Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

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 (%)
Apr 30, 2007 73.32 74.27 72.50 72.50 3,435,065 -1.03(-1.40%)
Apr 27, 2007 73.65 74.40 73.43 73.53 5,264,900 -0.89(-1.20%)
Apr 26, 2007 76.21 76.21 74.10 74.42 5,308,134 -1.98(-2.59%)
Apr 25, 2007 75.99 76.93 75.70 76.40 3,919,975 +1.22(+1.62%)
Apr 24, 2007 75.41 75.72 74.98 75.18 2,427,911 +0.09(+0.12%)
Apr 23, 2007 75.09 75.75 74.75 75.09 2,394,673 +0.01(+0.01%)
Apr 20, 2007 74.13 75.08 74.13 75.08 3,492,573 +1.05(+1.42%)
Apr 19, 2007 74.38 74.38 73.64 74.03 2,942,927 -0.77(-1.03%)
Apr 18, 2007 74.37 75.19 74.11 74.80 2,870,779 +0.04(+0.05%)
Apr 17, 2007 74.90 75.26 74.29 74.76 3,822,512 +0.04(+0.05%)
Apr 16, 2007 75.05 75.15 73.71 74.72 2,808,991 -0.40(-0.53%)
Apr 13, 2007 74.64 75.25 74.11 75.12 3,170,700 +0.48(+0.64%)
Apr 12, 2007 73.20 74.85 73.09 74.64 3,879,337 +1.75(+2.40%)
Apr 11, 2007 73.11 73.40 72.58 72.89 2,669,976 -0.21(-0.29%)
Apr 10, 2007 72.15 73.20 72.10 73.10 2,153,066 +0.91(+1.26%)
Apr 09, 2007 72.10 72.72 71.62 72.19 2,200,120 +0.10(+0.14%)
Apr 05, 2007 71.80 72.26 71.53 72.09 2,377,400 +0.29(+0.40%)
Apr 04, 2007 71.48 71.94 70.93 71.80 3,103,348 -0.04(-0.06%)
Apr 03, 2007 71.26 71.98 70.53 71.84 3,108,800 +0.58(+0.81%)
Apr 02, 2007 70.65 71.64 70.60 71.26 3,727,920 +0.56(+0.79%)
Mar 30, 2007 71.50 71.50 70.51 70.70 3,316,278 -0.80(-1.12%)
Mar 29, 2007 70.37 71.62 70.10 71.50 5,116,620 +1.42(+2.03%)
Mar 28, 2007 70.69 70.81 69.63 70.08 3,732,700 +0.03(+0.04%)
Mar 27, 2007 69.81 70.29 69.65 70.05 2,612,300 -0.24(-0.34%)
Mar 26, 2007 70.65 70.90 70.01 70.29 4,204,910 +0.26(+0.37%)
Mar 23, 2007 70.32 70.40 69.36 70.03 3,204,000 -0.37(-0.53%)
Mar 22, 2007 70.12 70.81 69.76 70.40 3,638,720 +0.84(+1.21%)
Mar 21, 2007 69.50 70.05 68.72 69.56 3,516,780 +0.65(+0.94%)
Mar 20, 2007 68.34 68.93 67.83 68.91 2,841,200 +0.60(+0.88%)
Mar 19, 2007 67.85 68.57 67.66 68.31 2,189,972 +1.00(+1.49%)
Mar 16, 2007 67.74 68.58 67.05 67.31 3,165,900 -0.43(-0.63%)
Mar 15, 2007 68.19 68.50 67.62 67.74 2,440,100 -0.66(-0.96%)
Mar 14, 2007 67.17 68.40 66.55 68.40 3,711,721 +1.24(+1.85%)
Mar 13, 2007 67.89 68.93 67.02 67.16 3,075,500 -0.73(-1.08%)
