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 29, 2012 65.42 66.22 64.67 66.20 6,744,368 +2.95(+4.66%)
Jun 28, 2012 62.82 63.71 61.85 63.25 6,428,318 +1.05(+1.69%)
Jun 27, 2012 60.44 63.13 60.44 62.20 6,499,527 +1.75(+2.89%)
Jun 26, 2012 60.33 60.83 59.24 60.45 4,524,410 +0.38(+0.63%)
Jun 25, 2012 60.55 60.69 59.63 60.07 4,615,476 -1.86(-3.00%)
Jun 22, 2012 60.90 62.50 60.79 61.93 8,755,910 +1.37(+2.26%)
Jun 21, 2012 64.52 64.63 60.47 60.56 5,992,660 -3.65(-5.68%)
Jun 20, 2012 65.78 66.19 63.65 64.21 6,178,070 -1.59(-2.42%)
Jun 19, 2012 65.49 66.17 65.14 65.80 3,774,048 +1.17(+1.81%)
Jun 18, 2012 64.81 65.00 63.88 64.63 4,251,877 -0.74(-1.13%)
Jun 15, 2012 64.27 65.41 63.62 65.37 5,908,502 +1.41(+2.20%)
Jun 14, 2012 63.17 64.16 62.60 63.96 4,408,168 +0.96(+1.52%)
Jun 13, 2012 62.76 64.01 62.57 63.00 4,358,162 -0.59(-0.93%)
Jun 12, 2012 62.22 63.64 62.03 63.59 3,681,246 +1.78(+2.88%)
Jun 11, 2012 64.68 65.40 61.73 61.81 5,927,232 -2.03(-3.18%)
Jun 08, 2012 62.59 63.96 61.53 63.84 5,290,215 +0.64(+1.01%)
Jun 07, 2012 63.03 65.00 62.71 63.20 7,051,442 +1.04(+1.67%)
Jun 06, 2012 59.21 62.20 58.84 62.16 7,365,652 +3.30(+5.61%)
Jun 05, 2012 56.93 59.05 56.69 58.86 4,120,023 +1.74(+3.05%)
Jun 04, 2012 58.62 58.65 56.42 57.12 6,967,101 -1.01(-1.74%)
Jun 01, 2012 58.93 59.46 57.93 58.13 7,319,573 -2.87(-4.70%)
May 31, 2012 62.44 62.44 59.56 61.00 6,419,017 -1.24(-1.99%)
May 30, 2012 63.47 63.50 61.47 62.24 3,870,621 -2.21(-3.43%)
May 29, 2012 63.62 64.76 63.61 64.45 2,685,809 +1.37(+2.17%)
May 25, 2012 63.52 64.11 62.73 63.08 3,005,196 -0.57(-0.90%)
May 24, 2012 64.39 64.41 62.84 63.65 3,263,602 -0.31(-0.48%)
May 23, 2012 63.32 64.13 62.25 63.96 6,941,195 -0.15(-0.23%)
May 22, 2012 64.72 65.20 63.58 64.11 5,334,950 -0.63(-0.97%)
May 21, 2012 63.31 64.89 63.16 64.74 5,308,424 +1.86(+2.96%)
May 18, 2012 64.41 64.63 62.54 62.88 5,518,486 -0.75(-1.18%)
May 17, 2012 65.10 65.26 63.57 63.63 6,341,861 -1.45(-2.23%)
May 16, 2012 66.63 67.53 65.04 65.08 4,589,228 -1.30(-1.96%)
May 15, 2012 66.86 68.28 66.18 66.38 5,543,034 -0.37(-0.55%)
May 14, 2012 66.84 67.64 66.17 66.75 4,126,235 -1.56(-2.28%)
May 11, 2012 68.55 69.73 68.15 68.31 2,408,083 -0.96(-1.39%)
