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 (%)
May 29, 2009 48.15 48.40 47.13 47.78 8,250,825 +0.67(+1.42%)
May 28, 2009 45.55 47.45 45.02 47.11 8,365,516 +2.06(+4.57%)
May 27, 2009 44.80 46.05 44.57 45.05 7,952,247 +0.53(+1.19%)
May 26, 2009 42.44 44.59 41.65 44.52 6,272,139 +1.37(+3.17%)
May 22, 2009 44.00 44.19 43.01 43.15 4,627,062 -0.16(-0.37%)
May 21, 2009 43.96 44.03 42.70 43.31 6,449,021 -1.75(-3.88%)
May 20, 2009 46.03 47.00 44.75 45.06 8,496,956 -0.13(-0.29%)
May 19, 2009 44.60 45.80 44.25 45.19 8,219,348 +0.53(+1.19%)
May 18, 2009 43.52 44.71 43.39 44.66 6,873,489 +1.99(+4.66%)
May 15, 2009 43.18 43.84 41.93 42.67 8,838,312 -0.88(-2.02%)
May 14, 2009 43.04 44.12 42.70 43.55 11,042,911 -1.32(-2.94%)
May 13, 2009 45.81 45.91 43.21 44.87 14,563,407 -1.04(-2.27%)
May 12, 2009 45.44 45.91 44.40 45.91 43,878,924 -2.93(-6.00%)
May 11, 2009 51.09 51.09 48.31 48.84 6,270,408 -3.12(-6.00%)
May 08, 2009 49.43 52.38 49.43 51.96 8,230,585 +3.24(+6.65%)
May 07, 2009 49.96 51.41 47.69 48.72 9,342,682 +0.46(+0.95%)
May 06, 2009 46.23 48.67 45.84 48.26 7,115,225 +2.78(+6.11%)
May 05, 2009 47.62 47.62 44.30 45.48 6,521,150 -2.40(-5.01%)
May 04, 2009 47.95 48.10 47.40 47.88 5,283,618 +2.25(+4.93%)
May 01, 2009 43.04 45.78 42.89 45.63 6,562,983 +2.57(+5.97%)
Apr 30, 2009 44.53 45.28 42.73 43.06 5,076,638 -1.22(-2.76%)
Apr 29, 2009 42.91 44.86 42.78 44.28 5,204,820 +1.68(+3.94%)
Apr 28, 2009 41.75 43.27 41.39 42.60 3,761,258 +0.38(+0.90%)
Apr 27, 2009 42.72 43.08 41.90 42.22 5,041,249 -1.84(-4.18%)
Apr 24, 2009 42.44 44.40 42.20 44.06 6,586,087 +2.29(+5.48%)
Apr 23, 2009 41.60 42.35 41.08 41.77 3,942,390 +0.34(+0.82%)
Apr 22, 2009 41.33 42.39 40.88 41.43 5,520,597 -0.40(-0.96%)
Apr 21, 2009 40.51 42.13 40.34 41.83 4,141,271 +0.81(+1.97%)
Apr 20, 2009 42.15 42.64 40.80 41.02 5,347,836 -2.57(-5.90%)
Apr 17, 2009 43.18 43.89 42.69 43.59 5,519,659 +0.77(+1.80%)
Apr 16, 2009 42.67 43.21 41.65 42.82 4,064,527 +0.53(+1.25%)
Apr 15, 2009 43.46 43.71 41.69 42.29 6,889,901 -1.40(-3.20%)
Apr 14, 2009 43.52 45.20 43.22 43.69 6,077,828 -0.27(-0.61%)
Apr 13, 2009 42.44 44.37 41.67 43.96 5,208,107 +0.78(+1.81%)
Apr 09, 2009 42.91 43.38 42.41 43.18 5,284,730 +1.73(+4.17%)
