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 29, 2019 45.84 46.27 45.04 45.48 4,403,800 +0.41(+0.91%)
Mar 28, 2019 44.06 45.18 44.06 45.07 3,964,145 +0.57(+1.28%)
Mar 27, 2019 44.06 45.14 43.76 44.50 4,385,232 -0.44(-0.98%)
Mar 26, 2019 44.25 45.68 44.15 44.94 6,309,075 +1.34(+3.07%)
Mar 25, 2019 42.99 43.67 42.76 43.60 4,292,683 +0.37(+0.86%)
Mar 22, 2019 44.77 44.95 42.73 43.23 6,410,500 -2.04(-4.51%)
Mar 21, 2019 45.30 45.51 44.63 45.27 4,222,399 -0.13(-0.29%)
Mar 20, 2019 44.38 45.97 43.92 45.40 5,840,070 +0.94(+2.11%)
Mar 19, 2019 45.15 45.23 44.26 44.46 4,062,671 -0.63(-1.40%)
Mar 18, 2019 44.61 45.37 44.23 45.09 3,499,927 +0.54(+1.21%)
Mar 15, 2019 43.86 44.61 43.69 44.55 6,337,100 +0.30(+0.68%)
Mar 14, 2019 44.72 45.04 44.16 44.25 5,215,480 -0.42(-0.94%)
Mar 13, 2019 44.23 44.84 43.86 44.67 4,982,865 +0.86(+1.96%)
Mar 12, 2019 43.51 44.35 43.38 43.81 4,156,727 +0.36(+0.83%)
Mar 11, 2019 42.60 43.52 42.35 43.45 3,462,356 +1.38(+3.28%)
Mar 08, 2019 42.27 42.52 41.51 42.07 4,896,800 -1.17(-2.71%)
Mar 07, 2019 43.45 43.72 42.81 43.24 3,934,474 -0.23(-0.53%)
Mar 06, 2019 44.05 44.11 43.15 43.47 4,299,733 -0.66(-1.50%)
Mar 05, 2019 44.91 44.97 43.74 44.13 4,123,861 -0.63(-1.41%)
Mar 04, 2019 44.64 45.12 43.70 44.76 4,816,701 +0.36(+0.81%)
Mar 01, 2019 43.77 44.43 43.57 44.40 6,523,600 +0.90(+2.07%)
Feb 28, 2019 44.77 44.79 43.33 43.50 4,958,926 -1.09(-2.44%)
Feb 27, 2019 45.07 45.63 44.32 44.59 4,909,749 -0.18(-0.40%)
Feb 26, 2019 44.44 45.51 44.38 44.77 5,826,088 +0.17(+0.38%)
Feb 25, 2019 43.46 44.65 43.34 44.60 6,872,966 +0.91(+2.08%)
Feb 22, 2019 44.43 44.45 43.30 43.69 4,987,700 -0.15(-0.34%)
Feb 21, 2019 45.01 45.31 43.49 43.84 7,073,248 -1.32(-2.92%)
Feb 20, 2019 45.40 45.90 45.07 45.16 5,573,325 -0.29(-0.64%)
Feb 19, 2019 44.91 45.86 44.80 45.45 6,535,180 +0.22(+0.49%)
Feb 15, 2019 44.46 45.26 44.38 45.23 5,391,800 +1.43(+3.26%)
Feb 14, 2019 43.70 44.58 43.70 43.80 4,647,761 -0.24(-0.54%)
Feb 13, 2019 43.03 44.56 43.03 44.04 11,196,405 +1.24(+2.90%)
Feb 12, 2019 43.29 43.82 42.61 42.80 8,679,755 +0.24(+0.56%)
Feb 11, 2019 41.41 42.95 41.21 42.56 6,942,636 +0.72(+1.72%)
Feb 08, 2019 42.55 42.75 40.91 41.84 10,272,100 -0.76(-1.78%)