May 10, 2012 69.43 70.07 68.82 69.27 3,149,885 +0.65(+0.95%)
May 09, 2012 67.90 69.59 67.33 68.62 4,632,188 -0.48(-0.69%)
May 08, 2012 68.40 69.33 66.98 69.10 7,789,123 +0.13(+0.19%)
May 07, 2012 69.21 69.41 67.70 68.97 4,448,716 -0.04(-0.06%)
May 04, 2012 70.48 70.80 68.25 69.01 5,602,547 -2.43(-3.40%)
May 03, 2012 72.71 73.32 71.22 71.44 4,034,301 -1.46(-2.00%)
May 02, 2012 74.33 74.42 72.84 72.90 3,777,139 -2.16(-2.88%)
May 01, 2012 74.05 76.02 73.95 75.06 6,253,282 +1.85(+2.53%)
Apr 30, 2012 73.82 73.82 72.41 73.21 4,188,334 -0.58(-0.79%)
Apr 27, 2012 73.97 74.68 73.58 73.79 2,741,158 -0.35(-0.47%)
Apr 26, 2012 72.66 74.19 72.31 74.14 3,076,571 +1.37(+1.88%)
Apr 25, 2012 72.66 73.16 71.93 72.77 3,439,369 +0.68(+0.94%)
Apr 24, 2012 71.52 72.18 71.07 72.09 3,999,306 +1.09(+1.54%)
Apr 23, 2012 70.55 71.49 69.78 71.00 4,358,157 -0.73(-1.02%)
Apr 20, 2012 72.66 73.63 71.70 71.73 3,538,822 -0.56(-0.77%)
Apr 19, 2012 72.56 72.92 71.50 72.29 4,941,550 -0.25(-0.34%)
Apr 18, 2012 73.42 73.49 72.16 72.54 4,100,685 -1.21(-1.64%)
Apr 17, 2012 74.13 74.52 73.63 73.75 4,223,521 +0.38(+0.52%)
Apr 16, 2012 75.28 75.59 73.14 73.37 4,118,081 -1.59(-2.12%)
Apr 13, 2012 76.16 76.39 74.89 74.96 2,403,568 -1.63(-2.13%)
Apr 12, 2012 74.78 77.00 74.68 76.59 2,850,449 +2.22(+2.99%)
Apr 11, 2012 75.53 75.91 74.27 74.37 3,656,940 -0.26(-0.35%)
Apr 10, 2012 75.71 76.33 74.25 74.63 4,218,334 -1.20(-1.58%)
Apr 09, 2012 76.94 77.08 75.58 75.83 3,171,645 -2.43(-3.11%)
Apr 05, 2012 77.76 78.86 77.56 78.26 3,513,814 +0.14(+0.18%)
Apr 04, 2012 78.17 78.75 77.45 78.12 3,186,051 -1.09(-1.38%)
Apr 03, 2012 78.56 79.27 77.88 79.21 3,114,131 +0.10(+0.13%)
Apr 02, 2012 78.25 79.85 77.51 79.11 3,420,709 +0.77(+0.98%)
Mar 30, 2012 77.90 78.64 77.12 78.34 3,974,913 +1.01(+1.31%)
Mar 29, 2012 76.50 77.60 75.90 77.33 4,486,401 -0.05(-0.06%)
Mar 28, 2012 77.97 77.97 76.31 77.38 4,813,892 -0.95(-1.21%)
Mar 27, 2012 79.67 79.88 78.08 78.33 4,190,604 -1.13(-1.42%)
Mar 26, 2012 80.39 80.59 78.91 79.46 4,322,047 +0.05(+0.06%)
Mar 23, 2012 78.58 79.78 77.97 79.41 4,439,281 +1.18(+1.51%)
Mar 22, 2012 80.01 80.09 77.94 78.23 5,031,591 -2.81(-3.47%)
Mar 21, 2012 81.96 82.11 80.77 81.04 3,888,655 -0.99(-1.21%)