Mar 12, 2007 67.23 68.14 67.13 67.89 2,323,335 -0.48(-0.70%)
Mar 09, 2007 68.72 69.10 68.16 68.37 2,445,305 +0.19(+0.28%)
Mar 08, 2007 69.21 69.40 67.92 68.18 3,440,200 -0.45(-0.66%)
Mar 07, 2007 67.72 70.14 67.67 68.63 4,602,400 +0.63(+0.93%)
Mar 06, 2007 67.75 68.24 67.36 68.00 3,358,700 +0.94(+1.40%)
Mar 05, 2007 66.38 67.84 66.14 67.06 4,048,000 -0.15(-0.22%)
Mar 02, 2007 68.48 68.72 67.01 67.21 2,758,700 -1.27(-1.85%)
Mar 01, 2007 68.30 69.03 67.10 68.48 4,180,201 +0.02(+0.03%)
Feb 28, 2007 68.71 69.61 68.00 68.46 3,849,700 -0.45(-0.65%)
Feb 27, 2007 69.98 71.13 68.10 68.91 3,816,500 -1.89(-2.67%)
Feb 26, 2007 70.61 71.45 70.44 70.80 2,028,505 +0.33(+0.47%)
Feb 23, 2007 71.05 71.37 70.24 70.47 2,400,100 +0.07(+0.10%)
Feb 22, 2007 69.13 70.55 69.06 70.40 4,322,900 +1.28(+1.85%)
Feb 21, 2007 68.11 69.31 68.11 69.12 2,981,600 +0.81(+1.19%)
Feb 20, 2007 68.50 68.63 68.12 68.31 1,915,800 -0.49(-0.71%)
Feb 16, 2007 68.72 69.57 68.60 68.80 2,677,800 +0.08(+0.12%)
Feb 15, 2007 69.26 69.36 68.40 68.72 2,975,300 -0.54(-0.78%)
Feb 14, 2007 69.59 70.50 69.16 69.26 3,407,385 -0.33(-0.47%)
Feb 13, 2007 68.90 69.79 68.75 69.59 2,618,829 +0.90(+1.31%)
Feb 12, 2007 69.21 69.58 68.30 68.69 3,411,138 -1.31(-1.87%)
Feb 09, 2007 70.97 71.00 69.61 70.00 2,864,600 -0.13(-0.19%)
Feb 08, 2007 69.29 70.28 68.75 70.13 2,925,200 +0.93(+1.34%)
Feb 07, 2007 69.72 70.20 68.95 69.20 2,687,600 -0.70(-1.00%)
Feb 06, 2007 70.07 70.25 69.16 69.90 3,301,400 +0.28(+0.40%)
Feb 05, 2007 70.96 71.32 69.50 69.62 3,207,300 -1.09(-1.54%)
Feb 02, 2007 70.28 71.00 69.73 70.71 6,007,300 -0.86(-1.20%)
Feb 01, 2007 72.69 72.74 70.54 71.57 6,339,700 -1.40(-1.92%)
Jan 31, 2007 71.67 73.44 71.20 72.97 3,404,300 +0.24(+0.33%)
Jan 30, 2007 70.38 73.02 70.35 72.73 5,016,600 +2.59(+3.69%)
Jan 29, 2007 69.67 70.89 69.61 70.14 3,313,200 +0.32(+0.46%)
Jan 26, 2007 69.78 70.35 69.47 69.82 2,159,700 +0.30(+0.43%)
Jan 25, 2007 70.44 70.44 69.18 69.52 2,732,300 -0.93(-1.32%)
Jan 24, 2007 69.67 70.51 68.91 70.45 3,212,400 +0.16(+0.23%)
Jan 23, 2007 68.26 70.73 68.26 70.29 4,688,800 +2.38(+3.50%)
Jan 22, 2007 68.50 68.61 67.37 67.91 3,330,600 +0.00(+0.00%)
Jan 19, 2007 66.38 67.99 66.12 67.91 4,131,600 +2.26(+3.44%)
