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 (%)
Aug 31, 2004 29.27 29.61 29.27 29.61 1,144,600 +0.34(+1.16%)
Aug 30, 2004 29.31 29.57 29.04 29.27 1,302,000 -0.02(-0.07%)
Aug 27, 2004 28.97 29.34 28.95 29.29 1,032,900 +0.32(+1.10%)
Aug 26, 2004 28.70 29.07 28.40 28.97 1,612,100 +0.27(+0.96%)
Aug 25, 2004 28.43 29.07 28.41 28.70 2,358,600 +0.43(+1.50%)
Aug 24, 2004 28.50 28.54 28.10 28.27 1,529,700 -0.20(-0.70%)
Aug 23, 2004 29.27 29.28 28.37 28.47 1,953,800 -0.73(-2.48%)
Aug 20, 2004 29.25 29.73 28.98 29.20 3,564,500 +0.75(+2.62%)
Aug 19, 2004 28.50 28.61 28.20 28.45 2,378,200 +0.04(+0.14%)
Aug 18, 2004 27.85 28.50 27.85 28.41 1,784,100 +0.64(+2.32%)
Aug 17, 2004 28.69 28.69 27.76 27.77 1,967,300 -0.93(-3.22%)
Aug 16, 2004 28.50 28.71 28.30 28.69 1,626,400 +0.18(+0.61%)
Aug 13, 2004 28.40 28.73 28.10 28.52 1,644,500 +0.19(+0.67%)
Aug 12, 2004 28.89 29.29 28.32 28.32 1,495,300 -0.50(-1.75%)
Aug 11, 2004 28.82 29.00 28.36 28.83 1,673,200 -0.11(-0.38%)
Aug 10, 2004 28.85 29.09 28.62 28.94 1,555,800 +0.24(+0.84%)
Aug 09, 2004 28.28 28.99 28.16 28.70 1,215,900 +0.50(+1.76%)
Aug 06, 2004 28.59 28.71 28.20 28.20 1,786,400 -0.60(-2.07%)
Aug 05, 2004 29.07 29.32 28.70 28.80 1,705,600 -0.34(-1.18%)
Aug 04, 2004 29.98 30.10 29.12 29.14 2,335,200 -0.87(-2.90%)
Aug 03, 2004 29.75 30.07 29.75 30.02 2,352,400 +0.27(+0.89%)
Aug 02, 2004 29.89 29.89 29.32 29.75 1,233,100 -0.14(-0.49%)
Jul 30, 2004 29.65 29.89 29.60 29.89 1,293,600 +0.32(+1.08%)
Jul 29, 2004 29.48 29.60 29.25 29.57 1,355,600 +0.20(+0.66%)
Jul 28, 2004 29.23 29.52 29.01 29.38 1,837,300 +0.16(+0.55%)
Jul 27, 2004 28.85 29.37 28.85 29.22 2,223,800 +0.24(+0.85%)
Jul 26, 2004 29.43 29.60 28.79 28.98 1,666,300 -0.38(-1.28%)
Jul 23, 2004 29.53 29.67 29.16 29.35 956,900 -0.17(-0.59%)
Jul 22, 2004 29.46 29.78 29.27 29.52 1,600,100 +0.10(+0.34%)
Jul 21, 2004 30.20 30.28 29.43 29.43 1,894,000 -0.73(-2.42%)
Jul 20, 2004 30.40 30.41 30.06 30.16 1,467,800 -0.14(-0.48%)
Jul 19, 2004 30.39 30.61 30.15 30.30 1,904,500 -0.09(-0.31%)
Jul 16, 2004 30.12 30.57 30.04 30.39 1,289,300 +0.39(+1.32%)
Jul 15, 2004 29.93 30.13 29.74 30.00 1,647,700 +0.10(+0.33%)
Jul 14, 2004 29.59 30.02 29.59 29.90 1,610,600 +0.23(+0.79%)
Jul 13, 2004 29.89 29.93 29.51 29.66 1,431,300 -0.21(-0.70%)
Jul 12, 2004 30.13 30.20 29.80 29.88 1,050,300 -0.25(-0.85%)
Jul 09, 2004 29.98 30.24 29.91 30.13 1,358,700 +0.14(+0.48%)
Jul 08, 2004 30.41 30.48 29.69 29.98 1,876,400 -0.43(-1.40%)
Jul 07, 2004 29.88 30.48 29.64 30.41 2,713,900 +0.54(+1.79%)