Mar 20, 2012 83.42 83.46 81.75 82.03 3,765,858 -2.22(-2.64%)
Mar 19, 2012 84.66 84.95 64.23 84.25 3,113,963 -0.43(-0.51%)
Mar 16, 2012 84.18 84.94 84.10 84.68 6,273,134 +0.78(+0.93%)
Mar 15, 2012 83.68 84.44 83.00 83.90 3,288,247 +0.81(+0.97%)
Mar 14, 2012 85.09 85.25 82.89 83.09 4,295,193 -0.55(-0.66%)
Mar 13, 2012 84.49 85.03 82.26 83.64 7,044,154 -1.12(-1.32%)
Mar 12, 2012 85.32 85.32 83.98 84.76 3,408,001 -0.49(-0.57%)
Mar 09, 2012 87.24 87.37 84.70 85.25 6,294,980 +1.64(+1.96%)
Mar 08, 2012 83.59 84.19 82.82 83.61 3,081,969 +0.85(+1.03%)
Mar 07, 2012 82.02 83.11 81.22 82.76 2,948,337 +0.89(+1.09%)
Mar 06, 2012 81.40 82.24 80.82 81.87 3,922,817 -1.29(-1.55%)
Mar 05, 2012 82.10 83.30 81.68 83.16 2,816,779 +0.61(+0.74%)
Mar 02, 2012 85.39 85.62 82.25 82.55 5,367,339 -3.26(-3.80%)
Mar 01, 2012 84.78 85.86 84.51 85.81 3,363,514 +1.69(+2.01%)
Feb 29, 2012 86.29 86.41 83.52 84.12 4,588,872 -1.77(-2.06%)
Feb 28, 2012 86.73 87.08 85.44 85.89 2,839,191 -0.63(-0.73%)
Feb 27, 2012 86.04 87.44 85.97 86.52 2,855,361 -0.78(-0.89%)
Feb 24, 2012 87.52 88.20 86.56 87.30 3,591,743 -0.20(-0.23%)
Feb 23, 2012 86.65 87.67 85.62 87.50 3,124,562 +0.18(+0.21%)
Feb 22, 2012 87.53 88.28 86.79 87.32 4,552,636 +1.58(+1.84%)
Feb 21, 2012 86.99 87.14 84.49 85.74 7,462,080 -2.31(-2.62%)
Feb 17, 2012 88.44 88.70 87.29 88.05 4,119,010 +0.30(+0.34%)
Feb 16, 2012 87.78 88.38 86.84 87.75 2,658,432 +0.24(+0.27%)
Feb 15, 2012 87.42 88.50 86.73 87.51 3,547,911 +0.46(+0.53%)
Feb 14, 2012 87.20 87.48 86.28 87.05 3,306,093 -0.29(-0.33%)
Feb 13, 2012 88.03 88.04 86.29 87.34 3,329,094 +0.30(+0.34%)
Feb 10, 2012 86.22 87.27 85.61 87.04 3,515,747 -0.42(-0.48%)
Feb 09, 2012 87.25 88.21 86.06 87.46 4,034,377 +0.64(+0.74%)
Feb 08, 2012 87.25 87.43 85.28 86.82 4,394,285 -0.39(-0.45%)
Feb 07, 2012 84.63 87.55 83.62 87.21 7,712,073 +4.34(+5.24%)
Feb 06, 2012 83.35 83.54 81.98 82.87 4,234,558 -1.47(-1.74%)
Feb 03, 2012 82.66 84.49 82.12 84.34 4,757,237 +2.18(+2.65%)
Feb 02, 2012 80.80 82.33 80.72 82.16 3,319,709 +1.65(+2.05%)
Feb 01, 2012 81.37 81.79 80.42 80.51 2,705,565 -0.21(-0.26%)
Jan 31, 2012 80.71 81.28 79.82 80.72 3,728,822 +0.69(+0.86%)
Jan 30, 2012 78.48 80.03 78.00 80.03 2,422,247 +0.71(+0.90%)
