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 (%)
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%)
Mar 01, 2007 39.76 40.36 39.51 39.98 5,733,208 -0.31(-0.77%)
Feb 28, 2007 40.13 40.69 40.00 40.29 5,799,800 +0.31(+0.78%)
Feb 27, 2007 40.19 41.00 39.55 39.98 7,310,300 -0.81(-1.99%)
Feb 26, 2007 40.95 41.49 40.69 40.79 6,348,832 -0.05(-0.12%)
Feb 23, 2007 41.00 41.34 40.65 40.84 4,108,300 +0.08(+0.20%)
Feb 22, 2007 40.71 41.16 40.46 40.76 5,210,200 +0.04(+0.10%)
Feb 21, 2007 40.00 40.75 39.59 40.72 7,126,900 +0.66(+1.65%)
Feb 20, 2007 40.67 40.67 40.00 40.06 9,007,600 -1.27(-3.07%)
Feb 16, 2007 41.10 41.50 41.00 41.33 5,231,300 +0.12(+0.29%)
Feb 15, 2007 41.90 41.90 41.10 41.21 6,605,500 -0.69(-1.65%)
Feb 14, 2007 42.25 42.25 41.72 41.90 4,479,347 +0.15(+0.36%)
Feb 13, 2007 41.25 41.76 41.18 41.75 4,409,212 +0.70(+1.71%)
Feb 12, 2007 41.44 41.72 40.77 41.05 5,240,173 -0.50(-1.20%)
Feb 09, 2007 42.13 42.60 41.48 41.55 5,628,800 -0.50(-1.19%)
Feb 08, 2007 42.17 42.61 41.75 42.05 6,036,500 -0.23(-0.54%)
Feb 07, 2007 42.40 42.93 42.02 42.28 4,704,900 -0.19(-0.45%)
Feb 06, 2007 43.10 43.65 41.69 42.47 6,172,600 -0.48(-1.12%)
Feb 05, 2007 44.06 44.29 42.53 42.95 6,626,200 -0.88(-2.01%)
Feb 02, 2007 44.87 44.87 43.36 43.83 3,426,300 -0.09(-0.20%)
Feb 01, 2007 44.10 44.49 43.65 43.92 4,386,200 +0.17(+0.39%)
Jan 31, 2007 43.06 44.17 42.89 43.75 4,261,700 +0.24(+0.55%)
Jan 30, 2007 42.40 43.68 42.37 43.51 4,777,100 +1.46(+3.47%)
Jan 29, 2007 42.01 43.02 41.97 42.05 4,323,400 +0.13(+0.31%)
Jan 26, 2007 42.46 42.64 41.77 41.92 3,529,600 -0.01(-0.02%)
Jan 25, 2007 42.97 43.13 41.84 41.93 5,345,800 -1.18(-2.74%)
Jan 24, 2007 43.62 43.75 42.61 43.11 5,460,000 -0.57(-1.30%)
Jan 23, 2007 42.79 43.85 42.79 43.68 5,072,000 +1.14(+2.68%)
Jan 22, 2007 43.70 43.77 42.21 42.54 5,241,100 -0.41(-0.95%)
Jan 19, 2007 42.10 43.02 41.90 42.95 5,865,100 +1.26(+3.02%)
Jan 18, 2007 42.40 42.46 41.41 41.69 4,530,200 +0.02(+0.05%)
Jan 17, 2007 41.72 42.01 41.26 41.67 6,185,500 +0.21(+0.51%)
Jan 16, 2007 41.50 42.08 41.08 41.46 5,641,700 -0.37(-0.88%)
Jan 12, 2007 41.15 41.89 40.81 41.83 5,960,600 +1.39(+3.44%)
Jan 11, 2007 40.50 41.64 40.29 40.44 4,819,500 -0.07(-0.17%)
Jan 10, 2007 41.00 41.28 40.16 40.51 6,012,100 -0.85(-2.06%)
Jan 09, 2007 40.80 41.89 40.55 41.36 5,161,700 +0.01(+0.02%)
Jan 08, 2007 41.99 42.10 41.05 41.35 5,468,100 +0.04(+0.10%)