Feb 07, 2019 44.98 45.44 42.35 42.60 11,224,284 -2.85(-6.27%)
Feb 06, 2019 46.81 47.11 45.26 45.45 11,892,116 -3.63(-7.40%)
Feb 05, 2019 49.50 49.64 48.71 49.08 5,263,644 -0.05(-0.10%)
Feb 04, 2019 47.96 49.14 47.75 49.13 3,378,875 +0.68(+1.40%)
Feb 01, 2019 47.67 48.67 47.16 48.45 5,201,100 +1.12(+2.37%)
Jan 31, 2019 48.09 48.12 46.86 47.33 4,477,278 -0.50(-1.05%)
Jan 30, 2019 47.01 47.92 46.58 47.83 3,436,764 +1.37(+2.95%)
Jan 29, 2019 46.84 47.10 46.34 46.46 3,702,751 +0.01(+0.02%)
Jan 28, 2019 46.01 46.50 45.60 46.45 4,711,948 -0.44(-0.94%)
Jan 25, 2019 46.70 47.35 46.55 46.89 3,090,700 +0.64(+1.38%)
Jan 24, 2019 45.74 46.73 45.45 46.25 4,632,399 +0.37(+0.81%)
Jan 23, 2019 47.45 47.47 45.30 45.88 6,927,308 -1.20(-2.55%)
Jan 22, 2019 48.06 48.31 46.89 47.08 3,904,691 -1.59(-3.27%)
Jan 18, 2019 48.58 49.24 48.19 48.67 5,425,100 +0.62(+1.29%)
Jan 17, 2019 46.25 48.36 45.96 48.05 4,720,604 +1.26(+2.69%)
Jan 16, 2019 47.31 47.67 46.45 46.79 5,667,760 -0.74(-1.56%)
Jan 15, 2019 47.64 48.26 47.36 47.53 3,460,303 +0.38(+0.81%)
Jan 14, 2019 47.02 47.48 46.62 47.15 5,555,417 -0.50(-1.05%)
Jan 11, 2019 47.83 47.84 47.34 47.65 3,356,600 -0.68(-1.41%)
Jan 10, 2019 47.35 48.45 47.01 48.33 3,229,015 +0.42(+0.88%)
Jan 09, 2019 47.83 48.82 47.35 47.91 4,867,726 +0.57(+1.20%)
Jan 08, 2019 47.83 48.27 46.90 47.34 4,681,279 +0.35(+0.74%)
Jan 07, 2019 46.72 47.63 46.10 46.99 4,732,122 +0.73(+1.58%)
Jan 04, 2019 45.53 46.66 45.26 46.26 5,749,100 +1.80(+4.05%)
Jan 03, 2019 44.85 45.50 43.62 44.46 4,340,070 -0.23(-0.51%)
Jan 02, 2019 42.90 44.90 42.25 44.69 5,508,822 +0.85(+1.94%)
Dec 31, 2018 43.49 44.13 43.09 43.84 3,628,900 +0.64(+1.48%)
Dec 28, 2018 44.18 44.35 42.94 43.20 3,964,800 -0.77(-1.75%)
Dec 27, 2018 43.03 43.97 42.02 43.97 4,752,535 +0.12(+0.27%)
Dec 26, 2018 41.01 43.88 40.40 43.85 5,273,907 +3.28(+8.08%)
Dec 24, 2018 42.33 42.50 40.56 40.57 3,429,500 -2.38(-5.54%)
Dec 21, 2018 43.81 44.50 42.81 42.95 9,635,400 -1.20(-2.72%)
Dec 20, 2018 46.03 46.34 43.93 44.15 9,801,214 -2.64(-5.64%)
Dec 19, 2018 47.60 48.59 46.49 46.79 6,775,848 -0.34(-0.72%)
Dec 18, 2018 49.55 49.69 47.05 47.13 6,081,277 -2.45(-4.94%)
Dec 17, 2018 50.66 51.28 49.23 49.58 4,669,279 -1.37(-2.69%)