Jan 27, 2012 78.85 79.87 78.79 79.32 2,413,834 +0.01(+0.01%)
Jan 26, 2012 81.50 81.69 79.00 79.31 3,816,046 -1.77(-2.18%)
Jan 25, 2012 78.90 81.21 78.24 81.08 3,956,355 +2.09(+2.65%)
Jan 24, 2012 79.09 79.47 78.42 78.99 2,865,323 -0.51(-0.64%)
Jan 23, 2012 79.26 79.72 78.33 79.50 3,477,812 +0.48(+0.61%)
Jan 20, 2012 79.33 79.99 78.33 79.02 3,628,794 -0.77(-0.97%)
Jan 19, 2012 80.50 80.69 79.62 79.79 3,921,955 -0.45(-0.56%)
Jan 18, 2012 78.98 80.37 77.71 80.24 3,740,246 +1.04(+1.31%)
Jan 17, 2012 79.61 79.90 78.77 79.20 3,404,390 +1.19(+1.53%)
Jan 13, 2012 78.17 78.89 77.60 78.01 3,495,536 -0.73(-0.93%)
Jan 12, 2012 79.74 80.31 78.46 78.74 3,625,058 -0.98(-1.23%)
Jan 11, 2012 80.34 81.04 79.02 79.72 4,154,881 -1.16(-1.43%)
Jan 10, 2012 82.00 82.47 80.57 80.88 3,704,881 +0.11(+0.14%)
Jan 09, 2012 80.46 81.81 80.01 80.77 2,939,128 +0.50(+0.62%)
Jan 06, 2012 80.83 81.03 79.75 80.27 2,937,520 -0.53(-0.66%)
Jan 05, 2012 79.76 81.15 79.00 80.80 4,618,397 +1.03(+1.29%)
Jan 04, 2012 78.46 79.96 77.91 79.77 2,368,723 +3.44(+4.51%)
Dec 30, 2011 76.15 76.80 76.06 76.33 1,584,438 +0.14(+0.18%)
Dec 29, 2011 75.97 76.32 75.47 76.19 1,481,773 +0.58(+0.77%)
Dec 28, 2011 77.60 77.85 75.34 75.61 1,876,876 -1.62(-2.10%)
Dec 27, 2011 76.23 77.77 76.18 77.23 1,741,712 +0.56(+0.73%)
Dec 23, 2011 76.39 76.69 75.75 76.67 1,287,743 +0.88(+1.16%)
Dec 21, 2011 74.80 76.07 73.71 75.79 3,180,894 +1.19(+1.60%)
Dec 20, 2011 73.20 75.24 73.17 74.60 3,349,161 +3.20(+4.48%)
Dec 19, 2011 73.18 73.43 71.18 71.40 2,837,609 -1.54(-2.11%)
Dec 16, 2011 73.44 73.99 72.04 72.94 4,658,824 +0.27(+0.37%)
Dec 15, 2011 75.08 75.15 72.42 72.67 4,128,531 -1.05(-1.42%)
Dec 14, 2011 75.52 75.91 73.41 73.72 4,350,444 -2.77(-3.62%)
Dec 13, 2011 78.42 79.53 75.77 76.49 3,533,905 -1.32(-1.70%)
Dec 12, 2011 78.02 78.61 76.57 77.81 2,698,585 -2.44(-3.04%)
Dec 09, 2011 77.78 80.64 77.78 80.25 2,839,694 +2.95(+3.82%)
Dec 08, 2011 79.66 79.85 76.94 77.30 3,140,742 -3.31(-4.11%)
Dec 07, 2011 81.03 81.30 79.77 80.61 3,317,236 -0.93(-1.14%)
Dec 06, 2011 82.00 82.50 81.17 81.54 3,281,002 -0.19(-0.23%)
Dec 05, 2011 82.11 82.62 80.88 81.73 3,210,476 +1.25(+1.55%)