Jan 05, 2007 41.15 41.64 40.53 41.31 8,593,600 +0.28(+0.68%)
Jan 04, 2007 41.89 41.98 40.93 41.03 7,130,800 -1.20(-2.84%)
Jan 03, 2007 43.49 43.49 41.81 42.23 7,313,800 -1.29(-2.96%)
Dec 29, 2006 43.90 43.97 43.45 43.52 2,770,800 -0.42(-0.96%)
Dec 28, 2006 44.25 44.34 43.70 43.94 4,651,300 +0.09(+0.21%)
Dec 27, 2006 43.02 43.98 42.91 43.85 5,474,800 +1.15(+2.69%)
Dec 26, 2006 42.06 42.92 42.01 42.70 4,473,400 +0.56(+1.33%)
Dec 22, 2006 42.65 42.91 42.06 42.14 3,652,100 -0.49(-1.15%)
Dec 21, 2006 43.00 43.39 42.49 42.63 5,019,100 -0.47(-1.09%)
Dec 20, 2006 44.08 44.23 43.00 43.10 4,922,400 -0.58(-1.33%)
Dec 19, 2006 43.09 44.18 43.00 43.68 6,621,900 -0.35(-0.79%)
Dec 18, 2006 45.16 46.12 43.65 44.03 6,604,000 -1.47(-3.23%)
Dec 15, 2006 46.25 46.25 45.07 45.50 6,835,500 -0.77(-1.66%)
Dec 14, 2006 46.34 46.77 45.87 46.27 6,226,100 +0.11(+0.24%)
Dec 13, 2006 45.70 46.41 44.91 46.16 11,871,800 -1.39(-2.92%)
Dec 12, 2006 49.96 49.99 46.75 47.55 9,121,100 -2.31(-4.63%)
Dec 11, 2006 49.39 50.50 48.83 49.86 6,128,700 +0.89(+1.82%)
Dec 08, 2006 49.75 49.94 48.94 48.97 3,360,300 -0.39(-0.79%)
Dec 07, 2006 49.56 49.77 49.04 49.36 2,856,000 -0.10(-0.20%)
Dec 06, 2006 49.90 50.47 49.35 49.46 4,724,100 -0.57(-1.14%)
Dec 05, 2006 49.42 50.10 48.90 50.03 5,213,000 +1.34(+2.75%)
Dec 04, 2006 48.65 48.72 48.20 48.69 3,960,800 -0.21(-0.43%)
Dec 01, 2006 48.40 49.40 48.03 48.90 8,632,700 -0.46(-0.93%)
Nov 30, 2006 49.82 50.02 49.00 49.36 3,995,000 -0.27(-0.54%)
Nov 29, 2006 47.63 49.86 47.51 49.63 5,666,100 +2.35(+4.97%)
Nov 28, 2006 47.00 47.92 46.85 47.28 3,195,000 +0.64(+1.37%)
Nov 27, 2006 47.58 47.75 46.64 46.64 3,203,100 -0.77(-1.62%)
Nov 24, 2006 47.30 47.77 47.13 47.41 1,131,100 +0.26(+0.55%)
Nov 22, 2006 47.35 47.60 46.81 47.15 4,020,600 -0.36(-0.76%)
Nov 21, 2006 46.61 47.68 46.40 47.51 4,731,000 +1.09(+2.35%)
Nov 20, 2006 46.72 47.02 46.11 46.42 2,782,500 -0.41(-0.88%)
Nov 17, 2006 46.00 46.93 45.75 46.83 5,648,300 +0.31(+0.67%)
Nov 16, 2006 47.72 47.96 46.37 46.52 4,816,000 -1.10(-2.31%)
Nov 15, 2006 47.70 48.14 47.13 47.62 4,963,300 -0.35(-0.73%)
Nov 14, 2006 47.06 48.07 46.95 47.97 4,994,700 +1.17(+2.50%)
Nov 13, 2006 46.70 46.83 46.15 46.80 5,305,700 -0.45(-0.95%)
Nov 10, 2006 48.02 48.27 47.01 47.25 4,270,600 -0.97(-2.01%)
Nov 09, 2006 48.17 48.98 47.92 48.22 3,830,000 +0.43(+0.90%)