Jan 18, 2007 66.50 66.62 64.88 65.65 4,101,200 -0.36(-0.55%)
Jan 17, 2007 65.04 66.16 64.81 66.01 4,030,400 +0.97(+1.49%)
Jan 16, 2007 64.28 66.20 64.28 65.04 4,715,100 +0.75(+1.17%)
Jan 12, 2007 63.33 64.50 63.32 64.29 3,413,500 +1.13(+1.79%)
Jan 11, 2007 63.51 65.40 63.01 63.16 4,202,000 -0.36(-0.57%)
Jan 10, 2007 64.42 64.48 63.16 63.52 3,620,400 -1.01(-1.57%)
Jan 09, 2007 63.98 65.37 63.97 64.53 5,467,600 -1.14(-1.74%)
Jan 08, 2007 65.66 66.95 64.50 65.67 4,618,400 +0.42(+0.64%)
Jan 05, 2007 64.04 65.50 63.85 65.25 4,628,500 +1.55(+2.43%)
Jan 04, 2007 64.56 64.56 63.48 63.70 5,261,800 -0.85(-1.32%)
Jan 03, 2007 68.24 68.24 64.20 64.55 5,669,900 -1.96(-2.95%)
Dec 29, 2006 66.33 66.55 66.09 66.51 2,190,400 -0.22(-0.33%)
Dec 28, 2006 66.25 66.86 66.20 66.73 1,704,500 +0.48(+0.72%)
Dec 27, 2006 66.05 66.37 65.59 66.25 2,332,100 -0.04(-0.06%)
Dec 26, 2006 66.68 67.28 65.67 66.29 1,561,800 -0.39(-0.58%)
Dec 22, 2006 67.00 67.31 66.30 66.68 1,520,200 -0.41(-0.61%)
Dec 21, 2006 67.17 67.87 66.31 67.09 2,138,000 +0.07(+0.10%)
Dec 20, 2006 67.85 68.17 66.80 67.02 2,603,300 -0.83(-1.22%)
Dec 19, 2006 66.57 68.16 65.34 67.85 3,031,600 +1.28(+1.92%)
Dec 18, 2006 68.26 68.64 66.49 66.57 3,116,400 -2.27(-3.30%)
Dec 15, 2006 69.91 69.91 67.80 68.84 3,490,000 -1.01(-1.45%)
Dec 14, 2006 69.99 70.50 68.93 69.85 3,336,100 +0.84(+1.22%)
Dec 13, 2006 68.57 69.53 68.40 69.01 2,759,700 +0.40(+0.58%)
Dec 12, 2006 69.92 69.92 68.05 68.61 2,420,600 +0.06(+0.09%)
Dec 11, 2006 68.51 69.25 68.17 68.55 2,376,300 -0.53(-0.77%)
Dec 08, 2006 69.50 69.99 68.84 69.08 2,271,400 +0.24(+0.35%)
Dec 07, 2006 69.51 69.56 68.47 68.84 2,077,100 -0.28(-0.41%)
Dec 06, 2006 68.90 70.29 68.83 69.12 2,596,800 -0.02(-0.03%)
Dec 05, 2006 69.23 69.74 68.44 69.14 2,476,900 +0.28(+0.41%)
Dec 04, 2006 69.49 69.50 68.32 68.86 2,250,100 -0.69(-0.99%)
Dec 01, 2006 68.55 69.68 68.13 69.55 2,677,900 -0.38(-0.54%)
Nov 30, 2006 69.00 70.06 68.86 69.93 5,074,200 +0.65(+0.94%)
Nov 29, 2006 66.50 69.48 66.36 69.28 6,614,300 +3.24(+4.91%)
Nov 28, 2006 65.71 66.50 65.64 66.04 3,533,000 +0.58(+0.89%)
Nov 27, 2006 66.25 66.58 65.44 65.46 3,376,500 +0.29(+0.44%)
Nov 24, 2006 65.11 66.37 64.99 65.17 1,115,100 +0.11(+0.17%)
