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, 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%)
Feb 01, 2016 38.54 38.67 36.76 38.25 9,733,332 -0.84(-2.15%)
Jan 29, 2016 37.66 39.32 37.27 39.09 9,588,350 +1.84(+4.94%)
Jan 28, 2016 37.85 38.77 36.67 37.25 12,157,608 +1.72(+4.84%)
Jan 27, 2016 34.01 36.64 33.52 35.53 10,505,460 +0.94(+2.72%)
Jan 26, 2016 33.23 34.71 32.47 34.59 10,236,943 +2.28(+7.06%)
Jan 25, 2016 34.60 35.65 32.25 32.31 9,761,436 -3.17(-8.93%)
Jan 22, 2016 35.25 36.40 34.52 35.48 13,440,831 +1.93(+5.75%)
Jan 21, 2016 30.36 33.81 30.03 33.55 11,363,212 +3.01(+9.86%)
Jan 20, 2016 30.24 31.18 28.16 30.54 16,283,067 -0.31(-1.00%)
Jan 19, 2016 32.05 32.84 30.45 30.85 13,315,979 -1.17(-3.65%)
Jan 15, 2016 32.96 32.02 32.02 32.02 15,072,200 -2.98(-8.51%)
Jan 14, 2016 35.13 35.68 33.66 35.00 15,146,497 +0.14(+0.40%)
Jan 13, 2016 38.06 38.31 34.00 34.86 15,524,658 -2.47(-6.62%)
Jan 12, 2016 38.57 38.68 36.16 37.33 25,164,108 -0.42(-1.11%)
Jan 11, 2016 40.56 40.62 37.52 37.75 10,089,031 -2.81(-6.93%)
Jan 08, 2016 40.61 41.90 39.80 40.56 11,345,620 +0.45(+1.12%)
Jan 07, 2016 41.95 42.90 39.80 40.11 13,732,904 -3.66(-8.36%)
Jan 06, 2016 46.73 47.04 43.72 43.77 10,748,408 -4.75(-9.79%)
Jan 05, 2016 49.43 49.49 47.75 48.52 4,129,462 -0.61(-1.24%)
Jan 04, 2016 48.51 50.00 48.06 49.13 5,909,008 +0.55(+1.13%)
Dec 31, 2015 48.22 48.58 48.58 48.58 3,672,300 +0.20(+0.41%)
Dec 30, 2015 48.79 49.93 48.33 48.38 3,534,793 -1.35(-2.71%)
Dec 29, 2015 50.57 50.88 49.26 49.73 3,187,770 +0.04(+0.08%)
Dec 28, 2015 50.22 50.57 49.06 49.69 4,945,236 -1.53(-2.99%)
Dec 24, 2015 51.40 51.22 51.22 51.22 2,691,600 -0.28(-0.54%)
Dec 23, 2015 49.55 51.56 48.75 51.50 8,278,668 +2.95(+6.08%)
Dec 22, 2015 46.60 48.84 46.36 48.55 11,511,331 +2.00(+4.30%)
Dec 21, 2015 45.87 47.72 44.50 46.55 13,332,995 +0.88(+1.93%)
Dec 18, 2015 46.47 47.38 45.67 45.67 8,659,164 -1.06(-2.27%)
Dec 17, 2015 48.64 48.99 45.92 46.73 13,563,465 -0.94(-1.97%)
Dec 16, 2015 48.74 49.23 47.30 47.67 7,629,778 -1.13(-2.32%)
Dec 15, 2015 48.23 49.20 47.72 48.80 7,060,222 +1.21(+2.54%)
Dec 14, 2015 49.12 49.59 47.35 47.59 11,821,846 -1.96(-3.96%)
Dec 11, 2015 50.01 50.23 48.71 49.55 9,869,764 -1.68(-3.28%)
Dec 10, 2015 50.57 52.40 49.89 51.23 8,363,898 +0.40(+0.79%)
Dec 09, 2015 51.98 53.52 50.35 50.83 8,609,641 -0.99(-1.91%)
Dec 08, 2015 52.43 53.15 51.22 51.82 9,532,171 -1.86(-3.46%)