Dec 14, 2018 51.95 52.56 50.66 50.95 3,950,100 -1.54(-2.93%)
Dec 13, 2018 52.42 53.18 51.96 52.49 6,736,347 -0.07(-0.13%)
Dec 12, 2018 52.48 53.88 52.48 52.56 5,919,320 +0.92(+1.78%)
Dec 11, 2018 51.82 52.90 51.35 51.64 6,957,019 +0.58(+1.14%)
Dec 10, 2018 51.40 51.72 49.32 51.06 5,019,558 -1.00(-1.92%)
Dec 07, 2018 53.42 54.70 51.95 52.06 5,298,000 +0.47(+0.91%)
Dec 06, 2018 51.09 51.76 50.26 51.59 5,029,792 -1.39(-2.62%)
Dec 04, 2018 55.39 55.82 52.73 52.98 4,338,200 -2.49(-4.49%)
Dec 03, 2018 54.89 55.54 54.23 55.47 4,908,165 +2.57(+4.86%)
Nov 30, 2018 53.10 53.54 52.23 52.90 5,742,400 -0.80(-1.49%)
Nov 29, 2018 53.17 54.21 52.88 53.70 4,410,996 +1.17(+2.23%)
Nov 28, 2018 51.81 52.65 51.28 52.53 3,919,431 +0.56(+1.08%)
Nov 27, 2018 52.24 52.71 51.72 51.97 4,152,231 -0.40(-0.76%)
Nov 26, 2018 52.24 52.86 52.02 52.37 3,331,836 +0.75(+1.45%)
Nov 23, 2018 51.73 52.31 51.33 51.62 2,404,100 -1.95(-3.64%)
Nov 21, 2018 53.57 53.57 53.57 0 +1.22(+2.33%)
Nov 20, 2018 54.35 54.61 52.13 52.35 5,985,803 -3.26(-5.86%)
Nov 19, 2018 54.71 56.31 54.14 55.61 7,740,837 -0.77(-1.37%)
Nov 16, 2018 56.08 56.81 55.72 56.38 8,500,500 +0.87(+1.57%)
Nov 15, 2018 53.94 55.72 53.74 55.51 5,137,197 +1.11(+2.04%)
Nov 14, 2018 56.31 56.59 53.96 54.40 5,172,061 -0.53(-0.96%)
Nov 13, 2018 55.61 56.80 54.85 54.93 6,214,358 -1.34(-2.38%)
Nov 12, 2018 58.68 58.91 56.02 56.27 6,132,816 -1.94(-3.33%)
Nov 09, 2018 56.51 58.67 56.19 58.21 6,324,300 +0.42(+0.73%)
Nov 08, 2018 59.00 60.14 57.60 57.79 9,561,098 -0.10(-0.17%)
Nov 07, 2018 58.69 59.50 57.37 57.89 11,051,262 +3.12(+5.70%)
Nov 06, 2018 54.77 55.11 53.50 54.77 5,653,726 +0.08(+0.15%)
Nov 05, 2018 54.47 54.94 53.50 54.69 5,896,609 +1.48(+2.78%)
Nov 02, 2018 54.85 55.45 52.85 53.21 5,731,500 -1.65(-3.01%)
Nov 01, 2018 53.57 54.92 53.54 54.86 8,405,550 +1.66(+3.12%)
Oct 31, 2018 57.58 58.63 52.99 53.20 11,552,910 -3.25(-5.76%)
Oct 30, 2018 55.85 56.81 54.56 56.45 8,197,477 +0.58(+1.04%)
Oct 29, 2018 58.69 59.12 54.86 55.87 6,520,659 -2.97(-5.05%)
Oct 26, 2018 58.88 59.37 57.22 58.84 4,270,500 -0.79(-1.32%)
Oct 25, 2018 60.23 60.87 59.52 59.63 4,190,506 +0.02(+0.03%)
Oct 24, 2018 62.69 62.94 59.54 59.61 4,537,947 -2.23(-3.61%)