Nov 22, 2006 65.70 65.74 64.26 65.06 2,547,100 -0.64(-0.97%)
Nov 21, 2006 65.34 66.07 64.94 65.70 2,860,400 +0.92(+1.42%)
Nov 20, 2006 64.88 65.75 64.57 64.78 3,106,800 -0.71(-1.08%)
Nov 17, 2006 63.80 65.94 63.60 65.49 3,686,800 +1.44(+2.25%)
Nov 16, 2006 66.01 66.34 63.93 64.05 4,790,300 -1.60(-2.44%)
Nov 15, 2006 65.49 66.34 65.18 65.65 4,733,100 +0.90(+1.39%)
Nov 14, 2006 64.81 65.15 64.35 64.75 2,702,400 +0.19(+0.29%)
Nov 13, 2006 64.27 65.38 63.88 64.56 3,338,200 -0.63(-0.97%)
Nov 10, 2006 65.86 66.05 64.76 65.19 2,677,200 -1.32(-1.98%)
Nov 09, 2006 66.35 67.30 65.85 66.51 3,937,700 +1.27(+1.95%)
Nov 08, 2006 64.57 66.01 64.56 65.24 3,156,700 +0.34(+0.52%)
Nov 07, 2006 65.75 66.01 64.49 64.90 3,380,800 -1.01(-1.53%)
Nov 06, 2006 65.50 66.06 64.64 65.91 4,370,700 +0.26(+0.40%)
Nov 03, 2006 65.15 66.37 64.95 65.65 3,216,600 +1.50(+2.34%)
Nov 02, 2006 63.52 64.75 63.19 64.15 3,964,000 +0.17(+0.27%)
Nov 01, 2006 65.37 65.40 63.03 63.98 5,085,100 -1.34(-2.05%)
Oct 31, 2006 65.20 65.66 64.02 65.32 5,162,200 +0.00(+0.00%)
Oct 30, 2006 65.52 65.96 65.15 65.32 2,920,900 -1.20(-1.80%)
Oct 27, 2006 67.40 68.02 66.40 66.52 3,346,400 -1.69(-2.48%)
Oct 26, 2006 69.88 70.00 67.52 68.21 4,203,400 -0.70(-1.02%)
Oct 25, 2006 66.03 69.32 66.03 68.91 5,413,400 +1.20(+1.77%)
Oct 24, 2006 65.65 68.08 65.44 67.71 4,013,600 +1.82(+2.76%)
Oct 23, 2006 65.15 66.00 65.02 65.89 2,408,600 -0.05(-0.08%)
Oct 20, 2006 67.25 67.28 65.29 65.94 2,576,200 -1.19(-1.77%)
Oct 19, 2006 65.60 67.26 65.34 67.13 3,791,200 +2.03(+3.12%)
Oct 18, 2006 65.43 66.09 64.82 65.10 3,292,800 -0.29(-0.44%)
Oct 17, 2006 66.20 66.20 64.76 65.39 2,998,500 -0.67(-1.01%)
Oct 16, 2006 64.85 66.42 64.73 66.06 4,345,200 +1.45(+2.24%)
Oct 13, 2006 64.43 65.39 64.29 64.61 3,553,100 +0.51(+0.80%)
Oct 12, 2006 63.45 64.81 63.44 64.10 4,760,700 +0.71(+1.12%)
Oct 11, 2006 64.48 64.49 63.10 63.39 2,938,100 -1.15(-1.78%)
Oct 10, 2006 63.14 65.16 63.01 64.54 4,348,700 +1.29(+2.04%)
Oct 09, 2006 64.25 64.95 63.04 63.25 4,292,300 -0.36(-0.57%)
Oct 06, 2006 63.75 63.84 62.55 63.61 3,701,000 -0.24(-0.38%)
Oct 05, 2006 62.99 63.96 62.90 63.85 4,813,300 +2.04(+3.30%)
Oct 04, 2006 60.90 62.24 59.99 61.81 4,744,400 +1.06(+1.74%)
Oct 03, 2006 61.76 61.77 60.45 60.75 5,032,800 -1.24(-2.00%)