Jul 06, 2004 29.70 30.09 29.70 29.88 1,303,400 +0.34(+1.15%)
Jul 02, 2004 29.55 29.73 29.40 29.54 1,329,000 -0.00(-0.02%)
Jul 01, 2004 29.30 29.64 29.13 29.54 1,543,400 +0.24(+0.82%)
Jun 30, 2004 29.05 29.34 28.91 29.30 1,553,200 +0.30(+1.03%)
Jun 29, 2004 28.50 29.04 28.50 29.00 1,621,500 +0.50(+1.75%)
Jun 28, 2004 29.10 29.10 28.45 28.50 1,916,100 -0.41(-1.44%)
Jun 25, 2004 29.35 29.51 28.91 28.91 2,196,600 -0.36(-1.23%)
Jun 24, 2004 29.77 30.00 29.21 29.27 1,741,800 -0.50(-1.68%)
Jun 23, 2004 29.05 29.77 28.94 29.77 1,764,600 +0.74(+2.57%)
Jun 22, 2004 28.89 29.07 28.75 29.03 1,416,300 +0.14(+0.48%)
Jun 21, 2004 29.03 29.16 28.82 28.89 1,534,400 -0.14(-0.48%)
Jun 18, 2004 28.98 29.07 28.80 29.03 1,476,700 +0.04(+0.14%)
Jun 17, 2004 28.84 29.04 28.75 28.99 1,442,600 +0.15(+0.52%)
Jun 16, 2004 28.65 28.90 28.64 28.84 1,252,300 +0.44(+1.55%)
Jun 15, 2004 28.12 28.59 28.06 28.40 1,640,500 +0.45(+1.59%)
Jun 14, 2004 28.25 28.36 27.88 27.95 2,075,600 -0.79(-2.73%)
Jun 10, 2004 28.88 29.10 28.52 28.74 2,951,200 +0.70(+2.50%)
Jun 09, 2004 28.17 28.18 27.62 28.04 1,843,200 -0.14(-0.51%)
Jun 08, 2004 28.18 28.43 28.03 28.18 1,970,600 -0.04(-0.14%)
Jun 07, 2004 27.85 28.23 27.59 28.23 1,353,100 +0.30(+1.09%)
Jun 04, 2004 28.02 28.02 27.59 27.92 1,488,700 -0.08(-0.29%)
Jun 03, 2004 28.05 28.48 27.86 28.00 2,421,600 +0.02(+0.07%)
Jun 02, 2004 28.00 28.20 27.86 27.98 1,657,000 +0.18(+0.67%)
Jun 01, 2004 27.40 27.93 27.34 27.80 1,688,700 +0.54(+1.96%)
May 28, 2004 26.95 27.36 26.88 27.26 891,900 +0.26(+0.96%)
May 27, 2004 27.42 27.45 26.87 27.00 1,336,900 -0.42(-1.53%)
May 26, 2004 27.82 27.98 27.23 27.42 1,375,800 -0.39(-1.42%)
May 25, 2004 27.34 27.95 27.17 27.82 1,543,400 +0.40(+1.46%)
May 24, 2004 26.82 27.43 26.41 27.41 2,282,300 +0.77(+2.91%)
May 21, 2004 27.02 27.16 26.54 26.64 1,475,700 -0.24(-0.89%)
May 20, 2004 26.91 27.32 26.88 26.88 1,199,100 +0.04(+0.15%)
May 19, 2004 27.25 27.40 26.80 26.84 2,161,500 -0.27(-1.01%)
May 18, 2004 27.70 27.70 26.96 27.11 1,388,800 -0.58(-2.08%)
May 17, 2004 27.59 28.03 27.58 27.69 1,399,800 +0.10(+0.34%)
May 14, 2004 27.00 27.86 27.00 27.59 1,534,100 +0.73(+2.72%)
May 13, 2004 27.23 27.43 26.83 26.86 2,160,400 -0.37(-1.34%)
May 12, 2004 26.95 27.75 26.78 27.23 2,016,200 +0.34(+1.25%)
May 11, 2004 26.57 26.96 26.55 26.89 1,694,700 +0.39(+1.47%)
May 10, 2004 27.25 27.25 26.38 26.50 2,512,400 -0.97(-3.53%)
May 07, 2004 28.03 28.18 27.45 27.48 1,485,000 -0.55(-1.96%)
May 06, 2004 28.40 28.46 27.88 28.02 1,654,300 -0.43(-1.51%)
May 05, 2004 27.93 28.47 27.58 28.45 2,213,400 +0.52(+1.86%)