Dec 02, 2011 81.43 82.63 80.31 80.48 3,471,828 +0.10(+0.12%)
Dec 01, 2011 80.74 81.49 80.04 80.38 3,501,826 -0.89(-1.10%)
Nov 30, 2011 80.16 81.81 79.87 81.27 6,276,064 +4.51(+5.88%)
Nov 29, 2011 76.02 77.55 75.41 76.76 4,214,483 +0.99(+1.31%)
Nov 28, 2011 75.28 77.21 74.79 75.77 5,015,555 +3.93(+5.47%)
Nov 25, 2011 71.56 73.14 71.25 71.84 1,290,978 -0.11(-0.15%)
Nov 23, 2011 73.53 73.66 71.85 71.95 3,122,856 -2.58(-3.46%)
Nov 22, 2011 75.61 76.45 74.11 74.53 3,347,251 -1.17(-1.55%)
Nov 21, 2011 75.02 76.19 74.32 75.70 2,810,882 -1.00(-1.30%)
Nov 18, 2011 77.24 77.96 76.19 76.70 3,392,507 +0.26(+0.34%)
Nov 17, 2011 78.77 79.12 75.55 76.44 4,367,040 -2.51(-3.18%)
Nov 16, 2011 79.31 81.15 78.70 78.95 4,086,049 -0.99(-1.24%)
Nov 15, 2011 80.91 81.29 79.31 79.94 5,332,813 +0.66(+0.83%)
Nov 14, 2011 80.42 80.59 78.60 79.28 3,219,477 -1.44(-1.78%)
Nov 11, 2011 81.00 81.73 80.40 80.72 4,655,136 +1.23(+1.55%)
Nov 10, 2011 78.69 79.75 77.32 79.49 5,105,946 +1.68(+2.16%)
Nov 09, 2011 80.30 80.68 77.69 77.81 6,778,454 -6.14(-7.31%)
Nov 08, 2011 83.61 84.42 82.21 83.95 5,012,438 +1.40(+1.70%)
Nov 07, 2011 82.15 82.96 80.29 82.55 3,068,478 +0.09(+0.11%)
Nov 04, 2011 81.70 82.69 80.73 82.46 3,855,066 -0.27(-0.33%)
Nov 03, 2011 81.53 83.01 80.16 82.73 4,102,552 +1.92(+2.38%)
Nov 02, 2011 79.51 81.30 79.22 80.81 4,457,212 +3.44(+4.45%)
Nov 01, 2011 74.27 78.60 73.72 77.37 6,905,822 -1.13(-1.44%)
Oct 31, 2011 81.62 81.88 78.50 78.50 5,011,182 -5.24(-6.26%)
Oct 28, 2011 81.92 83.98 81.26 83.74 4,197,354 +1.09(+1.32%)
Oct 27, 2011 81.62 83.50 80.59 82.65 5,630,695 +3.64(+4.61%)
Oct 26, 2011 78.91 79.60 76.14 79.01 3,254,215 +1.46(+1.88%)
Oct 25, 2011 79.12 79.30 76.62 77.55 4,518,268 -1.64(-2.07%)
Oct 24, 2011 78.95 80.05 78.08 79.19 4,489,578 +0.15(+0.19%)
Oct 21, 2011 78.08 79.10 77.37 79.04 3,817,230 +2.09(+2.72%)
Oct 20, 2011 77.85 78.42 75.53 76.95 5,463,143 -0.75(-0.97%)
Oct 19, 2011 78.10 79.57 76.85 77.70 5,913,418 -1.21(-1.53%)
Oct 18, 2011 74.53 79.83 73.72 78.91 8,556,205 +4.47(+6.00%)
Oct 17, 2011 73.60 75.58 72.54 74.44 11,415,195 +3.87(+5.48%)
Oct 14, 2011 68.60 70.62 67.93 70.57 3,929,174 +3.53(+5.27%)
Oct 13, 2011 66.15 67.56 65.26 67.04 3,301,608 -0.27(-0.40%)