Apr 08, 2009 41.02 42.08 39.86 41.45 5,206,384 +0.59(+1.44%)
Apr 07, 2009 41.69 41.88 40.57 40.86 5,497,381 -1.54(-3.63%)
Apr 06, 2009 42.77 43.33 41.75 42.40 8,880,520 -1.07(-2.46%)
Apr 03, 2009 42.18 43.95 41.60 43.47 6,076,798 +1.42(+3.38%)
Apr 02, 2009 41.86 42.88 41.79 42.05 6,419,459 +1.53(+3.78%)
Apr 01, 2009 38.05 40.98 37.80 40.52 7,421,801 +1.63(+4.19%)
Mar 31, 2009 39.31 39.89 38.78 38.89 6,019,980 +0.01(+0.03%)
Mar 30, 2009 39.72 39.87 38.09 38.88 5,982,268 -4.04(-9.41%)
Mar 26, 2009 43.28 44.00 42.23 42.92 6,351,925 +0.25(+0.59%)
Mar 25, 2009 43.21 43.50 41.11 42.67 8,099,506 -0.51(-1.18%)
Mar 24, 2009 43.04 43.55 42.14 43.18 7,611,235 -0.66(-1.51%)
Mar 23, 2009 42.39 43.89 42.28 43.84 8,726,312 +3.15(+7.74%)
Mar 20, 2009 42.01 42.62 40.31 40.69 7,161,735 -1.55(-3.67%)
Mar 19, 2009 41.05 43.07 41.05 42.24 10,341,909 +2.32(+5.81%)
Mar 18, 2009 39.19 40.61 37.59 39.92 6,893,784 +0.50(+1.27%)
Mar 17, 2009 37.29 39.45 36.69 39.42 7,609,288 +2.10(+5.63%)
Mar 16, 2009 36.57 37.99 36.04 37.32 7,404,206 +0.94(+2.58%)
Mar 13, 2009 37.18 37.39 35.72 36.38 0 -0.47(-1.28%)
Mar 12, 2009 36.00 36.97 34.33 36.85 8,629,418 +0.70(+1.94%)
Mar 11, 2009 36.04 36.97 35.26 36.15 7,522,937 +0.47(+1.32%)
Mar 10, 2009 34.42 36.59 34.18 35.68 9,728,042 +2.13(+6.35%)
Mar 09, 2009 32.55 34.91 32.55 33.55 10,150,835 +0.48(+1.45%)
Mar 06, 2009 33.25 34.74 31.79 33.07 0 +0.14(+0.43%)
Mar 05, 2009 33.03 34.33 32.57 32.93 9,732,335 -1.15(-3.37%)
Mar 04, 2009 33.16 34.77 32.79 34.08 9,786,661 +2.93(+9.41%)
Mar 02, 2009 33.99 34.00 30.88 31.15 9,615,234 -3.80(-10.87%)
Feb 27, 2009 34.51 36.22 33.82 34.95 0 -0.67(-1.88%)
Feb 26, 2009 36.18 37.29 35.56 35.62 6,736,714 +0.08(+0.23%)
Feb 25, 2009 34.88 36.35 33.71 35.54 8,402,898 +0.66(+1.89%)
Feb 24, 2009 33.71 35.01 33.25 34.88 7,432,952 +1.55(+4.65%)
Feb 23, 2009 36.03 36.40 33.22 33.33 7,829,014 -2.24(-6.30%)
Feb 20, 2009 35.24 36.30 34.83 35.57 0 -0.47(-1.30%)
Feb 19, 2009 36.25 36.85 35.41 36.04 5,957,046 +0.78(+2.21%)
Feb 18, 2009 36.80 36.80 34.79 35.26 7,627,222 -0.98(-2.70%)
Feb 17, 2009 38.33 38.59 36.07 36.24 8,532,780 -3.67(-9.20%)
Feb 13, 2009 39.30 40.48 39.20 39.91 0 +0.56(+1.42%)