May 04, 2004 28.34 28.52 27.82 27.93 2,329,600 -0.12(-0.43%)
May 03, 2004 27.00 28.17 26.95 28.05 2,818,000 +1.27(+4.72%)
Apr 30, 2004 27.00 27.34 26.75 26.79 2,196,500 +0.34(+1.29%)
Apr 29, 2004 27.73 27.77 26.25 26.45 3,047,800 -1.39(-4.98%)
Apr 28, 2004 27.82 28.45 27.75 27.84 2,081,600 -0.24(-0.85%)
Apr 27, 2004 27.62 28.29 27.54 28.07 1,930,700 +0.69(+2.52%)
Apr 26, 2004 27.35 27.75 27.30 27.39 1,706,700 +0.28(+1.01%)
Apr 23, 2004 27.25 27.35 26.92 27.11 1,078,600 -0.28(-1.02%)
Apr 22, 2004 27.09 27.52 26.98 27.39 1,461,600 +0.30(+1.13%)
Apr 21, 2004 27.01 27.25 26.62 27.09 2,164,600 +0.00(+0.00%)
Apr 20, 2004 27.82 27.82 27.05 27.09 1,776,800 -0.79(-2.82%)
Apr 19, 2004 27.90 28.07 27.70 27.87 1,741,000 -0.27(-0.98%)
Apr 16, 2004 27.90 28.18 27.69 28.14 1,930,400 +0.45(+1.64%)
Apr 15, 2004 27.18 27.81 27.12 27.69 2,281,600 +0.63(+2.33%)
Apr 14, 2004 26.68 27.20 26.62 27.06 1,565,800 +0.28(+1.05%)
Apr 13, 2004 27.10 27.24 26.75 26.78 1,348,500 -0.21(-0.80%)
Apr 12, 2004 26.50 27.17 26.50 27.00 1,541,300 +0.61(+2.29%)
Apr 08, 2004 26.30 26.55 26.18 26.39 1,297,500 +0.44(+1.70%)
Apr 07, 2004 25.76 26.14 25.62 25.95 1,452,900 +0.26(+1.01%)
Apr 06, 2004 25.84 25.95 25.66 25.69 1,553,400 -0.23(-0.91%)
Apr 05, 2004 25.67 25.93 25.42 25.93 1,202,700 +0.25(+0.97%)
Apr 02, 2004 25.68 25.93 25.43 25.68 1,314,100 +0.25(+0.98%)
Apr 01, 2004 26.00 26.05 25.38 25.43 1,509,600 -0.50(-1.95%)
Mar 31, 2004 25.98 26.20 25.62 25.93 1,351,300 +0.05(+0.19%)
Mar 30, 2004 25.30 26.00 25.20 25.88 2,435,200 +0.55(+2.19%)
Mar 29, 2004 25.50 25.64 25.29 25.32 1,721,100 -0.10(-0.39%)
Mar 26, 2004 25.29 25.61 25.23 25.43 1,580,400 +0.15(+0.59%)
Mar 25, 2004 25.30 25.58 25.27 25.27 1,661,700 -0.12(-0.47%)
Mar 24, 2004 26.09 26.26 25.37 25.39 1,691,200 -0.78(-2.96%)
Mar 23, 2004 26.48 26.48 25.93 26.17 1,352,900 -0.23(-0.87%)
Mar 22, 2004 26.30 26.98 26.23 26.40 3,503,600 +0.09(+0.36%)
Mar 19, 2004 26.50 26.67 26.30 26.30 1,202,300 -0.20(-0.74%)
Mar 18, 2004 26.57 26.64 26.27 26.50 1,234,400 +0.18(+0.70%)
Mar 17, 2004 25.73 26.38 25.68 26.32 1,565,000 +0.72(+2.81%)
Mar 16, 2004 25.65 25.81 25.48 25.59 1,122,500 +0.03(+0.12%)
Mar 15, 2004 25.60 25.87 25.52 25.57 1,302,200 +0.08(+0.29%)
Mar 12, 2004 25.34 25.77 25.28 25.49 1,157,600 +0.20(+0.79%)
Mar 11, 2004 25.90 25.91 25.20 25.29 1,625,300 -0.64(-2.47%)
Mar 10, 2004 26.53 26.59 25.81 25.93 1,412,300 -0.39(-1.48%)
Mar 09, 2004 26.27 26.43 26.15 26.32 1,305,400 +0.07(+0.27%)
Mar 08, 2004 26.52 26.68 26.16 26.25 1,224,400 -0.05(-0.19%)