Oct 23, 2018 62.65 62.65 60.83 61.84 5,391,448 -2.09(-3.27%)
Oct 22, 2018 65.83 66.32 63.57 63.93 3,623,510 -2.07(-3.14%)
Oct 19, 2018 66.67 67.83 65.90 66.00 3,454,000 -0.50(-0.75%)
Oct 18, 2018 66.16 66.82 65.53 66.50 3,416,924 -0.55(-0.82%)
Oct 17, 2018 68.01 68.30 66.60 67.05 2,828,711 -1.23(-1.80%)
Oct 16, 2018 68.13 68.47 67.50 68.28 2,458,697 +0.65(+0.96%)
Oct 15, 2018 67.81 68.24 66.68 67.63 3,920,376 +0.00(+0.00%)
Oct 12, 2018 67.20 67.98 66.30 67.63 4,466,000 +1.35(+2.04%)
Oct 11, 2018 67.42 68.08 65.93 66.28 4,332,620 -1.72(-2.53%)
Oct 10, 2018 70.59 70.90 67.96 68.00 4,418,730 -2.61(-3.70%)
Oct 09, 2018 69.89 71.11 69.36 70.61 3,586,523 +1.34(+1.93%)
Oct 08, 2018 69.05 69.78 68.39 69.27 3,049,822 +0.15(+0.22%)
Oct 05, 2018 68.88 69.56 68.54 69.12 3,229,300 +0.21(+0.30%)
Oct 04, 2018 68.64 69.60 68.31 68.91 3,102,218 -0.22(-0.32%)
Oct 03, 2018 68.22 69.38 67.85 69.13 3,331,960 +1.13(+1.66%)
Oct 02, 2018 68.83 68.83 67.66 68.00 2,511,582 -0.74(-1.08%)
Oct 01, 2018 67.77 69.05 67.54 68.74 3,920,422 +1.33(+1.97%)
Sep 28, 2018 66.38 67.80 66.30 67.41 3,543,200 +0.91(+1.37%)
Sep 27, 2018 67.31 67.43 66.47 66.50 3,067,841 -0.12(-0.18%)
Sep 26, 2018 66.39 67.27 66.39 66.62 3,658,311 -0.20(-0.30%)
Sep 25, 2018 66.35 67.47 66.35 66.82 3,250,770 +0.81(+1.23%)
Sep 24, 2018 66.03 66.65 65.34 66.01 3,068,975 +1.37(+2.12%)
Sep 21, 2018 64.10 65.45 63.85 64.64 5,139,500 +0.78(+1.22%)
Sep 20, 2018 65.03 65.34 63.66 63.86 2,641,908 -0.90(-1.39%)
Sep 19, 2018 64.74 65.35 64.57 64.76 2,636,428 +0.01(+0.02%)
Sep 18, 2018 64.61 65.40 64.47 64.75 4,404,060 +0.78(+1.22%)
Sep 17, 2018 63.24 64.32 63.24 63.97 4,000,318 +0.96(+1.52%)
Sep 14, 2018 62.32 63.57 62.32 63.01 4,341,800 +0.57(+0.91%)
Sep 13, 2018 61.59 62.73 61.26 62.44 6,490,845 +0.67(+1.08%)
Sep 12, 2018 63.10 63.30 60.55 61.77 7,113,393 -0.80(-1.28%)
Sep 11, 2018 62.53 63.58 62.19 62.57 5,325,487 -0.61(-0.97%)
Sep 10, 2018 63.82 64.21 63.12 63.18 3,239,904 -0.36(-0.57%)
Sep 07, 2018 63.19 63.65 62.38 63.54 2,513,300 -0.14(-0.22%)
Sep 06, 2018 64.33 64.98 63.37 63.68 4,271,121 -0.71(-1.10%)
Sep 05, 2018 63.72 64.69 63.11 64.39 4,251,944 +0.43(+0.67%)
Sep 04, 2018 64.41 64.84 63.69 63.96 2,452,177 -0.44(-0.68%)