Feb 12, 2009 38.71 39.45 37.63 39.35 7,987,570 -0.27(-0.68%)
Feb 11, 2009 39.65 40.25 38.75 39.62 11,813,310 +0.38(+0.97%)
Feb 10, 2009 41.42 42.33 38.76 39.24 7,399,535 -2.18(-5.26%)
Feb 09, 2009 41.85 43.00 40.97 41.42 7,536,914 -0.36(-0.86%)
Feb 06, 2009 40.01 42.09 39.88 41.78 0 +0.72(+1.75%)
Feb 05, 2009 39.09 41.20 38.74 41.06 9,916,146 +1.77(+4.50%)
Feb 04, 2009 38.51 40.13 38.22 39.29 9,634,687 +1.79(+4.77%)
Feb 03, 2009 36.91 37.96 36.43 37.50 8,871,229 +1.41(+3.91%)
Feb 02, 2009 35.99 36.75 35.68 36.09 8,394,384 -0.65(-1.77%)
Jan 30, 2009 38.65 38.83 36.52 36.74 0 -1.01(-2.68%)
Jan 29, 2009 38.57 39.00 37.61 37.75 7,366,698 -1.45(-3.70%)
Jan 28, 2009 39.05 39.64 38.17 39.20 5,977,276 +0.80(+2.08%)
Jan 27, 2009 38.00 38.85 37.45 38.40 6,745,782 +0.10(+0.26%)
Jan 26, 2009 38.14 39.60 37.64 38.30 6,640,705 +0.42(+1.11%)
Jan 23, 2009 35.22 38.30 34.95 37.88 0 +1.79(+4.96%)
Jan 22, 2009 36.44 37.01 34.85 36.09 6,805,179 -1.14(-3.06%)
Jan 21, 2009 35.74 37.38 35.19 37.23 8,821,178 +2.04(+5.80%)
Jan 20, 2009 36.77 37.66 35.00 35.19 9,075,553 -2.29(-6.11%)
Jan 16, 2009 38.78 39.81 37.27 37.48 0 -0.43(-1.13%)
Jan 15, 2009 37.99 38.35 35.80 37.91 8,562,298 -0.23(-0.60%)
Jan 14, 2009 38.92 39.00 37.39 38.14 10,905,897 -1.44(-3.64%)
Jan 13, 2009 39.55 40.68 38.65 39.58 8,167,951 +0.85(+2.19%)
Jan 12, 2009 39.98 40.11 38.23 38.73 6,931,755 -1.81(-4.46%)
Jan 09, 2009 41.95 42.25 40.11 40.54 6,166,927 -1.36(-3.25%)
Jan 08, 2009 40.53 42.28 40.30 41.90 9,089,713 +1.76(+4.38%)
Jan 07, 2009 41.28 41.34 39.74 40.14 5,634,372 -2.09(-4.95%)
Jan 06, 2009 42.14 43.98 41.94 42.23 7,497,050 +0.79(+1.91%)
Jan 05, 2009 40.49 43.06 40.29 41.44 7,626,544 +0.82(+2.02%)
Jan 02, 2009 38.75 40.93 38.64 40.62 0 +2.07(+5.37%)
Jan 01, 2009 37.73 39.02 37.35 38.55 0 +0.00(+0.00%)
Dec 31, 2008 37.73 39.02 37.35 38.55 4,661,491 +0.60(+1.58%)
Dec 30, 2008 37.75 38.03 36.84 37.95 4,174,564 +0.06(+0.16%)
Dec 29, 2008 36.82 38.25 36.68 37.89 4,248,822 +1.58(+4.35%)
Dec 26, 2008 35.86 36.55 35.36 36.31 0 +0.70(+1.97%)
Dec 24, 2008 35.90 35.90 34.83 35.61 1,433,018 +0.06(+0.17%)
Dec 23, 2008 35.99 36.52 34.81 35.55 3,774,633 -0.30(-0.84%)
