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 (%)
Jul 31, 2009 81.43 84.97 81.42 83.95 4,732,754 +1.66(+2.02%)
Jul 30, 2009 80.99 82.93 80.59 82.29 5,517,234 +4.37(+5.61%)
Jul 29, 2009 76.87 77.99 75.53 77.92 4,483,442 -0.64(-0.81%)
Jul 28, 2009 78.49 78.78 76.70 78.56 3,251,522 -1.25(-1.57%)
Jul 27, 2009 79.43 80.07 78.61 79.81 2,338,176 +0.06(+0.08%)
Jul 24, 2009 78.47 79.75 78.25 79.75 1,193 +0.48(+0.61%)
Jul 23, 2009 76.43 79.42 76.43 79.27 3,259,840 +2.88(+3.77%)
Jul 22, 2009 76.74 77.24 75.74 76.39 3,116,275 -1.19(-1.53%)
Jul 21, 2009 78.26 78.45 76.05 77.58 3,467,599 +0.13(+0.17%)
Jul 20, 2009 76.20 77.67 75.84 77.45 3,574,887 +1.95(+2.58%)
Jul 17, 2009 75.17 76.41 74.42 75.50 3,493,652 +0.18(+0.24%)
Jul 16, 2009 73.30 75.78 73.01 75.32 3,432,855 +0.75(+1.01%)
Jul 15, 2009 72.41 74.96 72.30 74.57 5,779,643 +3.42(+4.81%)
Jul 14, 2009 70.00 71.33 69.90 71.15 4,137,673 +1.88(+2.71%)
Jul 13, 2009 67.42 69.37 66.92 69.27 3,429,465 +1.22(+1.79%)
Jul 10, 2009 67.57 68.49 66.88 68.05 3,509,070 -1.03(-1.49%)
Jul 09, 2009 67.94 69.49 67.27 69.08 5,408,776 +2.96(+4.48%)
Jul 08, 2009 66.56 67.89 65.02 66.12 6,431,175 -0.27(-0.41%)
Jul 07, 2009 67.89 67.89 66.20 66.39 4,122,169 -1.12(-1.66%)
Jul 06, 2009 67.25 67.61 65.58 67.51 4,113,668 -1.49(-2.16%)
Jul 02, 2009 69.87 70.16 68.68 69.00 4,240,723 -2.09(-2.94%)
Jul 01, 2009 72.83 73.74 70.90 71.09 3,590,377 -1.06(-1.47%)
Jun 30, 2009 72.60 73.81 70.88 72.15 3,674,785 -0.38(-0.52%)
Jun 29, 2009 73.43 73.69 72.04 72.53 2,845,520 +0.31(+0.43%)
Jun 26, 2009 72.99 73.38 72.04 72.22 3,730,122 -0.99(-1.35%)
Jun 25, 2009 72.51 74.01 72.43 73.21 4,080,073 +1.77(+2.48%)
Jun 24, 2009 71.72 73.61 70.90 71.44 4,148,272 +0.22(+0.31%)
Jun 23, 2009 71.47 72.57 70.33 71.22 6,373,750 +0.22(+0.31%)
Jun 22, 2009 73.47 73.78 70.93 71.00 5,025,505 -4.34(-5.76%)
Jun 19, 2009 78.97 79.11 75.00 75.34 5,664,474 -2.55(-3.27%)
Jun 18, 2009 78.96 79.85 77.52 77.89 4,451,993 -1.00(-1.27%)
Jun 17, 2009 79.87 80.22 77.54 78.89 4,488,107 -1.52(-1.89%)
Jun 16, 2009 83.42 83.42 79.76 80.41 3,611,782 -2.70(-3.24%)
Jun 15, 2009 83.26 83.50 80.93 83.11 3,936,523 -1.09(-1.30%)
Jun 12, 2009 84.33 84.92 83.43 84.20 2,649,488 -1.14(-1.34%)
