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 (%)
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%)
Apr 03, 2006 51.02 52.40 51.02 51.94 2,916,800 +1.43(+2.83%)
Mar 31, 2006 50.67 50.84 49.95 50.51 2,476,900 -0.99(-1.93%)
Mar 30, 2006 51.62 52.35 51.41 51.50 1,990,000 +0.17(+0.34%)
Mar 29, 2006 50.60 51.45 50.41 51.33 1,590,400 +0.78(+1.53%)
Mar 28, 2006 50.49 51.23 50.41 50.55 2,105,400 +0.35(+0.70%)
Mar 27, 2006 50.27 50.41 49.31 50.20 2,051,500 -0.07(-0.15%)
Mar 24, 2006 49.65 50.98 49.65 50.27 2,039,300 +0.60(+1.21%)
Mar 23, 2006 49.15 50.12 49.05 49.67 1,884,300 +0.74(+1.51%)
Mar 22, 2006 48.25 49.91 48.20 48.94 2,383,400 +0.76(+1.58%)
Mar 21, 2006 48.47 49.30 47.85 48.17 2,351,900 -0.42(-0.86%)
Mar 20, 2006 49.66 49.88 48.42 48.59 2,121,600 -1.36(-2.72%)
Mar 17, 2006 50.50 50.52 49.70 49.95 2,287,000 -0.30(-0.59%)
Mar 16, 2006 49.65 50.49 49.00 50.25 2,499,600 +0.50(+1.01%)
Mar 15, 2006 49.27 49.79 48.75 49.75 2,042,500 +0.12(+0.24%)
Mar 14, 2006 48.80 49.69 48.16 49.63 2,488,600 +0.91(+1.86%)
Mar 13, 2006 47.75 48.80 47.75 48.73 2,213,100 +1.22(+2.57%)
Mar 10, 2006 47.00 47.89 46.42 47.51 3,006,300 +0.36(+0.76%)
Mar 09, 2006 48.25 48.42 47.12 47.15 4,410,000 -0.84(-1.75%)
Mar 08, 2006 47.90 48.60 47.25 47.98 3,765,100 -0.45(-0.92%)
Mar 07, 2006 49.05 49.23 47.95 48.43 2,617,900 -0.87(-1.75%)
Mar 06, 2006 50.58 50.60 49.13 49.30 1,963,000 -1.74(-3.41%)
Mar 03, 2006 50.52 51.48 50.52 51.03 1,610,600 +0.17(+0.33%)
Mar 02, 2006 49.49 51.17 49.15 50.87 3,480,400 +1.38(+2.78%)
Mar 01, 2006 49.80 50.03 49.03 49.49 2,121,600 -0.09(-0.18%)
Feb 28, 2006 49.93 49.63 48.72 49.58 2,718,000 -0.35(-0.70%)
Feb 27, 2006 50.77 50.80 49.85 49.93 1,600,400 -1.12(-2.18%)
Feb 24, 2006 51.51 51.83 50.70 51.05 2,007,300 +0.77(+1.54%)
Feb 23, 2006 50.77 51.73 49.95 50.27 2,280,900 -0.48(-0.95%)
Feb 22, 2006 51.00 51.02 50.35 50.75 2,235,100 -0.64(-1.25%)
Feb 21, 2006 51.75 51.95 50.63 51.39 2,321,000 +0.86(+1.69%)
Feb 17, 2006 51.08 51.20 50.03 50.53 2,448,300 +0.43(+0.87%)
Feb 16, 2006 48.83 50.37 48.83 50.10 2,977,700 +1.50(+3.09%)
Feb 15, 2006 48.69 49.52 48.11 48.60 3,135,300 +0.07(+0.13%)
Feb 14, 2006 48.00 49.24 47.40 48.53 3,614,700 +0.00(+0.01%)
Feb 13, 2006 49.19 49.99 48.10 48.53 2,605,200 -0.78(-1.58%)
Feb 10, 2006 49.67 49.95 48.38 49.31 3,383,600 -0.23(-0.47%)