Dec 22, 2008 37.41 38.00 35.00 35.85 5,396,944 -1.31(-3.53%)
Dec 19, 2008 36.73 38.44 36.73 37.16 7,795,351 +0.61(+1.67%)
Dec 18, 2008 39.51 39.65 36.17 36.55 8,666,554 -2.68(-6.83%)
Dec 17, 2008 39.29 41.94 39.08 39.23 7,951,498 -0.97(-2.41%)
Dec 16, 2008 38.08 40.60 37.83 40.20 7,608,922 +2.89(+7.75%)
Dec 15, 2008 38.49 39.02 36.70 37.31 7,628,322 +0.28(+0.76%)
Dec 12, 2008 35.53 37.39 35.45 37.03 0 -0.52(-1.38%)
Dec 11, 2008 37.25 39.98 36.77 37.55 9,611,318 +1.10(+3.02%)
Dec 10, 2008 34.66 37.07 34.66 36.45 6,044,533 +2.33(+6.83%)
Dec 09, 2008 33.18 35.46 32.70 34.12 7,103,696 +0.11(+0.32%)
Dec 08, 2008 35.66 35.93 32.77 34.01 10,722,645 +0.06(+0.18%)
Dec 05, 2008 32.33 34.06 31.02 33.95 0 +0.50(+1.49%)
Dec 04, 2008 36.21 36.89 32.67 33.45 8,402,608 -3.55(-9.59%)
Dec 03, 2008 35.57 37.42 35.30 37.00 8,083,161 -0.70(-1.86%)
Dec 02, 2008 38.46 39.26 35.94 37.70 10,975,103 +0.10(+0.27%)
Dec 01, 2008 38.54 39.28 37.56 37.60 9,644,860 -3.45(-8.40%)
Nov 28, 2008 40.07 41.10 39.18 41.05 4,170,467 -0.09(-0.22%)
Nov 26, 2008 38.89 41.35 38.00 41.14 10,363,707 +1.88(+4.79%)
Nov 25, 2008 37.53 39.75 37.03 39.26 8,825,310 +1.39(+3.67%)
Nov 24, 2008 34.27 39.42 33.55 37.87 13,379,992 +4.80(+14.51%)
Nov 21, 2008 30.17 33.40 29.95 33.07 12,388,337 +3.64(+12.37%)
Nov 20, 2008 34.63 34.66 29.00 29.43 14,294,586 -6.53(-18.16%)
Nov 19, 2008 37.45 39.29 35.77 35.96 8,617,804 -2.20(-5.77%)
Nov 18, 2008 37.85 39.00 36.37 38.16 7,168,293 +0.48(+1.27%)
Nov 17, 2008 37.62 39.32 37.03 37.68 8,148,466 -0.14(-0.37%)
Nov 14, 2008 38.55 40.93 37.15 37.82 0 -2.33(-5.80%)
Nov 13, 2008 35.61 40.44 34.03 40.15 13,427,169 +4.99(+14.19%)
Nov 12, 2008 36.33 37.11 34.87 35.16 8,225,389 -2.64(-6.98%)
Nov 11, 2008 36.65 38.61 36.33 37.80 8,497,591 -0.35(-0.92%)
Nov 10, 2008 38.36 39.38 36.85 38.15 9,375,113 +1.82(+5.01%)
Nov 07, 2008 34.20 36.58 34.01 36.33 0 +2.48(+7.33%)
Nov 06, 2008 34.63 35.65 33.17 33.85 9,572,920 -1.28(-3.64%)
Nov 05, 2008 34.04 36.77 33.62 35.13 13,173,840 -0.05(-0.14%)
Nov 04, 2008 35.28 36.99 34.00 35.18 10,984,622 +2.05(+6.19%)
Nov 03, 2008 35.49 35.49 31.73 33.13 8,212,871 -2.17(-6.15%)
Oct 31, 2008 33.50 36.67 32.51 35.30 0 +0.97(+2.83%)