Mar 05, 2004 25.73 26.32 25.73 26.30 1,995,300 +0.62(+2.39%)
Mar 04, 2004 25.92 25.98 25.53 25.68 1,180,200 -0.29(-1.10%)
Mar 03, 2004 25.97 26.14 25.73 25.97 1,066,500 +0.00(+0.02%)
Mar 02, 2004 26.30 26.70 25.93 25.96 1,891,800 -0.22(-0.84%)
Mar 01, 2004 25.66 26.18 25.66 26.18 1,470,300 +0.56(+2.19%)
Feb 27, 2004 25.31 25.75 25.25 25.62 1,234,200 +0.43(+1.73%)
Feb 26, 2004 24.95 25.34 24.91 25.19 1,371,400 +0.25(+1.00%)
Feb 25, 2004 25.02 25.20 24.76 24.94 2,181,300 -0.04(-0.14%)
Feb 24, 2004 25.69 25.69 24.90 24.98 3,322,900 -0.71(-2.78%)
Feb 23, 2004 25.59 25.80 25.51 25.69 1,402,100 +0.10(+0.39%)
Feb 20, 2004 25.50 25.64 25.32 25.59 1,957,300 +0.06(+0.24%)
Feb 19, 2004 25.57 25.68 25.49 25.53 1,114,400 -0.04(-0.14%)
Feb 18, 2004 25.95 25.95 25.52 25.57 1,046,300 -0.33(-1.29%)
Feb 17, 2004 25.80 25.97 25.70 25.90 1,288,000 +0.14(+0.56%)
Feb 13, 2004 26.09 26.10 25.57 25.75 2,142,700 -0.38(-1.45%)
Feb 12, 2004 25.98 26.14 25.69 26.14 1,723,100 +0.25(+0.95%)
Feb 11, 2004 25.73 25.90 25.44 25.89 1,793,000 +0.28(+1.07%)
Feb 10, 2004 25.20 25.65 25.02 25.61 1,886,100 +0.38(+1.51%)
Feb 09, 2004 25.00 25.25 24.93 25.23 1,766,100 +0.18(+0.74%)
Feb 06, 2004 24.25 25.05 24.25 25.05 2,164,100 +0.73(+2.98%)
Feb 05, 2004 24.88 24.96 24.25 24.32 2,109,900 -0.52(-2.07%)
Feb 04, 2004 25.25 25.38 24.75 24.84 2,147,300 -0.47(-1.86%)
Feb 03, 2004 25.43 25.66 25.18 25.31 2,173,200 -0.17(-0.67%)
Feb 02, 2004 25.35 25.70 25.02 25.48 3,322,200 +0.53(+2.12%)
Jan 30, 2004 24.40 25.30 24.20 24.95 5,283,200 +0.55(+2.25%)
Jan 29, 2004 24.95 24.95 24.00 24.40 3,180,200 -0.58(-2.30%)
Jan 28, 2004 25.39 25.41 24.98 24.98 2,309,400 -0.40(-1.60%)
Jan 27, 2004 26.20 26.20 25.34 25.38 3,468,400 -0.82(-3.11%)
Jan 26, 2004 25.82 26.26 25.51 26.20 2,112,500 +0.37(+1.43%)
Jan 23, 2004 25.68 26.04 25.68 25.82 1,326,500 +0.27(+1.06%)
Jan 22, 2004 25.75 26.10 25.44 25.55 1,728,000 -0.44(-1.69%)
Jan 21, 2004 26.00 26.05 25.71 26.00 1,935,900 -0.08(-0.33%)
Jan 20, 2004 25.32 26.20 25.32 26.08 2,263,700 +0.95(+3.80%)
Jan 16, 2004 25.02 25.25 24.95 25.12 1,969,400 +0.10(+0.40%)
Jan 15, 2004 25.75 25.87 24.89 25.02 2,602,000 -0.64(-2.49%)
Jan 14, 2004 25.73 25.88 25.37 25.66 2,000,600 -0.30(-1.16%)
Jan 13, 2004 26.20 26.50 25.95 25.96 1,793,500 -0.09(-0.36%)
Jan 12, 2004 26.04 26.25 25.98 26.06 1,592,300 +0.03(+0.12%)
Jan 09, 2004 26.00 26.43 25.91 26.03 2,595,300 -0.11(-0.42%)
Jan 08, 2004 26.06 26.14 25.74 26.14 1,559,800 +0.08(+0.31%)
Jan 07, 2004 26.05 26.14 25.71 26.06 1,736,800 +0.01(+0.06%)