Feb 09, 2006 51.85 52.48 49.27 49.55 3,874,800 -1.95(-3.80%)
Feb 08, 2006 51.88 51.91 49.76 51.50 3,223,900 +0.44(+0.85%)
Feb 07, 2006 52.40 52.40 50.58 51.06 3,314,900 -1.73(-3.28%)
Feb 06, 2006 52.45 53.40 52.40 52.80 1,959,400 +0.95(+1.82%)
Feb 03, 2006 52.10 52.73 51.08 51.85 2,440,700 +0.00(+0.00%)
Feb 02, 2006 52.12 52.84 51.00 51.85 3,027,600 -0.43(-0.82%)
Feb 01, 2006 53.91 54.56 52.28 52.28 2,403,600 -1.63(-3.02%)
Jan 31, 2006 53.98 54.27 53.37 53.91 2,072,200 -0.61(-1.11%)
Jan 30, 2006 53.83 55.08 53.77 54.52 1,962,300 +0.95(+1.76%)
Jan 27, 2006 52.19 53.74 52.88 53.57 1,655,200 +1.38(+2.65%)
Jan 26, 2006 52.52 52.83 50.52 52.19 2,878,900 -0.34(-0.65%)
Jan 25, 2006 53.90 54.13 51.88 52.52 2,973,200 -1.12(-2.10%)
Jan 24, 2006 53.70 54.49 53.43 53.65 1,903,200 -0.41(-0.76%)
Jan 23, 2006 53.12 54.30 52.52 54.06 3,188,200 +0.64(+1.19%)
Jan 20, 2006 54.25 54.95 52.80 53.42 3,568,100 -0.50(-0.93%)
Jan 19, 2006 52.50 54.12 51.55 53.92 2,515,300 +1.43(+2.73%)
Jan 18, 2006 52.60 53.02 51.45 52.49 3,020,000 -0.27(-0.51%)
Jan 17, 2006 52.50 52.77 51.87 52.76 2,418,000 +1.53(+3.00%)
Jan 13, 2006 50.17 51.23 50.16 51.23 1,637,300 +0.77(+1.53%)
Jan 12, 2006 50.95 51.67 50.30 50.45 2,465,300 -0.20(-0.38%)
Jan 11, 2006 50.55 51.20 50.02 50.65 2,930,100 +0.01(+0.02%)
Jan 10, 2006 49.61 50.95 49.58 50.64 2,809,200 +0.86(+1.72%)
Jan 09, 2006 49.50 50.15 49.15 49.78 2,286,000 +0.34(+0.69%)
Jan 06, 2006 48.74 50.35 48.74 49.45 3,822,900 +1.70(+3.55%)
Jan 05, 2006 48.92 48.92 47.35 47.75 3,026,500 -1.38(-2.82%)
Jan 04, 2006 48.45 49.17 48.17 49.13 2,512,000 +0.43(+0.89%)
Jan 03, 2006 47.75 48.76 47.49 48.70 2,737,200 +1.33(+2.80%)
Dec 30, 2005 46.58 47.78 46.48 47.38 1,595,900 +0.55(+1.17%)
Dec 29, 2005 46.95 47.72 46.48 46.83 2,053,000 -0.21(-0.45%)
Dec 28, 2005 46.88 47.47 46.76 47.03 2,365,100 +0.58(+1.26%)
Dec 27, 2005 47.04 47.04 46.22 46.45 2,901,000 -0.88(-1.85%)
Dec 23, 2005 46.90 47.52 46.58 47.33 2,566,700 -0.52(-1.10%)
Dec 22, 2005 48.40 48.49 47.80 47.85 1,854,000 -0.28(-0.58%)
Dec 21, 2005 49.08 49.45 47.91 48.13 2,390,600 -0.58(-1.19%)
Dec 20, 2005 48.58 49.10 48.34 48.71 2,015,000 +0.73(+1.51%)
Dec 19, 2005 48.00 48.23 47.20 47.98 2,598,800 +0.08(+0.16%)
Dec 16, 2005 49.27 49.35 47.84 47.91 2,515,200 -1.37(-2.77%)
Dec 15, 2005 50.38 50.35 48.98 49.27 2,665,900 -1.11(-2.19%)
Dec 14, 2005 49.64 50.48 48.98 50.38 2,125,600 +0.74(+1.49%)