Oct 30, 2008 32.37 34.62 31.30 34.33 7,824,041 +3.30(+10.63%)
Oct 29, 2008 30.91 33.21 30.35 31.03 10,302,283 +1.17(+3.92%)
Oct 28, 2008 28.78 30.04 25.80 29.86 7,974,431 +2.69(+9.90%)
Oct 27, 2008 28.71 29.96 26.86 27.17 7,852,709 -2.18(-7.43%)
Oct 24, 2008 26.73 30.05 25.21 29.35 0 -1.27(-4.15%)
Oct 23, 2008 29.50 31.50 27.94 30.62 11,819,727 +1.24(+4.22%)
Oct 22, 2008 33.18 33.18 28.28 29.38 13,659,315 -5.46(-15.67%)
Oct 21, 2008 36.32 36.80 34.12 34.84 8,142,473 -2.57(-6.87%)
Oct 20, 2008 35.40 37.83 34.71 37.41 10,905,326 +3.91(+11.67%)
Oct 17, 2008 30.76 37.00 30.24 33.50 0 +1.98(+6.28%)
Oct 16, 2008 30.52 31.71 27.70 31.52 15,797,973 +2.42(+8.32%)
Oct 15, 2008 33.58 33.65 28.80 29.10 12,018,850 -6.07(-17.26%)
Oct 14, 2008 36.46 38.67 33.30 35.17 16,096,726 +1.18(+3.47%)
Oct 13, 2008 29.33 34.22 29.05 33.99 12,078,659 +6.49(+23.60%)
Oct 10, 2008 27.11 29.50 24.57 27.50 0 -2.91(-9.57%)
Oct 09, 2008 36.64 36.64 30.37 30.41 11,671,862 -4.39(-12.61%)
Oct 08, 2008 34.05 36.39 31.53 34.80 16,466,585 -0.38(-1.08%)
Oct 07, 2008 40.38 41.00 35.11 35.18 11,857,365 -4.41(-11.14%)
Oct 06, 2008 39.31 39.60 35.00 39.59 13,905,251 -1.95(-4.69%)
Oct 03, 2008 42.34 45.50 40.98 41.54 0 -0.42(-1.00%)
Oct 02, 2008 46.89 46.93 41.69 41.96 9,462,526 -6.25(-12.96%)
Oct 01, 2008 48.90 49.70 46.26 48.21 7,728,883 -0.30(-0.62%)
Sep 30, 2008 45.03 49.22 45.01 48.51 8,997,625 +3.65(+8.14%)
Sep 29, 2008 51.40 51.40 43.27 44.86 12,182,759 -7.87(-14.93%)
Sep 26, 2008 52.98 53.92 50.87 52.73 0 -2.17(-3.95%)
Sep 25, 2008 54.57 55.41 53.47 54.90 7,719,121 -0.13(-0.24%)
Sep 24, 2008 55.89 57.06 54.64 55.03 4,315,243 -0.26(-0.47%)
Sep 23, 2008 57.27 58.42 55.07 55.29 8,299,151 -1.18(-2.09%)
Sep 22, 2008 57.90 58.85 56.08 56.47 7,808,696 -1.31(-2.27%)
Sep 19, 2008 59.94 61.31 55.10 57.78 0 +4.49(+8.43%)
Sep 18, 2008 53.00 54.57 50.24 53.29 11,817,805 +1.91(+3.72%)
Sep 17, 2008 53.60 54.94 50.80 51.38 12,818,351 -1.60(-3.02%)
Sep 16, 2008 49.10 53.26 47.30 52.98 13,318,915 +1.78(+3.48%)
Sep 15, 2008 54.43 54.45 50.06 51.20 10,921,599 -5.69(-10.00%)
Sep 12, 2008 55.40 57.23 55.35 56.89 0 +1.57(+2.84%)
Sep 11, 2008 54.57 55.85 52.54 55.32 7,252,098 +0.49(+0.89%)
