64 51.96 51.07 51.74 2,786,500 -0.03(-0.06%)
Jul 10, 2007 52.16 52.48 51.67 51.77 3,461,408 -0.63(-1.20%)
Jul 09, 2007 51.80 52.94 51.66 52.40 4,291,503 +0.17(+0.33%)
Jul 06, 2007 52.86 52.98 52.05 52.23 3,545,797 -0.17(-0.32%)
Jul 05, 2007 52.55 53.36 51.86 52.40 3,959,346 +0.10(+0.19%)
Jul 03, 2007 52.06 52.51 52.00 52.30 2,304,841 +0.41(+0.79%)
Jul 02, 2007 52.34 52.46 51.22 51.89 4,895,979 -0.10(-0.19%)
Jun 29, 2007 52.18 52.69 51.78 51.99 5,236,164 +0.45(+0.87%)
Jun 28, 2007 52.50 52.69 51.15 51.54 5,684,039 -0.62(-1.19%)
Jun 27, 2007 50.95 52.28 50.53 52.16 4,031,684 +0.93(+1.82%)
Jun 26, 2007 52.93 53.00 50.85 51.23 6,168,182 -1.57(-2.97%)
Jun 25, 2007 53.24 53.76 52.34 52.80 5,072,898 -1.23(-2.28%)
Jun 22, 2007 54.75 55.08 53.72 54.03 4,039,340 -0.79(-1.44%)
Jun 21, 2007 53.82 55.14 54.01 54.82 4,633,928 +1.00(+1.86%)
Jun 20, 2007 55.21 55.82 53.71 53.82 6,551,800 -1.51(-2.73%)
Jun 19, 2007 54.40 55.61 54.32 55.33 4,435,700 +0.43(+0.78%)
Jun 18, 2007 55.11 55.11 54.41 54.90 6,490,600 +1.05(+1.95%)
Jun 15, 2007 52.95 53.87 52.94 53.85 5,124,500 +1.08(+2.05%)
Jun 14, 2007 51.99 52.99 51.68 52.77 5,196,100 +1.34(+2.61%)
Jun 13, 2007 50.46 51.58 50.43 51.43 4,189,300 +1.26(+2.51%)
Jun 12, 2007 50.00 50.93 49.49 50.17 3,210,600 -0.07(-0.14%)
Jun 11, 2007 50.29 50.89 50.01 50.24 3,420,441 +0.06(+0.12%)
Jun 08, 2007 49.25 50.23 48.55 50.18 4,789,189 +1.24(+2.53%)
Jun 07, 2007 50.05 50.82 48.90 48.94 6,443,121 -1.36(-2.70%)
Jun 06, 2007 50.83 50.88 50.00 50.30 4,728,692 -0.73(-1.43%)
Jun 05, 2007 51.72 51.79 50.68 51.03 4,661,678 -0.92(-1.77%)
Jun 04, 2007 50.10 52.18 49.75 51.95 7,488,147 +2.30(+4.63%)
Jun 01, 2007 49.65 50.10 49.42 49.65 5,797,108 +0.00(+0.00%)
May 31, 2007 49.60 49.99 49.35 49.65 4,894,802 +0.07(+0.14%)
May 30, 2007 49.83 49.83 48.58 49.58 4,731,944 +0.63(+1.29%)
May 29, 2007 48.58 49.30 48.55 48.95 5,301,169 +0.57(+1.18%)
May 25, 2007 48.06 48.48 48.06 48.38 2,247,900 +0.62(+1.30%)
May 24, 2007 48.76 48.88 47.41 47.76 6,096,555 -1.08(-2.21%)
May 23, 2007 48.89 49.30 48.63 48.84 4,473,150 +0.10(+0.21%)
May 22, 2007 49.50 49.65 48.63 48.74 4,627,782 -0.67(-1.36%)
May 21, 2007 49.34 49.94 49.25 49.41 7,313,501 +0.47(+0.96%)
May 18, 2007 48.23 49.24 48.23 48.94 4,373,747 +0.60(+1.24%)
May 17, 2007 47.20 48.91 46.97 48.34 5,708,665 +1.14(+2.42%)
May 16, 2007 46.75 47.58 46.71 47.20 6,292,099 +0.73(+1.57%)
May 15, 2007 46.20 46.78 45.93 46.47 7,376,590 +0.27(+0.58%)
May 14, 2007 45.57 46.45 45.26 46.20 4,670,953 +0.63(+1.38%)
May 11, 2007 45.05 45.73 45.00 45.57 3,458,719 +0.68(+1.51%)
May 10, 2007 45.85 45.86 44.56 44.89 5,497,270 -0.87(-1.90%)
May 09, 2007 46.11 46.11 45.39 45.76 5,014,944 +0.10(+0.22%)
May 08, 2007 45.87 45.92 45.17 45.66 4,124,035 -0.44(-0.95%)
May 07, 2007 45.97 46.30 45.70 46.10 2,760,882 +0.13(+0.28%)