Nov 08, 2006 47.20 48.05 46.93 47.79 3,394,500 +0.46(+0.97%)
Nov 07, 2006 47.90 48.87 46.86 47.33 5,187,700 -1.04(-2.15%)
Nov 06, 2006 47.45 48.70 46.90 48.37 3,904,700 +0.94(+1.98%)
Nov 03, 2006 47.16 48.33 47.10 47.43 4,272,900 +0.63(+1.35%)
Nov 02, 2006 45.81 47.10 45.77 46.80 3,855,200 +0.35(+0.75%)
Nov 01, 2006 46.19 46.96 45.53 46.45 3,738,000 +0.03(+0.06%)
Oct 31, 2006 46.07 46.82 45.31 46.42 4,534,600 +0.22(+0.48%)
Oct 30, 2006 46.05 46.55 45.78 46.20 2,663,600 -0.32(-0.69%)
Oct 27, 2006 47.48 47.75 46.40 46.52 2,670,600 -1.00(-2.10%)
Oct 26, 2006 47.46 47.76 46.53 47.52 3,933,800 +0.49(+1.04%)
Oct 25, 2006 46.35 47.65 46.10 47.03 3,508,300 +0.30(+0.64%)
Oct 24, 2006 45.85 46.93 45.84 46.73 2,876,500 +0.66(+1.43%)
Oct 23, 2006 45.32 46.13 45.00 46.07 3,738,800 +0.42(+0.92%)
Oct 20, 2006 46.66 46.72 45.27 45.65 3,979,300 -0.89(-1.91%)
Oct 19, 2006 45.36 46.66 45.36 46.54 5,031,400 +1.47(+3.26%)
Oct 18, 2006 45.30 45.90 44.63 45.07 2,993,600 -0.28(-0.62%)
Oct 17, 2006 44.05 46.06 44.05 45.35 4,379,400 -0.27(-0.59%)
Oct 16, 2006 44.10 45.76 43.93 45.62 4,923,400 +1.80(+4.11%)
Oct 13, 2006 44.20 44.58 43.69 43.82 3,747,500 -0.08(-0.18%)
Oct 12, 2006 43.00 43.90 42.81 43.90 4,658,400 +1.23(+2.88%)
Oct 11, 2006 42.89 43.33 42.30 42.67 4,474,900 -0.47(-1.09%)
Oct 10, 2006 42.10 43.41 41.95 43.14 6,362,400 +1.51(+3.63%)
Oct 09, 2006 42.55 42.75 41.47 41.63 3,901,800 -0.47(-1.12%)
Oct 06, 2006 41.85 42.43 41.45 42.10 4,963,200 -0.05(-0.12%)
Oct 05, 2006 41.95 42.58 41.32 42.15 4,974,600 +0.75(+1.81%)
Oct 04, 2006 41.00 41.44 39.51 41.40 6,611,500 +0.31(+0.75%)
Oct 03, 2006 42.05 42.23 40.98 41.09 5,290,200 -1.97(-4.58%)
Oct 02, 2006 43.68 44.28 42.99 43.06 4,015,000 -0.77(-1.76%)
Sep 29, 2006 43.29 44.22 42.97 43.83 3,342,300 +0.33(+0.76%)
Sep 28, 2006 43.75 44.62 43.35 43.50 5,598,200 -0.12(-0.28%)
Sep 27, 2006 43.31 43.79 42.32 43.62 5,525,600 +0.56(+1.30%)
Sep 26, 2006 42.27 43.30 42.11 43.06 5,688,100 +0.74(+1.75%)
Sep 25, 2006 41.00 42.50 40.40 42.32 7,666,500 +0.54(+1.29%)
Sep 22, 2006 42.46 42.68 41.56 41.78 3,273,000 -0.43(-1.02%)
Sep 21, 2006 42.30 43.23 42.16 42.21 4,334,500 +0.07(+0.17%)
Sep 20, 2006 42.83 43.10 42.02 42.14 5,074,500 -1.17(-2.70%)
Sep 19, 2006 44.72 44.87 42.81 43.31 6,340,200 -0.98(-2.21%)
Sep 18, 2006 43.88 45.00 43.45 44.29 6,981,500 +0.58(+1.33%)
Sep 15, 2006 43.95 44.29 43.35 43.71 6,014,800 -0.57(-1.29%)