Aug 31, 2018 64.40 64.40 64.40 0 -0.05(-0.08%)
Aug 30, 2018 64.84 65.22 63.76 64.45 3,794,551 -0.54(-0.83%)
Aug 29, 2018 65.61 65.88 64.45 64.99 5,443,776 +0.12(+0.18%)
Aug 28, 2018 64.65 65.23 64.17 64.87 4,141,054 +0.32(+0.50%)
Aug 27, 2018 63.77 64.70 63.54 64.55 2,984,974 +0.90(+1.41%)
Aug 24, 2018 63.74 64.18 63.23 63.65 2,925,500 +0.56(+0.89%)
Aug 23, 2018 63.07 63.47 62.65 63.09 3,179,499 -0.48(-0.76%)
Aug 22, 2018 63.12 63.98 63.01 63.57 3,848,092 +1.01(+1.61%)
Aug 21, 2018 62.88 63.70 62.40 62.56 3,875,273 +0.24(+0.39%)
Aug 20, 2018 62.00 62.50 61.83 62.32 4,291,442 +0.27(+0.44%)
Aug 17, 2018 62.94 62.94 61.74 62.05 4,882,800 -0.26(-0.42%)
Aug 16, 2018 62.87 63.60 62.25 62.31 6,578,491 -0.03(-0.05%)
Aug 15, 2018 66.07 66.21 62.26 62.34 8,720,671 -4.64(-6.93%)
Aug 14, 2018 67.15 67.38 66.58 66.98 3,626,289 +0.64(+0.96%)
Aug 13, 2018 66.66 67.34 66.19 66.34 3,933,113 -0.48(-0.72%)
Aug 10, 2018 65.79 67.22 65.74 66.82 6,783,000 +0.76(+1.15%)
Aug 09, 2018 65.40 66.48 65.09 66.06 6,292,804 +0.91(+1.40%)
Aug 08, 2018 64.15 65.49 63.93 65.15 8,035,300 +0.61(+0.95%)
Aug 07, 2018 68.55 68.55 64.40 64.54 15,394,784 -3.74(-5.48%)
Aug 06, 2018 69.00 69.68 67.60 68.28 6,847,131 +0.02(+0.03%)
Aug 03, 2018 69.46 69.53 67.77 68.26 3,959,600 -1.41(-2.02%)
Aug 02, 2018 68.83 69.73 68.26 69.67 5,483,996 +0.10(+0.14%)
Aug 01, 2018 71.95 72.05 67.81 69.57 9,216,141 -3.58(-4.89%)
Jul 31, 2018 73.79 74.21 72.74 73.15 3,507,566 -0.56(-0.76%)
Jul 30, 2018 73.18 74.20 73.01 73.71 3,735,971 +1.31(+1.81%)
Jul 27, 2018 72.79 73.19 71.99 72.40 2,420,200 -0.93(-1.27%)
Jul 26, 2018 73.05 73.77 72.74 73.33 2,837,936 +0.02(+0.03%)
Jul 25, 2018 72.16 73.49 72.12 73.31 3,806,808 +0.95(+1.31%)
Jul 24, 2018 71.94 73.02 71.25 72.36 3,047,952 +1.30(+1.83%)
Jul 23, 2018 71.40 72.19 70.98 71.06 2,852,463 +0.11(+0.16%)
Jul 20, 2018 71.24 71.37 70.57 70.95 2,545,901 -0.13(-0.18%)
Jul 19, 2018 71.15 71.63 70.47 71.08 3,427,104 -0.42(-0.59%)
Jul 18, 2018 71.01 71.73 70.12 71.50 3,018,471 +0.07(+0.10%)
Jul 17, 2018 72.15 72.23 70.94 71.43 3,855,922 -1.41(-1.94%)
Jul 16, 2018 73.30 73.90 71.58 72.84 3,239,727 -1.75(-2.35%)
Jul 13, 2018 73.61 75.27 73.43 74.59 2,825,323 +0.90(+1.22%)