Oct 02, 2006 63.20 63.92 61.96 61.99 3,214,500 -1.21(-1.91%)
Sep 29, 2006 62.90 63.59 62.22 63.20 3,312,200 +0.05(+0.08%)
Sep 28, 2006 63.50 64.14 62.90 63.15 4,817,400 -0.23(-0.36%)
Sep 27, 2006 63.22 63.62 61.91 63.38 3,824,800 +0.94(+1.51%)
Sep 26, 2006 61.99 63.04 61.25 62.44 4,527,900 +1.95(+3.22%)
Sep 25, 2006 60.20 60.66 59.18 60.49 5,426,000 -0.18(-0.30%)
Sep 22, 2006 61.81 62.25 60.47 60.67 2,858,900 -1.10(-1.78%)
Sep 21, 2006 61.00 62.33 60.91 61.77 3,777,500 +0.89(+1.46%)
Sep 20, 2006 61.56 62.27 60.45 60.88 5,940,600 -1.35(-2.17%)
Sep 19, 2006 63.90 63.97 61.48 62.23 5,913,400 -1.27(-2.00%)
Sep 18, 2006 63.17 64.04 62.87 63.50 4,055,900 +0.52(+0.83%)
Sep 15, 2006 63.46 63.75 62.37 62.98 4,077,400 -0.48(-0.76%)
Sep 14, 2006 64.51 64.85 62.97 63.46 5,626,100 -1.05(-1.63%)
Sep 13, 2006 63.12 64.98 63.12 64.51 3,479,600 +1.37(+2.17%)
Sep 12, 2006 62.50 63.45 62.50 63.14 4,100,600 +0.45(+0.72%)
Sep 11, 2006 64.50 64.51 62.35 62.69 6,015,000 -2.07(-3.20%)
Sep 08, 2006 65.10 65.56 64.09 64.76 5,085,900 -0.49(-0.75%)
Sep 07, 2006 65.18 65.78 64.61 65.25 3,798,700 -0.39(-0.59%)
Sep 06, 2006 66.20 66.74 65.37 65.64 4,182,000 -0.89(-1.34%)
Sep 05, 2006 65.97 66.89 65.80 66.53 2,789,600 +0.10(+0.15%)
Sep 01, 2006 65.43 66.65 65.38 66.43 1,653,600 +1.15(+1.76%)
Aug 31, 2006 65.85 66.13 64.95 65.28 2,473,300 -0.58(-0.88%)
Aug 30, 2006 66.60 67.00 64.90 65.86 2,990,200 -0.59(-0.89%)
Aug 29, 2006 66.85 66.85 65.63 66.45 2,426,100 -0.39(-0.58%)
Aug 28, 2006 67.00 67.48 66.65 66.84 2,057,000 -1.01(-1.49%)
Aug 25, 2006 68.56 69.29 67.85 67.85 1,945,600 -0.14(-0.21%)
Aug 24, 2006 67.17 67.99 66.77 67.99 1,538,500 +0.92(+1.37%)
Aug 23, 2006 68.67 68.86 66.86 67.07 1,918,800 -1.70(-2.47%)
Aug 22, 2006 68.35 68.85 68.02 68.77 1,757,400 +0.43(+0.63%)
Aug 21, 2006 68.20 68.97 67.95 68.34 1,727,700 +0.33(+0.49%)
Aug 18, 2006 67.25 68.09 66.53 68.01 2,223,200 +0.76(+1.13%)
Aug 17, 2006 67.26 67.85 67.00 67.25 3,069,300 -0.41(-0.61%)
Aug 16, 2006 68.10 68.97 67.17 67.66 2,526,300 -0.32(-0.47%)
Aug 15, 2006 68.08 68.57 67.29 67.98 2,177,200 +0.21(+0.31%)
Aug 14, 2006 69.00 69.01 67.21 67.77 2,221,400 -1.34(-1.94%)
Aug 11, 2006 69.85 69.85 68.79 69.11 2,140,800 -0.74(-1.06%)