May 04, 2007 45.99 46.99 45.83 45.97 4,313,464 -0.01(-0.02%)
May 03, 2007 45.24 46.12 45.11 45.98 4,664,933 +0.47(+1.03%)
May 02, 2007 46.27 46.50 45.42 45.51 6,569,500 -0.76(-1.64%)
May 01, 2007 44.86 46.59 44.86 46.27 6,779,827 -0.39(-0.84%)
Apr 30, 2007 47.45 47.93 45.85 46.66 3,281,038 -0.67(-1.42%)
Apr 27, 2007 47.37 47.75 46.83 47.33 2,767,740 -0.14(-0.29%)
Apr 26, 2007 47.64 47.83 47.16 47.47 5,047,361 -0.31(-0.65%)
Apr 25, 2007 47.55 48.16 47.20 47.78 3,987,698 +0.78(+1.66%)
Apr 24, 2007 47.39 47.53 46.75 47.00 4,526,129 -0.37(-0.78%)
Apr 23, 2007 46.22 47.73 45.96 47.37 8,215,531 +1.15(+2.49%)
Apr 20, 2007 45.98 46.28 45.67 46.22 6,321,890 +0.68(+1.49%)
Apr 19, 2007 45.84 45.89 45.33 45.54 3,926,599 -0.70(-1.51%)
Apr 18, 2007 45.42 46.42 45.40 46.24 3,984,802 +0.14(+0.30%)
Apr 17, 2007 46.77 46.82 45.82 46.10 5,039,625 -0.30(-0.65%)
Apr 16, 2007 46.00 46.60 45.71 46.40 4,893,951 +0.29(+0.63%)
Apr 13, 2007 45.30 46.29 45.30 46.11 4,659,158 +0.04(+0.09%)
Apr 12, 2007 45.50 46.21 44.97 46.07 6,506,870 +0.75(+1.65%)
Apr 11, 2007 45.37 45.66 45.09 45.32 4,406,669 -0.03(-0.07%)
Apr 10, 2007 44.28 45.37 44.28 45.35 5,198,232 +0.88(+1.98%)
Apr 09, 2007 44.50 45.21 44.28 44.47 4,690,728 +0.17(+0.38%)
Apr 05, 2007 43.80 44.41 43.68 44.30 3,605,255 +0.50(+1.14%)
Apr 04, 2007 43.62 43.97 43.22 43.80 4,247,683 +0.12(+0.27%)
Apr 03, 2007 43.36 43.92 43.06 43.68 4,594,798 -0.02(-0.05%)
Apr 02, 2007 43.23 43.73 43.00 43.70 5,863,400 +0.72(+1.68%)
Mar 30, 2007 43.13 43.39 42.72 42.98 4,506,000 -0.31(-0.72%)
Mar 29, 2007 43.02 43.58 43.02 43.29 6,279,500 +0.40(+0.93%)
Mar 28, 2007 43.09 43.17 42.49 42.89 7,666,800 +0.13(+0.30%)
Mar 27, 2007 42.62 42.90 42.36 42.76 6,011,458 +0.03(+0.07%)
Mar 26, 2007 41.96 42.90 41.71 42.73 7,903,256 +1.00(+2.40%)
Mar 23, 2007 41.89 41.96 41.52 41.73 4,622,400 -0.01(-0.02%)
Mar 22, 2007 41.53 41.96 41.17 41.74 7,440,306 +0.65(+1.58%)
Mar 21, 2007 40.55 41.26 40.19 41.09 5,430,867 +0.74(+1.83%)
Mar 20, 2007 40.50 40.64 40.07 40.35 6,002,982 -0.13(-0.32%)
Mar 19, 2007 39.73 40.54 39.60 40.48 5,175,288 +1.03(+2.61%)
Mar 16, 2007 40.14 40.21 39.34 39.45 5,219,700 -0.50(-1.25%)
Mar 15, 2007 39.41 40.10 39.41 39.95 7,575,565 -0.14(-0.35%)
Mar 14, 2007 39.98 40.40 39.41 40.09 6,772,141 +0.01(+0.02%)
Mar 13, 2007 40.37 40.97 39.92 40.08 7,222,187 -0.29(-0.72%)
Mar 12, 2007 40.07 40.66 39.99 40.37 7,489,636 -0.38(-0.93%)
Mar 09, 2007 40.28 41.02 39.91 40.75 9,707,500 +0.77(+1.93%)
Mar 08, 2007 40.36 40.68 39.70 39.98 5,222,300 -0.12(-0.30%)
Mar 07, 2007 39.31 40.90 39.26 40.10 6,900,499 +0.60(+1.52%)
Mar 06, 2007 39.06 39.62 39.03 39.50 6,713,504 +0.87(+2.25%)
Mar 05, 2007 38.99 39.34 38.40 38.63 7,335,400 -0.79(-2.00%)
Mar 02, 2007 39.60 40.20 39.18 39.42 5,238,900 -0.56(-1.40%)
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.