Sep 14, 2006 45.55 46.32 43.70 44.28 8,158,200 -0.92(-2.04%)
Sep 13, 2006 44.43 45.93 44.37 45.20 6,087,400 +1.26(+2.87%)
Sep 12, 2006 44.32 45.12 43.66 43.94 4,346,400 -0.62(-1.39%)
Sep 11, 2006 45.80 45.99 44.47 44.56 5,460,300 -1.84(-3.97%)
Sep 08, 2006 48.21 48.64 46.22 46.40 6,339,900 -1.75(-3.63%)
Sep 07, 2006 48.88 49.47 47.70 48.15 7,284,600 -1.10(-2.23%)
Sep 06, 2006 50.00 50.31 48.95 49.25 7,365,100 -0.99(-1.97%)
Sep 05, 2006 48.40 50.67 47.76 50.24 9,498,900 +2.72(+5.72%)
Sep 01, 2006 47.16 47.90 46.92 47.52 4,426,300 +0.61(+1.30%)
Aug 31, 2006 46.32 47.31 46.05 46.91 4,837,000 +0.55(+1.19%)
Aug 30, 2006 46.10 46.58 45.74 46.36 4,094,500 -0.02(-0.04%)
Aug 29, 2006 45.82 46.67 45.33 46.38 4,180,100 +0.38(+0.83%)
Aug 28, 2006 46.50 47.11 45.96 46.00 4,048,200 -0.91(-1.94%)
Aug 25, 2006 47.00 47.96 46.80 46.91 5,095,000 +0.41(+0.88%)
Aug 24, 2006 45.20 46.58 44.80 46.50 4,715,100 +1.55(+3.45%)
Aug 23, 2006 45.50 45.70 44.83 44.95 2,329,600 -0.67(-1.47%)
Aug 22, 2006 45.10 45.69 44.97 45.62 3,426,400 +0.59(+1.31%)
Aug 21, 2006 45.60 45.90 44.93 45.03 3,175,600 -0.31(-0.68%)
Aug 18, 2006 44.40 45.65 44.16 45.34 5,020,000 +1.09(+2.46%)
Aug 17, 2006 44.38 44.80 43.84 44.25 3,335,600 -0.43(-0.96%)
Aug 16, 2006 45.21 45.75 44.52 44.68 3,809,600 -0.46(-1.02%)
Aug 15, 2006 46.11 46.35 44.90 45.14 5,004,300 -0.72(-1.57%)
Aug 14, 2006 46.03 46.23 45.35 45.86 4,101,600 -0.55(-1.19%)
Aug 11, 2006 47.24 47.45 46.30 46.41 3,334,900 -0.83(-1.76%)
Aug 10, 2006 47.15 47.50 46.75 47.24 3,788,200 -0.25(-0.53%)
Aug 09, 2006 47.00 49.00 46.67 47.49 5,704,700 +1.07(+2.31%)
Aug 08, 2006 47.05 47.60 46.27 46.42 4,721,400 -0.36(-0.77%)
Aug 07, 2006 46.93 47.20 46.42 46.78 2,952,100 +0.10(+0.21%)
Aug 04, 2006 47.80 47.93 46.26 46.68 4,235,400 -0.71(-1.50%)
Aug 03, 2006 46.55 48.04 46.00 47.39 4,745,900 +0.30(+0.64%)
Aug 02, 2006 48.10 48.19 46.59 47.09 4,860,800 +0.08(+0.17%)
Aug 01, 2006 45.74 47.07 44.93 47.01 7,859,700 +1.27(+2.78%)
Jul 31, 2006 45.20 46.25 45.01 45.74 4,765,300 +1.29(+2.90%)
Jul 28, 2006 44.85 45.20 43.78 44.45 2,912,300 +0.50(+1.14%)
Jul 27, 2006 45.75 45.81 43.79 43.95 4,857,600 -0.38(-0.86%)
Jul 26, 2006 43.12 44.79 43.00 44.33 6,026,900 +0.86(+1.98%)
Jul 25, 2006 42.95 43.77 42.75 43.47 4,032,000 +0.81(+1.90%)
Jul 24, 2006 41.76 43.00 41.66 42.66 5,154,800 +1.00(+2.40%)