Aug 10, 2006 70.70 71.07 69.16 69.85 4,325,200 -1.24(-1.74%)
Aug 09, 2006 71.88 72.40 71.07 71.09 3,552,900 +0.08(+0.11%)
Aug 08, 2006 70.16 71.86 69.71 71.01 3,762,200 +0.85(+1.21%)
Aug 07, 2006 69.38 70.60 68.91 70.16 2,578,200 +0.96(+1.39%)
Aug 04, 2006 70.00 70.43 68.47 69.20 3,191,000 -0.43(-0.62%)
Aug 03, 2006 68.50 70.57 68.26 69.63 3,206,700 -0.32(-0.46%)
Aug 02, 2006 70.50 72.00 69.20 69.95 4,319,200 +0.20(+0.29%)
Aug 01, 2006 70.57 70.71 68.91 69.75 3,537,800 -0.72(-1.02%)
Jul 31, 2006 70.00 71.02 69.09 70.47 3,954,300 +1.05(+1.51%)
Jul 28, 2006 68.21 69.87 67.66 69.42 3,906,900 +0.90(+1.31%)
Jul 27, 2006 69.95 70.00 68.38 68.52 4,552,400 -0.19(-0.28%)
Jul 26, 2006 67.10 69.80 66.89 68.71 4,848,300 +1.62(+2.41%)
Jul 25, 2006 65.38 67.45 65.38 67.09 5,194,800 +2.06(+3.17%)
Jul 24, 2006 62.81 65.43 62.91 65.03 4,336,800 +2.22(+3.53%)
Jul 21, 2006 64.30 64.30 62.30 62.81 5,215,900 -1.15(-1.80%)
Jul 20, 2006 65.25 65.74 63.82 63.96 5,092,800 -1.33(-2.04%)
Jul 19, 2006 65.45 65.99 64.74 65.29 4,104,500 -0.15(-0.23%)
Jul 18, 2006 66.80 67.23 64.56 65.44 4,939,500 -0.85(-1.28%)
Jul 17, 2006 67.42 67.43 65.62 66.29 4,067,300 -1.44(-2.13%)
Jul 14, 2006 67.94 68.13 66.00 67.73 4,277,900 +0.22(+0.33%)
Jul 13, 2006 68.94 68.97 66.90 67.51 4,519,600 -1.23(-1.79%)
Jul 12, 2006 69.18 69.32 68.03 68.74 3,735,900 -0.08(-0.12%)
Jul 11, 2006 68.09 69.07 68.00 68.82 2,261,800 +1.13(+1.67%)
Jul 10, 2006 67.83 68.44 67.10 67.69 2,147,200 -0.14(-0.21%)
Jul 07, 2006 69.39 69.99 67.46 67.83 3,683,200 -0.92(-1.34%)
Jul 06, 2006 68.40 69.35 68.02 68.75 2,808,600 +0.03(+0.04%)
Jul 05, 2006 68.83 68.86 67.25 68.72 3,599,800 -0.10(-0.15%)
Jul 03, 2006 68.90 69.47 68.62 68.82 1,411,100 +0.57(+0.84%)
Jun 30, 2006 66.90 68.65 66.72 68.25 3,920,100 +1.98(+2.99%)
Jun 29, 2006 66.00 66.57 65.01 66.27 4,634,300 +0.89(+1.36%)
Jun 28, 2006 64.00 65.52 63.64 65.38 3,775,400 +2.00(+3.16%)
Jun 27, 2006 64.20 65.03 63.37 63.38 5,191,900 -0.55(-0.86%)
Jun 26, 2006 62.71 64.04 62.10 63.93 3,509,700 +0.97(+1.54%)
Jun 23, 2006 62.40 63.47 62.29 62.96 5,269,300 +2.16(+3.55%)
Jun 22, 2006 60.66 61.20 60.02 60.80 2,338,700 +0.14(+0.23%)
Jun 21, 2006 59.30 61.69 59.30 60.66 3,580,600 +1.67(+2.83%)