Jun 11, 2009 84.31 86.71 83.89 85.34 3,946,452 +1.35(+1.61%)
Jun 10, 2009 85.18 85.18 82.63 83.99 3,421,009 +0.29(+0.35%)
Jun 09, 2009 84.25 84.51 82.52 83.70 3,354,040 +0.66(+0.79%)
Jun 08, 2009 82.66 83.69 81.34 83.04 2,963,252 +0.78(+0.95%)
Jun 05, 2009 83.94 84.49 81.42 82.26 3,499,310 -1.02(-1.22%)
Jun 04, 2009 83.70 84.14 81.89 83.28 3,910,044 +0.94(+1.14%)
Jun 03, 2009 84.79 84.79 81.20 82.34 3,973,561 -3.23(-3.77%)
Jun 02, 2009 85.58 85.98 84.12 85.57 3,222,693 -0.43(-0.50%)
Jun 01, 2009 85.84 87.04 85.42 86.00 4,317,458 +1.74(+2.07%)
May 29, 2009 84.84 85.00 83.18 84.26 3,560,303 +1.24(+1.49%)
May 28, 2009 79.56 83.70 79.56 83.02 4,359,599 +3.45(+4.34%)
May 27, 2009 79.82 81.56 79.32 79.57 3,266,260 +0.01(+0.01%)
May 26, 2009 76.85 79.88 75.55 79.56 3,084,981 +1.73(+2.22%)
May 22, 2009 78.59 79.45 77.72 77.83 2,301,002 -0.42(-0.54%)
May 21, 2009 79.51 79.51 76.77 78.25 3,956,244 -2.55(-3.16%)
May 20, 2009 80.72 83.47 80.12 80.80 4,661,260 +1.46(+1.84%)
May 19, 2009 79.01 80.62 78.22 79.34 2,987,807 +0.13(+0.16%)
May 18, 2009 78.12 79.59 78.09 79.21 3,301,006 +2.60(+3.39%)
May 15, 2009 78.16 79.00 76.04 76.61 3,233,779 -2.02(-2.57%)
May 14, 2009 77.31 79.62 76.37 78.63 3,603,646 +0.63(+0.81%)
May 13, 2009 80.05 80.57 77.27 78.00 3,628,932 -1.72(-2.16%)
May 12, 2009 83.52 83.52 79.22 79.72 4,380,925 -2.12(-2.59%)
May 11, 2009 83.07 83.09 80.42 81.84 3,804,877 -3.05(-3.59%)
May 08, 2009 82.50 85.88 82.15 84.89 4,660,754 +3.43(+4.21%)
May 07, 2009 83.67 85.72 80.14 81.46 6,048,181 -1.09(-1.32%)
May 06, 2009 81.25 83.35 80.40 82.55 4,968,393 +3.21(+4.05%)
May 05, 2009 79.24 80.15 76.89 79.34 4,642,729 -0.85(-1.06%)
May 04, 2009 79.56 80.19 79.23 80.19 4,746,048 +3.22(+4.18%)
May 01, 2009 73.20 77.89 72.70 76.97 4,856,498 +4.11(+5.64%)
Apr 30, 2009 72.00 74.39 71.39 72.86 7,128,490 +3.03(+4.34%)
Apr 29, 2009 68.72 70.77 68.32 69.83 3,418,253 +1.78(+2.62%)
Apr 28, 2009 67.31 68.86 66.61 68.05 2,977,481 -0.10(-0.15%)
Apr 27, 2009 67.28 68.96 66.76 68.15 2,629,625 -0.93(-1.35%)
Apr 24, 2009 68.09 69.35 68.09 69.08 3,708,051 +1.82(+2.71%)
Apr 23, 2009 66.45 67.42 65.79 67.26 3,544,572 +1.62(+2.47%)
Apr 22, 2009 65.01 67.13 64.68 65.64 2,637,463 -0.44(-0.67%)