Dec 07, 2015 54.78 54.91 52.77 53.68 11,092,713 -3.13(-5.51%)
Dec 04, 2015 57.41 57.93 55.87 56.81 8,315,611 -1.33(-2.29%)
Dec 03, 2015 59.45 59.88 57.79 58.14 6,107,945 -0.63(-1.07%)
Dec 02, 2015 59.89 60.85 58.25 58.77 6,525,633 -1.73(-2.86%)
Dec 01, 2015 60.09 61.19 59.75 60.50 5,338,908 +0.60(+1.00%)
Nov 30, 2015 60.88 62.00 59.80 59.90 5,532,885 -0.81(-1.33%)
Nov 27, 2015 60.52 61.02 60.13 60.71 2,304,930 -0.42(-0.69%)
Nov 25, 2015 61.30 61.13 61.13 61.13 2,784,900 -0.89(-1.44%)
Nov 24, 2015 60.90 62.49 60.85 62.02 5,438,328 +1.67(+2.77%)
Nov 23, 2015 58.75 60.84 58.35 60.35 6,585,389 +1.61(+2.74%)
Nov 20, 2015 59.85 59.85 58.49 58.74 4,338,024 -0.90(-1.51%)
Nov 19, 2015 61.15 61.34 58.85 59.64 5,113,626 -2.10(-3.40%)
Nov 18, 2015 61.69 62.56 60.55 61.74 4,020,746 +0.62(+1.01%)
Nov 17, 2015 61.84 61.86 60.16 61.12 7,130,047 -0.99(-1.59%)
Nov 16, 2015 60.12 62.52 59.54 62.11 7,076,254 +2.06(+3.43%)
Nov 13, 2015 58.49 61.09 57.86 60.05 9,381,682 +1.55(+2.65%)
Nov 12, 2015 59.88 60.86 58.35 58.50 9,299,130 -2.51(-4.11%)
Nov 11, 2015 64.48 64.55 60.22 61.01 13,250,330 -2.41(-3.80%)
Nov 10, 2015 67.47 72.24 63.03 63.42 17,835,692 -4.48(-6.60%)
Nov 09, 2015 68.93 69.92 67.40 67.90 3,369,483 -0.70(-1.02%)
Nov 06, 2015 69.50 70.03 67.90 68.60 3,723,498 -1.50(-2.14%)
Nov 05, 2015 69.71 71.74 69.42 70.10 3,208,362 -0.12(-0.17%)
Nov 04, 2015 70.85 72.10 68.86 70.22 4,940,070 -0.62(-0.88%)
Nov 03, 2015 67.80 71.74 67.77 70.84 6,343,909 +3.46(+5.14%)
Nov 02, 2015 65.84 67.72 65.62 67.38 4,521,342 +0.50(+0.75%)
Oct 30, 2015 67.78 67.92 65.62 66.88 5,663,857 -0.70(-1.04%)
Oct 29, 2015 65.27 68.17 64.83 67.58 6,891,954 +2.03(+3.10%)
Oct 28, 2015 65.29 67.05 63.65 65.55 7,213,311 +0.26(+0.40%)
Oct 27, 2015 67.50 67.81 65.00 65.29 8,163,419 -3.71(-5.38%)
Oct 26, 2015 71.66 71.89 68.74 69.00 4,820,964 -3.03(-4.21%)
Oct 23, 2015 72.32 73.08 71.30 72.03 4,558,041 -0.97(-1.33%)
Oct 22, 2015 72.05 73.23 71.51 73.00 3,318,670 +1.45(+2.03%)
Oct 21, 2015 72.77 73.20 71.43 71.55 2,753,957 -1.74(-2.37%)
Oct 20, 2015 72.12 73.77 71.81 73.29 2,910,530 +0.98(+1.36%)
Oct 19, 2015 72.44 72.94 71.71 72.31 4,051,128 -1.08(-1.47%)
Oct 16, 2015 73.56 73.87 71.72 73.39 4,414,027 +0.43(+0.59%)
Oct 15, 2015 71.42 72.99 70.78 72.96 4,103,884 +1.39(+1.94%)
Oct 14, 2015 70.64 72.26 70.49 71.57 4,428,094 +0.99(+1.40%)
Oct 13, 2015 70.53 72.12 69.78 70.58 2,961,209 -0.51(-0.72%)