Jul 12, 2018 73.59 74.05 72.61 73.69 2,887,630 +0.34(+0.46%)
Jul 11, 2018 74.50 75.19 72.40 73.35 3,777,418 -2.12(-2.81%)
Jul 10, 2018 75.80 76.70 74.78 75.47 4,229,577 +0.29(+0.39%)
Jul 09, 2018 74.23 75.19 74.23 75.18 5,556,811 +1.52(+2.06%)
Jul 06, 2018 71.89 74.00 71.80 73.66 2,962,700 +1.08(+1.49%)
Jul 05, 2018 73.94 74.24 72.31 72.58 2,654,360 -0.88(-1.20%)
Jul 03, 2018 73.46 73.46 73.46 0 +1.02(+1.41%)
Jul 02, 2018 72.70 72.76 71.63 72.44 3,623,783 -0.81(-1.11%)
Jun 29, 2018 73.53 74.89 73.22 73.25 4,455,676 -0.33(-0.45%)
Jun 28, 2018 74.77 75.09 73.19 73.58 4,125,503 -0.75(-1.01%)
Jun 27, 2018 73.95 75.50 73.88 74.33 5,772,966 +1.26(+1.72%)
Jun 26, 2018 72.19 73.37 71.37 73.07 5,008,372 +1.18(+1.64%)
Jun 25, 2018 73.83 74.35 71.37 71.89 4,605,576 -2.22(-3.00%)
Jun 22, 2018 72.24 74.72 71.96 74.11 12,689,507 +4.65(+6.69%)
Jun 21, 2018 69.75 70.08 68.88 69.46 4,884,396 -0.64(-0.91%)
Jun 20, 2018 69.77 70.39 68.74 70.10 4,941,449 +1.02(+1.48%)
Jun 19, 2018 68.59 70.03 68.50 69.08 3,835,746 -0.56(-0.80%)
Jun 18, 2018 68.98 70.72 68.98 69.64 5,634,498 +1.15(+1.68%)
Jun 15, 2018 71.04 67.54 68.49 8,703,742 -2.55(-3.59%)
Jun 14, 2018 72.07 72.54 70.78 71.04 4,624,304 -0.24(-0.34%)
Jun 13, 2018 71.11 71.97 70.89 71.28 4,140,508 -0.07(-0.10%)
Jun 12, 2018 71.29 72.16 70.66 71.35 4,560,217 -0.33(-0.46%)
Jun 11, 2018 71.42 72.10 71.01 71.68 3,260,692 +0.28(+0.39%)
Jun 08, 2018 71.72 71.86 70.96 71.40 3,087,706 -0.25(-0.35%)
Jun 07, 2018 70.10 72.03 69.85 71.65 4,663,340 +2.20(+3.17%)
Jun 06, 2018 68.66 69.45 3,764,057 +0.22(+0.32%)
Jun 05, 2018 69.00 69.78 68.35 69.23 2,903,342 -0.11(-0.16%)
Jun 04, 2018 71.40 71.72 69.28 69.34 3,804,506 -1.71(-2.41%)
Jun 01, 2018 69.96 71.57 69.39 71.05 4,390,036 +1.25(+1.79%)
May 31, 2018 69.89 70.83 69.47 69.80 4,666,630 -0.69(-0.98%)
May 30, 2018 67.89 70.77 67.89 70.49 4,850,901 +3.19(+4.74%)
May 29, 2018 66.71 68.11 66.64 67.30 5,044,694 -0.29(-0.43%)
May 25, 2018 67.59 67.59 67.59 0 -1.47(-2.13%)
May 24, 2018 69.27 69.57 68.84 69.06 5,721,537 -1.27(-1.81%)
May 23, 2018 69.90 70.81 69.30 70.33 6,673,744 -0.19(-0.27%)
May 22, 2018 72.08 72.70 70.45 70.52 4,380,425 -1.19(-1.66%)