Jul 21, 2006 43.11 43.11 41.50 41.66 5,114,300 -1.28(-2.98%)
Jul 20, 2006 43.83 44.22 42.72 42.94 3,585,000 -0.76(-1.74%)
Jul 19, 2006 44.20 44.50 43.08 43.70 3,942,800 -0.27(-0.61%)
Jul 18, 2006 44.27 44.75 43.39 43.97 4,378,500 +0.13(+0.30%)
Jul 17, 2006 44.70 44.99 43.36 43.84 5,646,600 -1.21(-2.69%)
Jul 14, 2006 45.53 45.57 43.63 45.05 5,071,500 -0.07(-0.16%)
Jul 13, 2006 45.87 46.10 44.61 45.12 6,080,400 -0.59(-1.29%)
Jul 12, 2006 46.95 46.95 45.40 45.71 4,600,900 -0.74(-1.59%)
Jul 11, 2006 45.95 46.69 45.26 46.45 4,216,400 +1.06(+2.34%)
Jul 10, 2006 45.52 46.15 45.08 45.39 3,489,600 -0.40(-0.87%)
Jul 07, 2006 47.80 48.13 45.55 45.79 4,585,500 -1.41(-2.99%)
Jul 06, 2006 46.76 47.62 46.15 47.20 5,271,600 +0.46(+0.98%)
Jul 05, 2006 48.50 48.65 46.15 46.74 10,957,900 -2.01(-4.12%)
Jul 03, 2006 48.70 48.99 48.08 48.75 2,508,200 +1.06(+2.22%)
Jun 30, 2006 46.70 48.00 46.54 47.69 6,134,900 +1.60(+3.47%)
Jun 29, 2006 45.55 46.34 45.23 46.09 6,704,000 +1.04(+2.31%)
Jun 28, 2006 44.12 45.50 43.96 45.05 7,512,400 +1.04(+2.36%)
Jun 27, 2006 43.33 44.28 42.90 44.01 9,261,800 +0.39(+0.89%)
Jun 26, 2006 44.90 44.90 42.40 43.62 12,722,400 -1.28(-2.85%)
Jun 23, 2006 45.09 46.50 43.92 44.90 21,923,800 -3.49(-7.21%)
Jun 22, 2006 47.69 48.63 47.50 48.39 2,711,700 +0.47(+0.98%)
Jun 21, 2006 46.70 48.70 46.68 47.92 3,840,700 +1.54(+3.32%)
Jun 20, 2006 47.00 47.55 46.28 46.38 3,400,300 -0.23(-0.49%)
Jun 19, 2006 48.08 48.08 46.33 46.61 4,166,700 -1.61(-3.34%)
Jun 16, 2006 48.34 48.60 47.13 48.22 3,686,900 -0.27(-0.56%)
Jun 15, 2006 46.76 48.60 46.50 48.49 5,531,500 +2.42(+5.25%)
Jun 14, 2006 44.70 46.19 44.70 46.07 5,197,000 +1.40(+3.13%)
Jun 13, 2006 45.90 46.50 44.21 44.67 6,642,800 -2.11(-4.51%)
Jun 12, 2006 47.74 48.47 46.70 46.78 4,244,400 -0.80(-1.68%)
Jun 09, 2006 48.80 48.90 47.13 47.58 4,014,600 -0.82(-1.69%)
Jun 08, 2006 46.55 48.45 45.57 48.40 8,250,500 +1.08(+2.28%)
Jun 07, 2006 49.40 49.45 47.25 47.32 4,672,300 -2.18(-4.40%)
Jun 06, 2006 48.76 50.15 48.70 49.50 3,965,400 +0.41(+0.84%)
Jun 05, 2006 51.06 51.45 49.09 49.09 4,404,300 -1.34(-2.66%)
Jun 02, 2006 50.56 50.85 49.44 50.43 3,138,300 +0.47(+0.94%)
Jun 01, 2006 49.22 50.30 48.68 49.96 3,850,800 +0.29(+0.58%)
May 31, 2006 48.96 49.80 48.66 49.67 5,189,900 +0.96(+1.97%)
May 30, 2006 51.05 51.08 48.57 48.71 3,667,100 -0.90(-1.81%)