Dec 13, 2005 50.20 50.71 49.50 49.64 2,678,300 +0.26(+0.52%)
Dec 12, 2005 49.27 49.55 48.86 49.38 2,412,200 +0.88(+1.82%)
Dec 09, 2005 48.56 48.74 47.91 48.50 2,260,600 -0.48(-0.99%)
Dec 08, 2005 47.70 49.03 47.37 48.98 2,528,400 +1.52(+3.19%)
Dec 07, 2005 48.05 48.58 47.13 47.47 2,383,100 -0.34(-0.71%)
Dec 06, 2005 47.15 48.02 46.90 47.81 2,682,700 +0.56(+1.19%)
Dec 05, 2005 47.45 47.48 46.84 47.25 2,340,200 +0.51(+1.08%)
Dec 02, 2005 46.45 46.94 46.08 46.74 2,373,500 +0.42(+0.91%)
Dec 01, 2005 45.55 46.48 45.50 46.33 2,823,100 +1.02(+2.25%)
Nov 30, 2005 44.98 45.76 44.90 45.30 2,687,600 +0.55(+1.24%)
Nov 29, 2005 44.06 45.06 44.19 44.75 2,556,500 +0.69(+1.57%)
Nov 28, 2005 45.25 45.38 44.03 44.06 2,784,200 -1.61(-3.54%)
Nov 25, 2005 45.56 45.78 45.34 45.67 602,100 +0.23(+0.52%)
Nov 23, 2005 45.52 45.75 44.88 45.44 1,831,200 -0.33(-0.72%)
Nov 22, 2005 45.40 45.88 45.17 45.77 1,549,800 +0.64(+1.41%)
Nov 21, 2005 44.24 45.16 44.24 45.13 1,884,200 +1.15(+2.61%)
Nov 18, 2005 44.85 44.85 43.63 43.98 2,009,400 -0.54(-1.20%)
Nov 17, 2005 45.02 45.15 44.16 44.52 2,675,400 -0.20(-0.46%)
Nov 16, 2005 43.73 44.81 43.64 44.73 2,216,900 +1.24(+2.85%)
Nov 15, 2005 42.62 44.48 42.62 43.48 2,886,400 +0.65(+1.52%)
Nov 14, 2005 43.48 43.62 42.06 42.84 2,695,000 -0.23(-0.55%)
Nov 11, 2005 42.30 43.23 42.05 43.07 2,195,500 +0.77(+1.82%)
Nov 10, 2005 43.42 43.47 41.90 42.30 3,336,200 -1.35(-3.09%)
Nov 09, 2005 43.98 44.98 43.05 43.65 2,789,800 -0.69(-1.55%)
Nov 08, 2005 43.85 44.84 43.39 44.34 1,940,600 +0.38(+0.86%)
Nov 07, 2005 44.65 44.75 43.55 43.95 2,689,100 -0.70(-1.56%)
Nov 04, 2005 46.23 46.23 44.40 44.65 2,530,600 -1.80(-3.88%)
Nov 03, 2005 45.88 46.74 45.70 46.45 2,438,100 +1.00(+2.20%)
Nov 02, 2005 44.95 45.69 44.77 45.45 1,909,200 +0.40(+0.88%)
Nov 01, 2005 44.62 45.28 44.52 45.05 2,366,500 -0.30(-0.66%)
Oct 31, 2005 45.59 46.45 44.66 45.35 2,433,400 +0.01(+0.02%)
Oct 28, 2005 43.90 45.46 43.10 45.34 2,632,100 +1.72(+3.94%)
Oct 27, 2005 45.52 45.58 43.62 43.62 2,373,800 -1.48(-3.28%)
Oct 26, 2005 45.92 46.51 44.81 45.10 3,191,700 -0.85(-1.84%)
Oct 25, 2005 45.00 46.23 44.63 45.95 3,492,000 +1.05(+2.33%)
Oct 24, 2005 42.88 44.92 42.78 44.91 2,249,000 +1.79(+4.14%)
Oct 21, 2005 42.73 43.95 42.48 43.12 2,559,600 +0.36(+0.85%)
Oct 20, 2005 44.38 44.67 42.03 42.76 3,857,600 -2.16(-4.81%)