Apr 21, 2009 64.48 66.22 63.21 66.08 3,709,480 +0.70(+1.07%)
Apr 20, 2009 67.43 67.43 65.05 65.38 3,527,090 -3.71(-5.37%)
Apr 17, 2009 68.01 69.79 68.00 69.09 3,659,534 +1.08(+1.59%)
Apr 16, 2009 67.78 68.46 65.91 68.01 3,252,703 +0.69(+1.02%)
Apr 15, 2009 67.60 68.36 65.72 67.32 4,102,030 -0.83(-1.22%)
Apr 14, 2009 68.92 69.89 67.22 68.15 4,855,488 -1.33(-1.91%)
Apr 13, 2009 67.35 70.16 66.48 69.48 3,678,574 +0.56(+0.81%)
Apr 09, 2009 67.50 69.17 67.15 68.92 4,535,728 +3.45(+5.27%)
Apr 08, 2009 62.90 65.74 61.60 65.47 4,116,124 +2.74(+4.37%)
Apr 07, 2009 64.61 65.09 62.50 62.73 3,657,552 -3.17(-4.81%)
Apr 06, 2009 66.96 67.13 64.84 65.90 3,514,908 -2.10(-3.09%)
Apr 03, 2009 67.85 69.32 66.90 68.00 4,759,273 +0.08(+0.12%)
Apr 02, 2009 68.50 69.50 67.64 67.92 5,214,416 +1.85(+2.80%)
Apr 01, 2009 62.12 66.61 62.12 66.07 4,085,958 +1.98(+3.09%)
Mar 31, 2009 64.33 65.50 63.80 64.09 3,754,573 +0.63(+0.99%)
Mar 30, 2009 63.96 64.07 62.00 63.46 3,942,451 -4.85(-7.10%)
Mar 26, 2009 68.59 70.23 66.68 68.31 4,790,920 +0.71(+1.05%)
Mar 25, 2009 68.53 69.13 65.61 67.60 4,936,819 -0.65(-0.95%)
Mar 24, 2009 68.65 69.80 67.27 68.25 3,777,095 -2.40(-3.40%)
Mar 23, 2009 68.35 70.65 68.20 70.65 5,314,321 +5.79(+8.93%)
Mar 20, 2009 67.72 68.10 64.52 64.86 4,721,497 -2.86(-4.22%)
Mar 19, 2009 66.76 70.29 66.50 67.72 6,537,378 +2.81(+4.32%)
Mar 18, 2009 63.29 65.80 61.25 64.91 6,130,472 +0.29(+0.45%)
Mar 17, 2009 62.18 64.69 61.09 64.62 6,043,487 +2.39(+3.84%)
Mar 16, 2009 60.82 64.50 59.80 62.23 6,626,268 +1.29(+2.12%)
Mar 13, 2009 60.00 61.26 59.23 60.94 0 +1.19(+1.99%)
Mar 12, 2009 57.00 59.97 57.00 59.75 5,988,376 +3.11(+5.49%)
Mar 11, 2009 54.20 57.58 53.95 56.64 6,139,444 +2.08(+3.81%)
Mar 10, 2009 52.22 55.48 52.22 54.56 5,829,574 +3.18(+6.19%)
Mar 09, 2009 52.57 54.31 51.03 51.38 6,374,581 -2.08(-3.89%)
Mar 06, 2009 54.93 56.19 51.66 53.46 0 -0.84(-1.55%)
Mar 05, 2009 55.11 57.42 53.57 54.30 6,191,594 -2.08(-3.69%)
Mar 04, 2009 54.53 57.54 54.28 56.38 7,654,658 +4.13(+7.90%)
Mar 02, 2009 57.98 58.58 52.17 52.25 7,945,106 -6.84(-11.58%)
Feb 27, 2009 58.13 61.11 57.48 59.09 0 -0.74(-1.24%)
Feb 26, 2009 60.59 62.55 59.81 59.83 4,968,554 +0.13(+0.22%)
Feb 25, 2009 60.19 61.83 58.30 59.70 6,508,015 -0.82(-1.35%)