Oct 12, 2015 72.46 72.74 69.97 71.09 4,138,040 -1.31(-1.81%)
Oct 09, 2015 72.47 72.85 70.91 72.40 5,409,998 +0.07(+0.10%)
Oct 08, 2015 69.01 72.73 68.76 72.33 7,104,999 +3.19(+4.61%)
Oct 07, 2015 70.00 70.50 67.45 69.14 5,304,896 +0.49(+0.71%)
Oct 06, 2015 66.72 68.78 66.29 68.65 4,978,473 +2.16(+3.25%)
Oct 05, 2015 65.08 66.99 64.44 66.49 5,365,071 +2.38(+3.71%)
Oct 02, 2015 60.34 64.27 60.10 64.11 5,264,105 +3.16(+5.18%)
Oct 01, 2015 61.34 62.33 59.75 60.95 4,083,759 +0.56(+0.93%)
Sep 30, 2015 59.74 60.48 59.07 60.39 3,989,049 +1.35(+2.29%)
Sep 29, 2015 59.04 59.84 58.29 59.04 4,435,947 -0.39(-0.66%)
Sep 28, 2015 61.87 61.97 59.31 59.43 6,346,490 -3.24(-5.17%)
Sep 25, 2015 64.44 64.74 62.04 62.67 4,251,918 -1.03(-1.62%)
Sep 24, 2015 63.10 64.24 62.51 63.70 3,459,562 +0.52(+0.82%)
Sep 23, 2015 65.07 65.46 63.17 63.18 4,733,217 -1.63(-2.52%)
Sep 22, 2015 64.51 66.38 64.33 64.81 2,781,073 -1.05(-1.59%)
Sep 21, 2015 66.27 66.73 65.06 65.86 2,564,573 +0.39(+0.60%)
Sep 18, 2015 67.37 67.70 65.00 65.47 6,832,618 -3.10(-4.52%)
Sep 17, 2015 69.07 70.04 68.20 68.57 6,232,864 -0.57(-0.82%)
Sep 16, 2015 66.43 69.26 66.40 69.14 4,677,856 +3.42(+5.20%)
Sep 15, 2015 65.35 66.49 65.21 65.72 2,571,376 +0.72(+1.11%)
Sep 14, 2015 65.60 65.64 64.48 65.00 3,587,806 -0.65(-0.99%)
Sep 11, 2015 66.20 66.39 64.76 65.65 4,574,475 -1.56(-2.32%)
Sep 10, 2015 67.33 67.75 66.06 67.21 4,137,509 +0.01(+0.01%)
Sep 09, 2015 69.70 70.73 67.06 67.20 4,004,404 -2.50(-3.59%)
Sep 08, 2015 69.12 69.79 67.69 69.70 3,565,578 +1.36(+1.99%)
Sep 04, 2015 68.35 68.34 68.34 68.34 3,386,000 -1.17(-1.68%)
Sep 03, 2015 69.85 71.32 68.74 69.51 4,016,102 -0.02(-0.03%)
Sep 02, 2015 69.29 69.58 67.07 69.53 4,221,792 +1.24(+1.82%)
Sep 01, 2015 69.64 70.30 67.65 68.29 5,283,636 -3.29(-4.60%)
Aug 31, 2015 69.64 72.25 67.85 71.58 7,076,686 +0.64(+0.90%)
Aug 28, 2015 68.66 72.31 68.52 70.94 6,647,098 +1.93(+2.80%)
Aug 27, 2015 66.88 70.20 66.50 69.01 9,017,762 +3.85(+5.91%)
Aug 26, 2015 65.51 65.93 63.59 65.16 6,274,936 +1.17(+1.83%)
Aug 25, 2015 67.98 68.24 63.97 63.99 5,022,645 -1.56(-2.38%)
Aug 24, 2015 60.40 67.94 58.10 65.55 11,059,381 -3.23(-4.70%)
Aug 21, 2015 70.46 71.23 68.78 68.78 6,927,000 -2.27(-3.19%)
Aug 20, 2015 72.42 73.14 70.73 71.05 6,733,172 -1.33(-1.84%)
Aug 19, 2015 75.87 76.49 71.96 72.38 7,351,625 -4.26(-5.56%)
Aug 18, 2015 75.99 77.26 75.97 76.64 2,545,928 +0.10(+0.13%)