Oct 19, 2005 44.28 45.09 42.80 44.91 4,065,700 +0.63(+1.42%)
Oct 18, 2005 45.48 46.16 44.28 44.28 3,981,000 -1.44(-3.15%)
Oct 17, 2005 45.40 45.99 45.12 45.73 2,414,300 +0.86(+1.92%)
Oct 14, 2005 43.40 45.10 42.63 44.87 3,714,700 +1.58(+3.65%)
Oct 13, 2005 44.62 44.62 41.95 43.28 4,640,700 -1.86(-4.11%)
Oct 12, 2005 45.79 45.98 44.77 45.14 2,588,800 -0.77(-1.69%)
Oct 11, 2005 45.24 46.12 45.16 45.91 2,998,100 +1.33(+2.98%)
Oct 10, 2005 44.75 44.85 44.00 44.59 2,726,400 -0.35(-0.79%)
Oct 07, 2005 44.45 45.17 44.42 44.94 2,959,200 +0.84(+1.90%)
Oct 06, 2005 43.92 44.80 42.87 44.10 5,075,900 -0.06(-0.14%)
Oct 05, 2005 45.88 46.38 44.16 44.16 3,672,400 -1.48(-3.24%)
Oct 04, 2005 47.52 47.52 45.64 45.64 2,609,400 -2.38(-4.96%)
Oct 03, 2005 48.27 48.42 47.83 48.02 1,248,700 +0.15(+0.30%)
Sep 30, 2005 48.65 48.70 47.77 47.88 1,488,400 -0.91(-1.88%)
Sep 29, 2005 48.74 48.95 48.16 48.79 1,560,400 +0.17(+0.36%)
Sep 28, 2005 47.98 48.62 47.27 48.62 1,833,900 +0.77(+1.60%)
Sep 27, 2005 47.85 47.94 47.18 47.85 1,687,900 -0.27(-0.56%)
Sep 26, 2005 46.70 48.25 46.55 48.12 3,019,300 +1.15(+2.46%)
Sep 23, 2005 46.97 47.91 46.60 46.97 2,194,400 -1.24(-2.58%)
Sep 22, 2005 49.30 49.48 47.06 48.21 2,439,000 -0.77(-1.58%)
Sep 21, 2005 48.92 49.25 48.51 48.98 2,001,200 +0.77(+1.61%)
Sep 20, 2005 48.33 48.72 47.35 48.21 2,193,600 -0.41(-0.84%)
Sep 19, 2005 47.49 48.94 47.40 48.62 2,380,100 +1.85(+3.97%)
Sep 16, 2005 46.62 47.00 46.22 46.77 2,408,100 +0.14(+0.30%)
Sep 15, 2005 46.65 46.94 46.02 46.62 1,486,000 +0.21(+0.45%)
Sep 14, 2005 46.00 46.62 45.75 46.41 1,970,700 +0.66(+1.45%)
Sep 13, 2005 46.10 46.33 45.53 45.75 2,829,600 -0.47(-1.01%)
Sep 12, 2005 47.12 47.33 46.08 46.22 1,856,900 -1.05(-2.23%)
Sep 09, 2005 46.85 47.33 46.77 47.27 1,798,500 +0.67(+1.43%)
Sep 08, 2005 46.45 47.12 46.44 46.60 1,886,400 +0.16(+0.36%)
Sep 07, 2005 46.26 47.17 46.09 46.44 2,403,100 +0.04(+0.09%)
Sep 06, 2005 45.87 46.42 45.18 46.40 1,881,300 +0.52(+1.14%)
Sep 02, 2005 46.00 46.00 45.24 45.88 2,020,100 -0.28(-0.62%)
Sep 01, 2005 45.92 46.33 45.50 46.16 2,551,100 +0.72(+1.60%)
Aug 31, 2005 44.77 46.13 44.50 45.44 2,778,400 +0.73(+1.62%)
Aug 30, 2005 43.92 44.98 43.92 44.71 2,126,300 +1.04(+2.37%)
Aug 29, 2005 44.12 44.51 43.40 43.67 2,160,500 +0.20(+0.46%)
Aug 26, 2005 44.08 44.20 43.36 43.48 1,294,800 -0.50(-1.15%)
Aug 25, 2005 44.00 44.11 43.65 43.98 1,058,000 -0.05(-0.11%)