Feb 24, 2009 59.69 61.21 58.84 60.52 8,044,125 +1.02(+1.71%)
Feb 23, 2009 65.15 65.23 59.42 59.50 5,202,518 -4.34(-6.80%)
Feb 20, 2009 65.34 65.91 61.70 63.84 6,859,895 -2.83(-4.24%)
Feb 19, 2009 65.80 67.88 65.77 66.67 6,477,868 -0.42(-0.63%)
Feb 18, 2009 68.81 69.27 66.00 67.09 5,763,744 -1.06(-1.56%)
Feb 17, 2009 71.47 71.47 68.00 68.15 6,298,201 -5.15(-7.03%)
Feb 13, 2009 72.63 74.94 72.63 73.30 3,644,703 +0.19(+0.26%)
Feb 12, 2009 71.55 73.60 70.60 73.11 4,700,873 +0.27(+0.37%)
Feb 11, 2009 75.64 76.77 71.24 72.84 6,056,427 -2.37(-3.15%)
Feb 10, 2009 80.01 80.70 74.29 75.21 6,675,407 -4.18(-5.27%)
Feb 09, 2009 77.39 80.29 77.03 79.39 4,533,961 +0.65(+0.83%)
Feb 06, 2009 76.70 79.37 76.00 78.74 4,105,688 +0.82(+1.05%)
Feb 05, 2009 75.35 78.22 73.95 77.92 5,878,653 +1.89(+2.49%)
Feb 04, 2009 75.94 78.02 75.10 76.03 6,189,733 +0.50(+0.66%)
Feb 03, 2009 74.29 75.95 73.30 75.53 5,239,461 +1.94(+2.64%)
Feb 02, 2009 72.59 74.74 72.50 73.59 5,065,336 -1.41(-1.88%)
Jan 30, 2009 79.00 79.37 74.40 75.00 0 -2.32(-3.00%)
Jan 29, 2009 76.80 78.34 76.01 77.32 5,268,094 -1.30(-1.65%)
Jan 28, 2009 78.20 79.00 75.94 78.62 5,980,318 +1.80(+2.34%)
Jan 27, 2009 77.86 77.99 75.45 76.82 4,396,249 -1.51(-1.93%)
Jan 26, 2009 76.22 80.48 76.07 78.33 5,385,592 +2.38(+3.13%)
Jan 23, 2009 71.85 77.27 71.50 75.95 5,501,868 +2.23(+3.02%)
Jan 22, 2009 73.01 75.93 72.20 73.72 6,654,921 -1.08(-1.44%)
Jan 21, 2009 71.97 74.98 70.67 74.80 5,828,776 +4.70(+6.70%)
Jan 20, 2009 73.15 75.34 69.76 70.10 5,055,106 -4.39(-5.89%)
Jan 16, 2009 75.62 77.15 72.41 74.49 6,317,335 +0.26(+0.35%)
Jan 15, 2009 72.91 74.68 69.83 74.23 6,586,844 +0.95(+1.30%)
Jan 14, 2009 75.00 75.29 71.25 73.28 6,269,921 -3.14(-4.11%)
Jan 13, 2009 75.00 76.81 74.16 76.42 6,794,620 +1.20(+1.60%)
Jan 12, 2009 79.22 79.48 74.26 75.22 5,465,822 -5.40(-6.70%)
Jan 09, 2009 82.15 83.19 78.84 80.62 4,497,777 -1.48(-1.80%)
Jan 08, 2009 83.26 85.00 80.36 82.10 5,931,734 -1.61(-1.92%)
Jan 07, 2009 83.75 84.75 80.90 83.71 5,669,048 -1.97(-2.30%)
Jan 06, 2009 84.98 88.07 84.07 85.68 8,221,901 +2.63(+3.17%)
Jan 05, 2009 78.90 85.32 78.63 83.05 7,141,187 +3.79(+4.78%)
Jan 02, 2009 74.84 80.00 74.84 79.26 3,692,529 +4.73(+6.35%)