May 26, 2006 48.86 49.77 48.65 49.61 1,834,700 +0.75(+1.53%)
May 25, 2006 48.24 49.24 47.91 48.86 2,767,200 +1.34(+2.81%)
May 24, 2006 48.00 48.83 46.76 47.52 3,785,300 -1.02(-2.11%)
May 23, 2006 50.50 50.98 48.33 48.55 3,134,200 -0.80(-1.62%)
May 22, 2006 49.30 49.66 47.93 49.35 4,547,000 -0.37(-0.74%)
May 19, 2006 48.10 50.01 48.10 49.72 3,913,900 +0.95(+1.94%)
May 18, 2006 49.34 49.90 48.62 48.77 3,230,200 -0.55(-1.12%)
May 17, 2006 50.33 51.19 49.16 49.33 3,067,000 -1.45(-2.87%)
May 16, 2006 50.90 51.44 50.17 50.78 2,294,700 +0.43(+0.85%)
May 15, 2006 50.10 51.15 49.58 50.35 2,827,600 -0.98(-1.92%)
May 12, 2006 53.17 53.31 51.23 51.34 2,405,700 -2.02(-3.79%)
May 11, 2006 55.00 55.01 53.17 53.35 2,203,500 -1.01(-1.86%)
May 10, 2006 53.17 54.38 52.86 54.37 1,957,300 +0.88(+1.65%)
May 09, 2006 52.92 53.76 52.67 53.48 1,976,600 +0.56(+1.06%)
May 08, 2006 52.16 52.95 52.08 52.92 1,455,300 -0.35(-0.65%)
May 05, 2006 52.62 53.30 52.12 53.27 1,845,500 +0.98(+1.87%)
May 04, 2006 52.70 52.79 51.52 52.29 3,275,100 -0.75(-1.41%)
May 03, 2006 54.12 54.23 52.60 53.04 2,369,900 -1.41(-2.60%)
May 02, 2006 54.26 54.55 53.70 54.45 1,937,900 +0.49(+0.92%)
May 01, 2006 52.88 54.65 52.70 53.96 2,502,600 +1.55(+2.96%)
Apr 28, 2006 53.01 53.34 52.38 52.41 2,768,100 -0.96(-1.79%)
Apr 27, 2006 52.78 54.50 52.40 53.37 2,526,500 -0.27(-0.51%)
Apr 26, 2006 54.55 55.74 53.35 53.64 2,109,100 -1.17(-2.14%)
Apr 25, 2006 56.40 56.54 54.20 54.81 2,343,900 -0.82(-1.47%)
Apr 24, 2006 56.23 56.24 55.31 55.63 1,904,500 -0.98(-1.74%)
Apr 21, 2006 55.50 56.74 55.16 56.62 2,017,400 +1.31(+2.38%)
Apr 20, 2006 56.25 56.38 54.51 55.30 2,541,300 -1.40(-2.47%)
Apr 19, 2006 55.02 56.98 54.80 56.70 2,618,900 +1.41(+2.54%)
Apr 18, 2006 54.11 55.49 54.26 55.30 2,189,000 +1.19(+2.20%)
Apr 17, 2006 52.98 54.32 52.91 54.11 1,975,700 +1.54(+2.93%)
Apr 13, 2006 51.84 52.62 51.15 52.57 1,433,700 +0.73(+1.42%)
Apr 12, 2006 52.80 53.37 51.74 51.84 1,951,900 -1.05(-1.99%)
Apr 11, 2006 53.45 53.97 52.66 52.89 1,902,600 -0.20(-0.37%)
Apr 10, 2006 52.50 53.15 51.67 53.09 2,211,200 +2.01(+3.94%)
Apr 07, 2006 51.62 51.87 50.85 51.08 1,901,000 -0.98(-1.88%)
Apr 06, 2006 52.58 53.04 51.76 52.05 2,213,300 -0.45(-0.85%)
Apr 05, 2006 52.15 52.75 51.47 52.50 1,860,900 +0.54(+1.04%)
Apr 04, 2006 51.80 52.09 51.11 51.96 1,972,200 +0.02(+0.05%)
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.