Oct 12, 2011 67.67 68.84 67.00 67.31 3,956,447 +0.72(+1.08%)
Oct 11, 2011 66.73 68.17 65.90 66.59 4,547,260 -0.99(-1.46%)
Oct 10, 2011 66.74 67.68 66.14 67.58 3,739,508 +2.46(+3.78%)
Oct 07, 2011 66.83 67.61 64.66 65.12 4,747,278 -1.36(-2.05%)
Oct 06, 2011 65.44 66.93 65.41 66.48 7,501,094 +1.00(+1.53%)
Oct 05, 2011 62.81 66.03 61.16 65.48 6,365,983 +3.92(+6.37%)
Oct 04, 2011 59.43 61.76 57.11 61.56 7,356,516 +1.03(+1.70%)
Oct 03, 2011 61.50 63.37 60.52 60.53 6,848,257 -2.52(-4.00%)
Sep 30, 2011 65.69 65.93 63.03 63.05 7,011,812 -4.10(-6.11%)
Sep 29, 2011 69.63 70.06 65.46 67.15 4,666,323 -0.53(-0.78%)
Sep 28, 2011 71.64 72.69 67.52 67.68 3,965,669 -3.63(-5.09%)
Sep 27, 2011 71.87 74.25 70.71 71.31 5,256,976 +1.50(+2.15%)
Sep 26, 2011 67.15 70.00 65.50 69.81 4,153,218 +3.23(+4.85%)
Sep 23, 2011 67.55 68.50 66.05 66.58 4,710,787 -2.16(-3.14%)
Sep 22, 2011 69.00 70.11 67.00 68.74 7,143,455 -3.98(-5.47%)
Sep 21, 2011 76.23 76.40 72.64 72.72 5,011,310 -3.52(-4.62%)
Sep 20, 2011 74.96 77.45 74.15 76.24 6,465,960 +2.01(+2.71%)
Sep 19, 2011 72.72 75.04 72.17 74.23 3,562,305 -0.54(-0.72%)
Sep 16, 2011 75.14 75.48 73.35 74.77 4,435,119 +0.23(+0.31%)
Sep 15, 2011 73.36 74.75 72.71 74.54 3,388,225 +2.42(+3.36%)
Sep 14, 2011 71.92 73.11 69.91 72.12 4,516,049 +0.77(+1.08%)
Sep 13, 2011 70.66 71.96 69.06 71.35 3,561,215 +1.04(+1.48%)
Sep 12, 2011 68.42 70.50 67.99 70.31 3,904,646 +0.43(+0.62%)
Sep 09, 2011 70.67 71.58 68.94 69.88 5,585,798 -2.41(-3.33%)
Sep 08, 2011 72.27 73.74 71.89 72.29 2,847,032 -1.13(-1.54%)
Sep 07, 2011 71.96 73.65 71.63 73.42 3,568,508 +2.98(+4.23%)
Sep 06, 2011 67.11 70.60 66.93 70.44 4,588,746 +0.73(+1.05%)
Sep 02, 2011 70.06 70.72 68.62 69.71 3,495,899 -2.31(-3.21%)
Sep 01, 2011 73.69 74.86 71.97 72.02 4,796,401 -1.73(-2.35%)
Aug 31, 2011 73.97 75.73 72.92 73.75 4,937,185 +1.10(+1.51%)
Aug 30, 2011 71.44 73.27 70.64 72.65 3,550,401 +0.90(+1.25%)
Aug 29, 2011 70.80 71.86 70.28 71.75 2,673,334 +2.48(+3.58%)
Aug 26, 2011 67.12 69.68 65.49 69.27 3,460,037 +1.78(+2.64%)
Aug 25, 2011 69.14 70.10 67.15 67.49 4,027,216 -1.23(-1.79%)
Aug 24, 2011 67.90 70.15 67.47 68.72 5,271,453 -0.10(-0.15%)
Aug 23, 2011 66.00 68.86 65.28 68.82 3,618,158 +3.39(+5.18%)