Jan 01, 2009 72.12 75.99 72.12 74.53 0 +0.00(+0.00%)
Dec 31, 2008 72.12 75.99 72.12 74.53 2,837,391 +0.89(+1.21%)
Dec 30, 2008 72.77 73.77 71.11 73.64 2,914,202 +0.65(+0.89%)
Dec 29, 2008 73.67 74.04 71.05 72.99 2,798,009 +1.67(+2.34%)
Dec 26, 2008 71.99 71.99 69.82 71.32 1,784,284 +1.15(+1.64%)
Dec 24, 2008 69.05 70.39 68.64 70.17 1,555,992 -0.49(-0.69%)
Dec 23, 2008 72.00 73.40 69.60 70.66 3,579,852 -0.33(-0.46%)
Dec 22, 2008 73.58 75.82 69.59 70.99 4,367,867 -3.58(-4.80%)
Dec 19, 2008 69.23 75.12 69.23 74.57 6,652,834 +4.76(+6.82%)
Dec 18, 2008 73.33 73.40 68.61 69.81 4,970,259 -4.21(-5.69%)
Dec 17, 2008 73.58 76.39 72.51 74.02 4,271,631 -0.58(-0.78%)
Dec 16, 2008 72.97 75.00 71.52 74.60 4,347,312 +2.76(+3.84%)
Dec 15, 2008 74.24 75.14 70.05 71.84 5,268,195 +0.30(+0.42%)
Dec 12, 2008 69.90 72.77 68.76 71.54 0 -1.40(-1.92%)
Dec 11, 2008 75.32 77.29 72.01 72.94 5,752,560 -1.22(-1.65%)
Dec 10, 2008 69.84 75.16 69.70 74.16 5,905,758 +5.97(+8.75%)
Dec 09, 2008 65.83 69.96 65.00 68.19 4,885,981 +0.90(+1.34%)
Dec 08, 2008 66.10 69.20 65.16 67.29 6,189,866 +4.68(+7.47%)
Dec 05, 2008 63.23 63.94 57.11 62.61 8,389,414 -2.89(-4.41%)
Dec 04, 2008 69.80 71.82 63.95 65.50 5,390,097 -7.02(-9.68%)
Dec 03, 2008 69.16 72.94 68.51 72.52 4,809,832 +1.03(+1.44%)
Dec 02, 2008 71.83 72.57 68.63 71.49 5,198,621 +2.03(+2.92%)
Dec 01, 2008 74.00 74.21 69.01 69.46 5,161,559 -7.84(-10.14%)
Nov 28, 2008 77.02 78.00 74.06 77.30 2,284,075 -1.03(-1.31%)
Nov 26, 2008 73.17 78.54 72.18 78.33 5,042,302 +4.66(+6.33%)
Nov 25, 2008 73.52 74.19 70.75 73.67 4,570,297 +0.68(+0.93%)
Nov 24, 2008 70.09 74.85 68.57 72.99 6,248,464 +4.92(+7.23%)
Nov 21, 2008 63.85 68.62 62.08 68.07 7,612,092 +6.52(+10.59%)
Nov 20, 2008 70.08 70.29 61.02 61.55 8,162,485 -10.64(-14.74%)
Nov 19, 2008 75.85 77.27 71.44 72.19 6,016,233 -3.50(-4.62%)
Nov 18, 2008 75.39 77.10 72.31 75.69 4,620,673 +1.33(+1.79%)
Nov 17, 2008 75.35 78.30 73.91 74.36 4,573,807 -1.68(-2.21%)
Nov 14, 2008 78.02 81.39 75.79 76.04 0 -4.25(-5.29%)
Nov 13, 2008 71.36 80.45 69.73 80.29 9,396,277 +9.64(+13.64%)
Nov 12, 2008 74.00 74.48 70.20 70.65 4,899,425 -5.33(-7.02%)
Nov 11, 2008 76.65 78.32 73.52 75.98 4,356,224 -2.57(-3.27%)
Nov 10, 2008 80.07 81.49 77.53 78.55 4,167,243 +1.56(+2.03%)