Sep 10, 2008 53.29 55.50 52.86 54.83 9,416,802 +1.85(+3.49%)
Sep 09, 2008 55.87 55.87 52.42 52.98 14,487,858 -3.99(-7.00%)
Sep 08, 2008 59.14 59.50 56.77 56.97 9,458,572 -1.31(-2.25%)
Sep 05, 2008 58.02 58.79 56.59 58.28 0 +0.26(+0.45%)
Sep 04, 2008 59.12 60.15 56.83 58.02 9,958,786 -1.06(-1.79%)
Sep 03, 2008 58.67 60.57 58.30 59.08 11,065,991 -0.60(-1.01%)
Sep 02, 2008 59.54 60.34 58.00 59.68 8,934,800 -2.05(-3.32%)
Aug 29, 2008 62.64 62.65 61.22 61.73 0 -0.32(-0.52%)
Aug 28, 2008 63.20 63.48 60.35 62.05 7,103,323 -0.65(-1.04%)
Aug 27, 2008 62.47 63.61 62.07 62.70 7,179,915 +1.16(+1.88%)
Aug 26, 2008 60.06 62.19 60.00 61.54 10,151,971 +3.70(+6.40%)
Aug 25, 2008 59.06 59.22 57.06 57.84 5,439,447 -0.81(-1.38%)
Aug 22, 2008 60.25 60.25 57.50 58.65 0 -1.98(-3.27%)
Aug 21, 2008 61.15 61.85 60.07 60.63 8,438,926 +1.16(+1.95%)
Aug 20, 2008 58.67 60.48 57.68 59.47 9,320,808 +1.44(+2.48%)
Aug 19, 2008 56.25 58.46 56.00 58.03 6,848,965 +1.61(+2.85%)
Aug 18, 2008 57.64 58.69 56.05 56.42 6,729,423 -1.19(-2.07%)
Aug 15, 2008 56.99 59.07 54.91 57.61 0 +0.45(+0.79%)
Aug 14, 2008 57.10 58.50 56.32 57.16 5,834,632 -0.80(-1.38%)
Aug 13, 2008 55.34 58.49 54.44 57.96 9,130,955 +3.14(+5.73%)
Aug 12, 2008 54.84 55.83 54.44 54.82 5,807,992 +0.30(+0.55%)
Aug 11, 2008 54.66 55.92 52.84 54.52 9,024,490 +0.74(+1.38%)
Aug 08, 2008 54.13 54.29 52.76 53.78 6,975,108 -0.84(-1.54%)
Aug 07, 2008 57.84 57.97 54.25 54.62 8,747,939 -2.21(-3.89%)
Aug 06, 2008 53.64 57.11 53.64 56.83 8,342,000 +2.77(+5.12%)
Aug 05, 2008 53.52 54.98 52.30 54.06 10,066,002 -1.06(-1.92%)
Aug 04, 2008 58.99 59.10 54.73 55.12 7,676,970 -3.59(-6.11%)
Aug 01, 2008 57.25 60.88 57.25 58.71 6,015,356 +0.80(+1.38%)
Jul 31, 2008 59.55 59.68 57.81 57.91 6,286,324 -1.95(-3.26%)
Jul 30, 2008 57.20 60.00 56.02 59.86 8,680,950 +2.71(+4.74%)
Jul 29, 2008 57.15 59.23 56.50 57.15 8,051,726 -1.95(-3.30%)
Jul 28, 2008 59.07 59.94 58.12 59.10 6,517,847 +0.12(+0.20%)
Jul 25, 2008 59.23 60.33 58.31 58.98 6,484,171 -0.25(-0.42%)
Jul 24, 2008 60.25 61.26 57.45 59.23 9,928,548 -0.53(-0.89%)
Jul 23, 2008 62.40 62.94 59.44 59.76 8,315,493 -3.08(-4.90%)
Jul 22, 2008 64.20 64.20 61.10 62.84 7,575,999 -1.92(-2.96%)