May 21, 2018 71.20 72.15 70.93 71.71 3,435,978 +1.14(+1.62%)
May 18, 2018 71.22 71.37 70.34 70.57 4,110,868 -0.57(-0.80%)
May 17, 2018 70.61 71.66 70.61 71.14 3,867,250 +0.82(+1.17%)
May 16, 2018 70.25 70.67 69.61 70.32 5,105,980 +0.63(+0.90%)
May 15, 2018 69.05 70.25 68.85 69.69 3,543,297 +0.49(+0.71%)
May 14, 2018 68.66 69.93 68.66 69.20 3,804,824 +0.89(+1.30%)
May 11, 2018 68.68 69.28 68.03 68.31 3,622,345 -0.08(-0.12%)
May 10, 2018 68.23 68.85 67.53 68.39 5,652,749 +0.95(+1.41%)
May 09, 2018 68.44 68.84 66.73 67.44 7,238,388 +0.40(+0.60%)
May 08, 2018 65.69 67.09 64.79 67.04 3,766,527 +1.04(+1.58%)
May 07, 2018 67.18 68.75 65.93 66.00 4,392,426 -0.58(-0.87%)
May 04, 2018 65.95 66.76 65.51 66.58 3,667,823 +0.55(+0.83%)
May 03, 2018 65.33 66.55 64.89 66.03 4,927,759 +0.46(+0.70%)
May 02, 2018 66.69 66.80 65.09 65.57 6,070,514 -0.95(-1.43%)
May 01, 2018 67.17 67.21 65.91 66.52 5,781,785 -0.80(-1.19%)
Apr 30, 2018 66.62 68.18 66.50 67.32 4,030,832 +0.27(+0.40%)
Apr 27, 2018 66.97 67.47 66.48 67.05 3,474,907 -0.45(-0.67%)
Apr 26, 2018 67.02 67.70 66.62 67.50 2,586,745 +0.67(+1.00%)
Apr 25, 2018 65.95 67.08 65.71 66.83 3,054,685 +0.74(+1.12%)
Apr 24, 2018 66.88 67.25 65.04 66.09 4,285,893 -0.69(-1.03%)
Apr 23, 2018 66.14 67.34 65.87 66.78 6,245,686 +0.29(+0.44%)
Apr 20, 2018 65.92 66.94 65.37 66.49 5,226,002 +0.41(+0.62%)
Apr 19, 2018 66.44 67.24 65.53 66.08 5,278,880 -0.27(-0.41%)
Apr 18, 2018 64.81 67.13 64.81 66.35 8,189,815 +2.29(+3.57%)
Apr 17, 2018 63.66 64.37 63.35 64.06 5,225,825 +0.60(+0.95%)
Apr 16, 2018 63.58 63.81 62.82 63.46 4,362,071 +0.43(+0.68%)
Apr 13, 2018 63.43 63.72 62.69 63.03 5,187,583 +0.28(+0.45%)
Apr 12, 2018 63.11 63.55 62.42 62.75 4,137,199 -0.45(-0.71%)
Apr 11, 2018 61.87 63.47 61.86 63.20 5,535,815 +1.39(+2.25%)
Apr 10, 2018 60.76 62.70 60.70 61.81 6,270,244 +1.98(+3.31%)
Apr 09, 2018 59.38 61.02 59.12 59.83 5,066,539 +0.97(+1.65%)
Apr 06, 2018 59.50 60.27 57.74 58.86 10,749,711 -1.25(-2.08%)
Apr 05, 2018 59.42 60.78 59.37 60.11 5,007,862 +1.03(+1.74%)
Apr 04, 2018 58.02 59.24 57.67 59.08 3,572,658 -0.12(-0.20%)
Apr 03, 2018 58.66 59.32 57.36 59.20 3,837,846 +1.03(+1.77%)
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.