Nov 07, 2008 75.67 77.72 74.00 76.99 3,301,378 +2.05(+2.74%)
Nov 06, 2008 78.87 80.29 74.00 74.94 4,503,246 -5.48(-6.81%)
Nov 05, 2008 80.34 84.18 78.56 80.42 5,194,376 -2.78(-3.34%)
Nov 04, 2008 82.32 84.52 80.83 83.20 5,340,663 +3.92(+4.94%)
Nov 03, 2008 81.14 82.39 77.01 79.28 4,833,086 -3.05(-3.70%)
Oct 31, 2008 77.52 85.98 76.68 82.33 0 +3.38(+4.28%)
Oct 30, 2008 77.71 79.92 72.86 78.95 6,158,398 +4.14(+5.53%)
Oct 29, 2008 72.87 78.87 72.00 74.81 8,064,319 +3.31(+4.63%)
Oct 28, 2008 67.01 72.03 64.07 71.50 6,270,757 +7.14(+11.09%)
Oct 27, 2008 68.90 70.45 63.70 64.36 6,887,612 -5.34(-7.66%)
Oct 24, 2008 64.56 71.87 64.50 69.70 6,897,424 -3.63(-4.95%)
Oct 23, 2008 71.10 74.40 67.50 73.33 7,498,323 +3.84(+5.53%)
Oct 22, 2008 74.17 75.85 67.00 69.49 6,446,131 -9.65(-12.19%)
Oct 21, 2008 79.12 82.77 76.29 79.14 6,716,039 -2.25(-2.76%)
Oct 20, 2008 76.61 81.98 76.50 81.39 7,268,881 +7.51(+10.17%)
Oct 17, 2008 72.33 81.81 71.05 73.88 0 -1.78(-2.35%)
Oct 16, 2008 66.51 75.98 64.01 75.66 10,646,377 +10.38(+15.90%)
Oct 15, 2008 77.22 77.35 64.06 65.28 8,863,566 -14.56(-18.24%)
Oct 14, 2008 84.58 89.71 75.87 79.84 9,847,108 -1.20(-1.48%)
Oct 13, 2008 70.02 81.66 69.87 81.04 6,901,648 +14.24(+21.32%)
Oct 10, 2008 68.45 71.75 58.00 66.80 14,691,395 -5.00(-6.96%)
Oct 09, 2008 81.81 83.77 71.80 71.80 6,272,363 -8.65(-10.75%)
Oct 08, 2008 76.70 85.20 73.51 80.45 9,183,276 +0.35(+0.44%)
Oct 07, 2008 88.51 90.46 79.87 80.10 6,217,064 -6.36(-7.36%)
Oct 06, 2008 87.01 87.75 78.27 86.46 8,553,867 -4.02(-4.44%)
Oct 03, 2008 91.64 97.85 89.81 90.48 0 -0.78(-0.85%)
Oct 02, 2008 98.00 98.60 90.37 91.26 5,580,761 -8.89(-8.88%)
Oct 01, 2008 102.42 103.17 97.59 100.15 4,777,944 -4.13(-3.96%)
Sep 30, 2008 101.17 105.55 100.54 104.28 5,059,755 +5.41(+5.47%)
Sep 29, 2008 105.46 106.00 94.82 98.87 6,450,632 -11.01(-10.02%)
Sep 26, 2008 110.43 112.50 106.04 109.88 0 -4.85(-4.23%)
Sep 25, 2008 112.99 115.65 111.35 114.73 3,687,504 +2.14(+1.90%)
Sep 24, 2008 114.32 115.94 111.91 112.59 2,807,739 -0.82(-0.72%)
Sep 23, 2008 116.34 118.61 112.87 113.41 3,730,361 -2.72(-2.34%)
Sep 22, 2008 120.90 121.72 115.95 116.13 5,781,570 -5.02(-4.14%)