Aug 17, 2015 76.00 77.15 75.62 76.54 2,399,754 +0.29(+0.38%)
Aug 14, 2015 76.26 77.25 75.93 76.25 4,219,125 +0.01(+0.01%)
Aug 13, 2015 77.19 77.75 76.09 76.24 4,298,692 -1.86(-2.38%)
Aug 12, 2015 75.33 78.59 74.44 78.10 6,202,713 +2.63(+3.48%)
Aug 11, 2015 74.11 75.67 73.36 75.47 3,653,885 -0.23(-0.30%)
Aug 10, 2015 73.32 75.73 73.03 75.70 3,446,750 +2.65(+3.63%)
Aug 07, 2015 75.85 76.76 72.64 73.05 4,695,127 -3.10(-4.07%)
Aug 06, 2015 73.67 76.39 73.15 76.15 5,069,060 +2.14(+2.89%)
Aug 05, 2015 75.40 76.29 73.91 74.01 3,898,475 -0.29(-0.39%)
Aug 04, 2015 73.94 74.57 73.63 74.30 4,207,422 +1.08(+1.48%)
Aug 03, 2015 73.61 74.64 72.80 73.22 3,829,043 -1.13(-1.52%)
Jul 31, 2015 76.10 76.16 74.10 74.35 4,025,825 -2.28(-2.98%)
Jul 30, 2015 76.20 77.27 75.52 76.63 3,999,753 +0.35(+0.46%)
Jul 29, 2015 74.95 77.50 73.75 76.28 7,818,149 +3.43(+4.71%)
Jul 28, 2015 70.21 73.40 69.40 72.85 6,229,740 +2.86(+4.09%)
Jul 27, 2015 70.56 71.51 69.72 69.99 4,734,234 -1.62(-2.26%)
Jul 24, 2015 72.40 72.54 71.03 71.61 3,418,825 -0.93(-1.28%)
Jul 23, 2015 72.80 73.07 71.65 72.54 3,054,192 -0.12(-0.17%)
Jul 22, 2015 72.83 73.61 72.35 72.66 5,266,989 -0.71(-0.97%)
Jul 21, 2015 73.15 74.11 72.88 73.37 4,907,584 +0.75(+1.03%)
Jul 20, 2015 73.61 73.65 72.29 72.62 4,795,648 -1.26(-1.71%)
Jul 17, 2015 74.53 74.63 73.35 73.88 4,012,775 -0.81(-1.08%)
Jul 16, 2015 76.15 76.15 74.33 74.69 4,296,594 -0.51(-0.68%)
Jul 15, 2015 75.62 76.71 74.84 75.20 4,723,560 -1.17(-1.53%)
Jul 14, 2015 75.50 76.64 75.34 76.37 5,639,051 +0.67(+0.89%)
Jul 13, 2015 75.63 76.49 75.38 75.70 3,480,603 -0.01(-0.01%)
Jul 10, 2015 76.75 77.39 75.39 75.71 3,381,679 -0.37(-0.49%)
Jul 09, 2015 76.84 77.32 76.00 76.08 3,702,798 +0.61(+0.81%)
Jul 08, 2015 77.53 77.62 75.11 75.47 3,653,087 -2.45(-3.14%)
Jul 07, 2015 76.65 78.33 75.29 77.92 5,979,068 +1.54(+2.02%)
Jul 06, 2015 75.60 77.45 75.17 76.38 3,967,671 -0.40(-0.52%)
Jul 02, 2015 77.38 76.78 76.78 76.78 3,474,400 -0.40(-0.52%)
Jul 01, 2015 78.26 78.70 76.56 77.18 5,155,217 -0.88(-1.13%)
Jun 30, 2015 79.11 79.30 77.75 78.06 4,270,814 -0.53(-0.67%)
Jun 29, 2015 80.09 80.79 78.50 78.59 3,931,712 -2.77(-3.40%)
Jun 26, 2015 80.67 81.39 79.81 81.36 3,973,846 +0.63(+0.78%)
Jun 25, 2015 81.70 81.82 80.68 80.73 3,039,538 -0.72(-0.88%)
Jun 24, 2015 82.06 82.63 81.26 81.45 3,847,381 -0.77(-0.94%)
Jun 23, 2015 82.24 82.67 81.66 82.22 1,941,031 +0.25(+0.30%)
Jun 22, 2015 82.42 82.44 81.27 81.97 2,007,299 +0.15(+0.18%)