Jun 20, 2006 59.75 60.56 58.82 58.99 3,543,000 +0.09(+0.15%)
Jun 19, 2006 61.00 61.01 58.60 58.90 4,106,600 -2.34(-3.82%)
Jun 16, 2006 61.60 61.80 59.88 61.24 3,611,400 -0.37(-0.60%)
Jun 15, 2006 60.35 61.80 59.95 61.61 4,718,500 +2.54(+4.30%)
Jun 14, 2006 57.47 59.12 57.45 59.07 5,512,700 +1.84(+3.22%)
Jun 13, 2006 59.27 59.81 56.50 57.23 7,437,900 -2.66(-4.44%)
Jun 12, 2006 61.50 62.45 59.81 59.89 3,544,100 -1.34(-2.19%)
Jun 09, 2006 61.92 62.76 60.20 61.23 3,407,300 -0.42(-0.68%)
Jun 08, 2006 60.10 61.93 58.56 61.65 7,224,100 +0.58(+0.95%)
Jun 07, 2006 63.05 63.15 60.95 61.07 5,255,900 -2.39(-3.77%)
Jun 06, 2006 63.51 64.55 62.80 63.46 4,547,500 -0.05(-0.08%)
Jun 05, 2006 66.44 66.78 63.38 63.51 4,046,400 -2.38(-3.61%)
Jun 02, 2006 65.95 66.18 65.02 65.89 2,773,500 +0.62(+0.95%)
Jun 01, 2006 63.91 65.65 63.77 65.27 3,817,800 +0.39(+0.60%)
May 31, 2006 64.45 65.39 63.65 64.88 4,504,900 +0.65(+1.01%)
May 30, 2006 65.30 65.54 64.10 64.23 3,505,900 -0.40(-0.62%)
May 26, 2006 64.40 65.14 63.82 64.63 2,033,900 +0.67(+1.05%)
May 25, 2006 63.40 64.66 62.95 63.96 3,417,400 +1.68(+2.70%)
May 24, 2006 63.30 64.23 61.40 62.28 6,026,400 -1.73(-2.70%)
May 23, 2006 66.00 66.81 63.85 64.01 4,497,900 +0.08(+0.13%)
May 22, 2006 63.40 64.35 61.78 63.93 4,808,600 -0.65(-1.01%)
May 19, 2006 64.35 65.10 63.02 64.58 4,444,800 +0.35(+0.54%)
May 18, 2006 65.57 66.33 64.17 64.23 3,159,500 -1.52(-2.31%)
May 17, 2006 67.44 68.00 65.16 65.75 4,151,800 -1.69(-2.51%)
May 16, 2006 67.70 68.22 66.85 67.44 3,006,800 +0.00(+0.00%)
May 15, 2006 67.17 68.20 66.24 67.44 3,957,900 -1.38(-2.01%)
May 12, 2006 71.90 71.91 68.68 68.82 4,472,200 -3.24(-4.50%)
May 11, 2006 73.25 73.79 71.90 72.06 2,889,700 -0.53(-0.73%)
May 10, 2006 71.50 72.93 71.16 72.59 2,781,200 +0.95(+1.33%)
May 09, 2006 71.33 72.95 71.00 71.64 2,896,200 +0.31(+0.43%)
May 08, 2006 71.33 71.66 70.30 71.33 2,460,900 -0.42(-0.59%)
May 05, 2006 71.98 72.50 71.20 71.75 3,104,200 +1.02(+1.44%)
May 04, 2006 71.25 71.87 69.67 70.73 3,929,800 -1.15(-1.60%)
May 03, 2006 72.57 72.57 70.75 71.88 4,113,600 -0.69(-0.95%)
May 02, 2006 72.30 72.84 71.69 72.57 3,823,200 +0.65(+0.90%)
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.