Jul 21, 2008 63.28 65.15 63.14 64.76 6,048,445 +1.52(+2.40%)
Jul 18, 2008 61.98 64.33 61.98 63.24 7,876,514 +1.05(+1.69%)
Jul 17, 2008 64.51 64.81 60.67 62.19 10,057,302 -2.10(-3.27%)
Jul 16, 2008 65.97 66.79 63.37 64.29 8,112,128 -2.06(-3.10%)
Jul 15, 2008 69.83 70.03 65.85 66.35 6,743,185 -3.75(-5.35%)
Jul 14, 2008 69.81 70.41 68.50 70.10 4,808,521 +0.98(+1.42%)
Jul 11, 2008 70.07 70.89 67.92 69.12 6,425,262 +0.40(+0.58%)
Jul 10, 2008 67.26 68.77 65.77 68.72 6,299,315 +2.26(+3.40%)
Jul 09, 2008 67.85 69.53 66.25 66.46 7,855,691 -1.29(-1.90%)
Jul 08, 2008 67.24 67.93 63.96 67.75 10,229,757 -0.49(-0.72%)
Jul 07, 2008 70.48 70.48 67.23 68.24 7,119,869 -2.34(-3.32%)
Jul 04, 2008 70.12 71.62 68.14 70.58 5,522,933 +0.00(+0.00%)
Jul 03, 2008 70.12 71.62 68.14 70.58 5,522,933 +0.50(+0.71%)
Jul 02, 2008 74.59 75.90 69.79 70.08 9,062,978 -4.39(-5.89%)
Jul 01, 2008 75.20 75.58 72.68 74.47 9,443,072 -0.37(-0.49%)
Jun 30, 2008 75.55 76.90 74.82 74.84 6,514,974 +0.48(+0.65%)
Jun 27, 2008 71.95 74.44 71.95 74.36 5,743,827 +1.88(+2.59%)
Jun 26, 2008 74.68 74.84 71.68 72.48 7,461,359 -1.49(-2.01%)
Jun 25, 2008 75.79 76.10 72.09 73.97 7,641,543 -1.69(-2.23%)
Jun 24, 2008 77.90 77.90 75.40 75.66 5,233,096 -2.37(-3.04%)
Jun 23, 2008 75.50 78.49 74.92 78.03 4,338,295 +1.88(+2.47%)
Jun 20, 2008 78.54 78.54 75.32 76.15 5,436,492 -0.72(-0.94%)
Jun 19, 2008 81.02 81.02 76.25 76.87 6,514,225 -2.99(-3.74%)
Jun 18, 2008 79.53 80.65 78.33 79.86 6,098,236 +0.12(+0.15%)
Jun 17, 2008 77.93 80.46 77.53 79.74 4,808,391 +2.05(+2.64%)
Jun 16, 2008 78.27 79.93 77.52 77.69 4,611,014 +0.36(+0.47%)
Jun 13, 2008 77.81 78.48 76.42 77.33 4,198,057 -0.33(-0.42%)
Jun 12, 2008 77.74 78.79 76.68 77.66 5,704,960 -0.03(-0.04%)
Jun 11, 2008 78.60 79.60 77.03 77.69 5,099,342 -0.54(-0.69%)
Jun 10, 2008 78.50 81.14 76.86 78.23 7,221,749 -1.27(-1.60%)
Jun 09, 2008 77.28 80.49 77.28 79.50 5,244,507 +2.78(+3.62%)
Jun 06, 2008 79.45 80.84 76.72 76.72 6,748,398 -1.32(-1.69%)
Jun 05, 2008 74.03 78.06 74.03 78.04 6,106,204 +4.24(+5.75%)
Jun 04, 2008 76.00 76.00 73.49 73.80 5,572,200 -2.37(-3.11%)
Jun 03, 2008 75.87 77.97 75.48 76.17 6,331,633 +0.39(+0.51%)
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.