Jun 19, 2015 82.11 83.07 81.67 81.82 4,028,878 -1.07(-1.29%)
Jun 18, 2015 83.58 83.67 82.73 82.89 2,408,410 -0.14(-0.17%)
Jun 17, 2015 84.42 84.71 82.64 83.03 2,008,813 -0.58(-0.69%)
Jun 16, 2015 82.52 83.84 82.52 83.61 1,515,221 +0.94(+1.14%)
Jun 15, 2015 82.45 83.13 82.40 82.67 1,892,500 -0.45(-0.54%)
Jun 12, 2015 83.43 83.50 82.75 83.12 3,578,569 -0.81(-0.97%)
Jun 11, 2015 84.55 84.95 83.72 83.93 1,845,108 -0.68(-0.80%)
Jun 10, 2015 84.55 84.79 83.81 84.61 2,120,108 +1.39(+1.67%)
Jun 09, 2015 83.84 84.70 83.09 83.22 4,515,443 +0.26(+0.31%)
Jun 08, 2015 83.78 84.70 82.69 82.96 3,846,817 -1.53(-1.81%)
Jun 05, 2015 83.01 85.20 82.94 84.49 3,000,129 +1.09(+1.31%)
Jun 04, 2015 83.11 83.85 82.68 83.40 2,284,962 -0.52(-0.62%)
Jun 03, 2015 84.55 85.36 83.87 83.92 4,360,170 -0.87(-1.03%)
Jun 02, 2015 84.48 85.43 82.89 84.79 2,995,050 +0.95(+1.13%)
Jun 01, 2015 83.96 84.14 83.25 83.84 2,830,521 +0.23(+0.28%)
May 29, 2015 84.24 84.53 83.37 83.61 4,045,241 -0.31(-0.37%)
May 28, 2015 84.31 84.74 82.83 83.92 3,087,900 -0.23(-0.27%)
May 27, 2015 84.50 85.32 83.50 84.15 3,492,098 -0.03(-0.04%)
May 26, 2015 85.27 85.72 83.81 84.18 3,596,635 -1.99(-2.31%)
May 22, 2015 84.53 86.17 86.17 86.17 4,026,800 +0.57(+0.67%)
May 21, 2015 83.77 85.66 83.77 85.60 3,907,136 +2.20(+2.64%)
May 20, 2015 83.52 84.05 82.89 83.40 2,629,964 -0.16(-0.19%)
May 19, 2015 84.23 84.56 83.40 83.56 4,105,895 -1.42(-1.67%)
May 18, 2015 84.44 85.06 83.73 84.98 3,169,627 +0.31(+0.37%)
May 15, 2015 83.95 85.29 83.09 84.67 4,536,728 +0.18(+0.21%)
May 14, 2015 85.31 86.05 84.36 84.49 3,154,919 -0.62(-0.73%)
May 13, 2015 87.53 87.53 84.62 85.11 4,198,950 -1.08(-1.25%)
May 12, 2015 86.32 87.04 85.50 86.19 4,337,104 -0.13(-0.15%)
May 11, 2015 88.87 88.87 86.21 86.32 4,053,806 -2.24(-2.53%)
May 08, 2015 89.64 89.71 87.41 88.56 5,394,347 -0.21(-0.24%)
May 07, 2015 89.69 89.75 87.68 88.77 5,234,333 -0.89(-0.99%)
May 06, 2015 90.62 91.75 89.14 89.66 4,731,154 +0.34(+0.38%)
May 05, 2015 93.67 95.75 89.06 89.32 9,411,401 -4.41(-4.71%)
May 04, 2015 94.43 95.20 92.79 93.73 5,065,235 -0.19(-0.20%)
May 01, 2015 93.93 94.30 92.82 93.92 2,211,910 -0.18(-0.19%)
Apr 30, 2015 94.20 94.72 92.76 94.10 5,498,374 +0.20(+0.21%)
Apr 29, 2015 93.30 95.00 92.84 93.90 3,339,145 +0.24(+0.26%)
Apr 28, 2015 93.00 94.35 92.73 93.66 2,251,428 +0.50(+0.54%)
Apr 27, 2015 93.69 94.02 92.80 93.16 2,424,079 +0.51(+0.55%)