Aug 24, 2005 43.84 44.51 43.41 44.03 1,872,200 +0.30(+0.67%)
Aug 23, 2005 43.77 43.98 42.92 43.73 1,882,400 +0.16(+0.37%)
Aug 22, 2005 44.98 44.98 43.23 43.58 2,270,500 -0.48(-1.10%)
Aug 19, 2005 43.62 44.15 43.42 44.06 1,641,700 +1.05(+2.45%)
Aug 18, 2005 42.62 43.15 42.23 43.01 2,267,500 +0.34(+0.79%)
Aug 17, 2005 43.67 44.79 42.40 42.67 2,851,100 -1.12(-2.56%)
Aug 16, 2005 44.55 44.92 43.69 43.79 1,958,200 -0.91(-2.04%)
Aug 15, 2005 44.70 44.98 44.40 44.70 1,787,200 +0.01(+0.01%)
Aug 12, 2005 45.48 45.62 44.50 44.70 1,719,300 -0.64(-1.41%)
Aug 11, 2005 45.00 45.45 44.65 45.34 1,954,900 +0.38(+0.86%)
Aug 10, 2005 43.98 44.98 43.85 44.95 2,130,700 +1.37(+3.14%)
Aug 09, 2005 44.00 44.03 43.37 43.58 1,938,100 -0.32(-0.72%)
Aug 08, 2005 43.50 44.61 43.45 43.90 2,228,900 +0.98(+2.27%)
Aug 05, 2005 43.65 43.66 42.48 42.92 1,893,300 -0.73(-1.66%)
Aug 04, 2005 43.53 43.97 43.51 43.65 2,317,600 -0.13(-0.30%)
Aug 03, 2005 44.28 44.40 43.45 43.77 2,258,300 -0.45(-1.02%)
Aug 02, 2005 44.02 44.42 43.85 44.23 2,282,600 -0.13(-0.30%)
Aug 01, 2005 44.33 44.87 44.31 44.36 1,084,400 +0.19(+0.42%)
Jul 29, 2005 44.75 44.92 44.17 44.17 1,361,200 -0.33(-0.73%)
Jul 28, 2005 44.28 44.60 43.66 44.50 1,624,800 +0.16(+0.36%)
Jul 27, 2005 44.17 44.38 43.45 44.34 1,128,000 +0.37(+0.83%)
Jul 26, 2005 44.17 44.42 43.84 43.98 1,000,300 -0.29(-0.66%)
Jul 25, 2005 44.09 44.68 43.64 44.27 1,627,100 +0.11(+0.25%)
Jul 22, 2005 42.66 44.27 42.65 44.16 2,310,600 +1.73(+4.08%)
Jul 21, 2005 42.70 43.13 42.04 42.42 2,089,700 -0.62(-1.44%)
Jul 20, 2005 43.02 43.34 42.19 43.05 1,833,900 +0.08(+0.19%)
Jul 19, 2005 42.76 42.99 42.20 42.97 2,105,200 +0.43(+1.01%)
Jul 18, 2005 42.87 42.90 42.28 42.53 1,285,100 -0.57(-1.31%)
Jul 15, 2005 43.45 43.90 42.76 43.10 1,967,100 -0.05(-0.12%)
Jul 14, 2005 44.62 45.01 42.99 43.15 2,936,400 -1.57(-3.50%)
Jul 13, 2005 45.23 45.23 44.38 44.72 1,606,600 -0.44(-0.99%)
Jul 12, 2005 44.56 45.16 44.33 45.16 1,653,800 +0.72(+1.62%)
Jul 11, 2005 43.51 44.44 43.45 44.44 2,085,100 +0.23(+0.52%)
Jul 08, 2005 44.88 44.99 43.52 44.21 3,830,700 -0.30(-0.69%)
Jul 07, 2005 42.51 44.61 42.45 44.52 3,611,800 +1.64(+3.83%)
Jul 06, 2005 44.00 44.02 42.47 42.88 3,383,300 -1.04(-2.37%)
Jul 05, 2005 42.49 44.09 42.47 43.91 2,968,900 +1.59(+3.74%)
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.