Aug 22, 2011 68.11 68.22 65.03 65.43 3,777,725 -0.66(-1.00%)
Aug 19, 2011 65.89 69.33 65.73 66.09 5,085,543 -0.86(-1.28%)
Aug 18, 2011 70.40 70.64 66.06 66.95 6,671,923 -5.83(-8.01%)
Aug 17, 2011 72.59 74.06 71.69 72.78 3,436,724 +0.96(+1.34%)
Aug 16, 2011 73.06 73.77 70.77 71.82 3,982,822 -2.50(-3.36%)
Aug 15, 2011 72.74 74.68 72.56 74.32 3,916,004 +2.61(+3.64%)
Aug 12, 2011 74.26 74.99 70.87 71.71 4,444,806 -1.66(-2.26%)
Aug 11, 2011 66.85 74.70 65.87 73.37 8,808,842 +7.75(+11.81%)
Aug 10, 2011 67.12 68.39 65.36 65.62 7,261,582 -2.64(-3.87%)
Aug 09, 2011 66.84 68.35 63.26 68.26 8,227,145 +4.14(+6.46%)
Aug 08, 2011 66.84 69.30 63.84 64.12 9,820,963 -7.39(-10.33%)
Aug 05, 2011 73.73 74.52 68.09 71.51 7,054,734 -1.00(-1.38%)
Aug 04, 2011 78.57 78.57 72.19 72.51 8,330,697 -7.78(-9.69%)
Aug 03, 2011 80.78 81.01 77.58 80.29 5,150,074 -0.49(-0.61%)
Aug 02, 2011 81.99 83.18 80.70 80.78 4,500,451 -2.08(-2.51%)
Aug 01, 2011 83.80 84.00 81.51 82.86 4,160,899 +0.30(+0.36%)
Jul 29, 2011 82.35 83.50 81.28 82.56 4,163,148 -0.95(-1.14%)
Jul 28, 2011 82.55 85.25 82.23 83.51 3,893,029 +1.12(+1.36%)
Jul 27, 2011 83.75 84.47 82.25 82.39 3,611,103 -1.89(-2.24%)
Jul 26, 2011 82.82 85.10 81.99 84.28 5,192,765 +1.70(+2.06%)
Jul 25, 2011 81.60 83.20 81.20 82.58 3,326,693 -0.72(-0.86%)
Jul 22, 2011 83.14 83.80 82.66 83.30 2,255,457 +0.09(+0.11%)
Jul 21, 2011 82.87 83.67 82.44 83.21 2,961,131 +0.84(+1.02%)
Jul 20, 2011 83.01 83.66 82.23 82.37 4,364,671 +0.04(+0.05%)
Jul 19, 2011 79.91 82.40 79.81 82.33 4,959,360 +3.10(+3.91%)
Jul 18, 2011 79.77 80.00 78.23 79.23 2,823,900 -0.96(-1.20%)
Jul 15, 2011 77.66 80.22 77.15 80.19 7,220,706 +3.49(+4.55%)
Jul 14, 2011 77.06 77.67 76.20 76.70 3,273,160 -0.06(-0.08%)
Jul 13, 2011 77.11 78.32 76.56 76.76 2,544,390 +0.23(+0.30%)
Jul 12, 2011 76.75 77.69 76.45 76.53 2,918,053 -0.37(-0.48%)
Jul 11, 2011 78.00 78.32 76.73 76.90 2,785,902 -2.44(-3.08%)
Jul 08, 2011 78.64 79.50 78.32 79.34 2,247,019 -0.88(-1.10%)
Jul 07, 2011 79.95 80.58 79.28 80.22 2,881,951 +1.44(+1.83%)
Jul 06, 2011 78.87 79.00 77.84 78.78 3,114,142 -0.53(-0.67%)
Jul 05, 2011 77.81 79.59 77.81 79.31 3,256,793 +1.40(+1.80%)
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.