Apr 24, 2015 92.94 93.34 92.20 92.65 3,426,548 -0.81(-0.87%)
Apr 23, 2015 93.10 94.72 92.96 93.46 2,639,294 +0.42(+0.45%)
Apr 22, 2015 93.09 93.62 91.90 93.04 2,651,547 +0.48(+0.52%)
Apr 21, 2015 93.31 94.22 92.12 92.56 3,091,857 -1.10(-1.17%)
Apr 20, 2015 93.90 95.89 93.34 93.66 7,866,624 -0.02(-0.02%)
Apr 17, 2015 93.43 93.81 91.39 93.68 6,560,651 -0.26(-0.28%)
Apr 16, 2015 94.56 94.99 93.72 93.94 5,076,531 -0.60(-0.63%)
Apr 15, 2015 91.08 94.65 90.77 94.54 7,222,403 +3.71(+4.08%)
Apr 14, 2015 89.65 90.91 89.21 90.83 4,113,429 +2.15(+2.42%)
Apr 13, 2015 90.49 91.10 88.54 88.68 4,299,721 -1.42(-1.58%)
Apr 10, 2015 90.00 90.11 88.75 90.10 4,061,904 +1.20(+1.35%)
Apr 09, 2015 86.71 89.60 86.51 88.90 5,976,679 +2.78(+3.23%)
Apr 08, 2015 86.70 87.22 85.38 86.12 5,908,806 +0.68(+0.80%)
Apr 07, 2015 85.93 86.83 85.40 85.44 3,518,976 -0.42(-0.49%)
Apr 06, 2015 85.04 86.60 84.80 85.86 3,250,781 +1.31(+1.55%)
Apr 02, 2015 83.30 84.55 84.55 84.55 3,567,900 +0.69(+0.82%)
Apr 01, 2015 83.76 84.96 83.49 83.86 4,170,372 +1.05(+1.27%)
Mar 31, 2015 83.05 83.77 82.55 82.81 2,397,928 -1.04(-1.24%)
Mar 30, 2015 83.18 84.08 82.52 83.85 2,828,757 +1.66(+2.02%)
Mar 27, 2015 82.81 82.84 81.93 82.19 2,432,362 -1.01(-1.21%)
Mar 26, 2015 83.50 84.01 82.46 83.20 4,060,903 +0.86(+1.04%)
Mar 25, 2015 82.22 83.15 81.31 82.34 4,056,799 +0.93(+1.14%)
Mar 24, 2015 81.34 81.75 80.53 81.41 3,503,918 +0.37(+0.46%)
Mar 23, 2015 82.27 82.73 80.99 81.04 3,865,744 -0.91(-1.11%)
Mar 20, 2015 80.91 83.50 80.91 81.95 5,062,910 +1.52(+1.89%)
Mar 19, 2015 81.04 82.28 79.91 80.43 4,001,142 -2.16(-2.62%)
Mar 18, 2015 79.97 83.18 79.67 82.59 5,485,446 +2.15(+2.67%)
Mar 17, 2015 80.15 81.25 79.74 80.44 6,100,375 -0.20(-0.25%)
Mar 16, 2015 77.85 80.74 77.52 80.64 4,590,672 +2.22(+2.83%)
Mar 13, 2015 77.55 78.53 77.00 78.42 3,577,865 +0.23(+0.29%)
Mar 12, 2015 79.84 79.93 78.01 78.19 2,972,525 -1.30(-1.64%)
Mar 11, 2015 79.23 80.23 78.78 79.49 3,134,550 +0.50(+0.63%)
Mar 10, 2015 79.72 81.05 78.99 78.99 4,616,843 -1.78(-2.20%)
Mar 09, 2015 81.49 82.78 80.61 80.77 3,296,411 -0.96(-1.17%)
Mar 06, 2015 81.83 82.17 80.63 81.73 5,386,879 -1.11(-1.34%)
Mar 05, 2015 83.32 83.34 82.41 82.84 3,312,079 -0.51(-0.61%)
Mar 04, 2015 82.97 83.59 81.33 83.35 3,426,730 +0.57(+0.69%)
Mar 03, 2015 81.88 83.69 81.51 82.78 5,502,768 +0.76(+0.93%)
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.