Sep 19, 2008 120.01 124.79 116.50 121.15 0 +7.96(+7.03%)
Sep 18, 2008 108.40 115.00 107.48 113.19 7,135,789 +6.61(+6.20%)
Sep 17, 2008 108.99 111.88 103.59 106.58 6,704,747 -2.26(-2.08%)
Sep 16, 2008 100.50 109.42 98.49 108.84 6,567,334 +4.45(+4.26%)
Sep 15, 2008 106.83 108.65 103.02 104.39 5,738,517 -8.00(-7.12%)
Sep 12, 2008 109.58 113.66 108.31 112.39 4,388,363 +3.38(+3.10%)
Sep 11, 2008 104.38 109.92 102.62 109.01 5,896,081 +3.65(+3.46%)
Sep 10, 2008 102.19 106.74 100.99 105.36 6,344,264 +4.81(+4.78%)
Sep 09, 2008 107.41 108.85 100.40 100.55 8,154,202 -9.22(-8.40%)
Sep 08, 2008 113.22 113.38 107.92 109.77 5,652,386 -1.66(-1.49%)
Sep 05, 2008 110.04 112.11 107.92 111.43 0 +1.40(+1.27%)
Sep 04, 2008 107.37 110.98 105.66 110.03 7,231,503 +2.55(+2.37%)
Sep 03, 2008 105.84 108.15 104.13 107.48 6,462,231 +1.14(+1.07%)
Sep 02, 2008 111.00 111.00 105.73 106.34 7,160,405 -8.04(-7.03%)
Aug 29, 2008 115.81 116.10 113.97 114.38 0 +0.02(+0.02%)
Aug 28, 2008 118.22 118.59 112.19 114.36 4,612,676 -2.88(-2.46%)
Aug 27, 2008 118.20 119.84 116.35 117.24 3,952,699 +1.48(+1.28%)
Aug 26, 2008 114.31 117.16 114.10 115.76 3,799,450 +3.13(+2.78%)
Aug 25, 2008 111.27 113.23 109.71 112.63 3,895,405 +1.06(+0.95%)
Aug 22, 2008 114.64 114.64 109.90 111.57 3,546,746 -4.32(-3.73%)
Aug 21, 2008 116.99 117.64 113.87 115.89 4,952,221 +1.40(+1.22%)
Aug 20, 2008 111.54 115.37 110.30 114.49 6,763,519 +4.32(+3.92%)
Aug 19, 2008 106.00 110.44 105.25 110.17 4,251,722 +4.90(+4.65%)
Aug 18, 2008 107.75 109.32 104.63 105.27 3,639,462 -1.47(-1.38%)
Aug 15, 2008 109.50 109.50 104.81 106.74 0 -3.88(-3.51%)
Aug 14, 2008 111.05 113.00 107.93 110.62 4,572,869 -0.07(-0.06%)
Aug 13, 2008 104.68 111.41 104.42 110.69 5,643,947 +6.59(+6.33%)
Aug 12, 2008 104.90 105.48 102.20 104.10 7,179,211 +0.37(+0.36%)
Aug 11, 2008 105.14 106.02 100.44 103.73 5,760,200 -1.48(-1.41%)
Aug 08, 2008 106.56 107.17 103.46 105.21 6,719,197 -3.57(-3.28%)
Aug 07, 2008 112.59 113.31 108.72 108.78 5,486,722 -2.03(-1.83%)
Aug 06, 2008 107.76 110.91 107.35 110.81 4,425,098 +3.93(+3.68%)
Aug 05, 2008 105.14 107.84 104.10 106.88 5,798,455 +0.16(+0.15%)
Aug 04, 2008 114.13 114.36 105.65 106.72 6,009,370 -7.02(-6.17%)
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.