Jan 06, 2004 26.33 26.36 26.04 26.05 2,119,800 -0.23(-0.88%)
Jan 05, 2004 26.07 26.36 25.80 26.27 2,588,400 +0.71(+2.78%)
Jan 02, 2004 25.51 25.70 25.41 25.57 1,429,900 +0.06(+0.24%)
Dec 31, 2003 25.64 25.80 25.41 25.50 1,371,200 -0.12(-0.45%)
Dec 30, 2003 25.62 25.86 25.57 25.62 964,900 -0.02(-0.10%)
Dec 29, 2003 25.13 25.75 25.07 25.64 1,645,300 +0.52(+2.07%)
Dec 26, 2003 25.27 25.35 25.09 25.12 736,000 -0.10(-0.40%)
Dec 24, 2003 25.00 25.59 24.99 25.23 1,067,200 +0.23(+0.92%)
Dec 23, 2003 25.11 25.30 24.82 25.00 1,581,000 -0.33(-1.32%)
Dec 22, 2003 25.00 25.40 25.00 25.33 1,267,500 -0.06(-0.24%)
Dec 19, 2003 25.55 25.55 25.20 25.39 1,856,100 -0.09(-0.33%)
Dec 18, 2003 24.80 25.64 24.75 25.48 3,588,500 +0.76(+3.05%)
Dec 17, 2003 24.50 24.75 24.38 24.72 1,931,500 +0.24(+1.00%)
Dec 16, 2003 24.02 24.55 24.02 24.48 2,161,300 +0.46(+1.92%)
Dec 15, 2003 24.05 24.23 23.87 24.02 1,575,700 -0.02(-0.10%)
Dec 12, 2003 24.06 24.12 24.00 24.04 1,716,400 +0.04(+0.15%)
Dec 11, 2003 24.00 24.09 23.73 24.00 1,395,700 -0.09(-0.35%)
Dec 10, 2003 24.48 24.48 23.95 24.09 2,634,000 -0.28(-1.15%)
Dec 09, 2003 24.20 24.52 24.18 24.37 2,859,300 +0.25(+1.02%)
Dec 08, 2003 23.95 24.06 23.71 24.12 1,602,300 +0.22(+0.92%)
Dec 05, 2003 23.88 23.97 23.76 23.91 1,631,800 +0.02(+0.06%)
Dec 04, 2003 23.33 24.12 23.25 23.89 2,448,400 +0.58(+2.49%)
Dec 03, 2003 23.04 23.50 23.14 23.31 3,283,200 +0.27(+1.19%)
Dec 02, 2003 22.89 23.14 22.89 23.04 2,058,700 +0.23(+0.99%)
Dec 01, 2003 22.46 22.81 22.45 22.81 1,445,300 +0.34(+1.54%)
Nov 28, 2003 22.53 22.55 22.39 22.46 903,000 -0.06(-0.27%)
Nov 26, 2003 22.45 22.57 22.31 22.52 1,484,100 +0.07(+0.31%)
Nov 25, 2003 22.50 22.55 22.41 22.45 1,094,000 -0.10(-0.42%)
Nov 24, 2003 22.23 22.57 22.17 22.55 2,141,500 +0.32(+1.42%)
Nov 21, 2003 22.29 22.41 22.07 22.23 1,891,900 -0.05(-0.22%)
Nov 20, 2003 22.25 22.45 22.17 22.29 1,665,400 -0.07(-0.31%)
Nov 19, 2003 22.25 22.36 22.20 22.36 1,638,600 +0.11(+0.47%)
Nov 18, 2003 22.21 22.33 22.11 22.25 1,301,100 +0.03(+0.14%)
Nov 17, 2003 22.20 22.37 21.96 22.22 1,446,000 -0.16(-0.71%)
Nov 14, 2003 22.01 22.50 22.01 22.38 2,921,900 +0.41(+1.87%)
Nov 13, 2003 21.75 22.02 21.71 21.97 1,997,300 +0.29(+1.36%)
Nov 12, 2003 21.59 21.68 21.45 21.68 1,685,800 +0.12(+0.58%)
Nov 11, 2003 21.75 21.75 21.51 21.55 747,000 -0.18(-0.81%)
Nov 10, 2003 21.88 21.96 21.66 21.73 1,523,200 -0.04(-0.18%)
Nov 07, 2003 21.73 21.80 21.44 21.77 1,842,900 +0.11(+0.48%)
Nov 06, 2003 21.55 21.68 21.30 21.66 1,930,800 +0.16(+0.72%)
Nov 05, 2003 21.50 21.58 21.35 21.50 1,396,200 -0.04(-0.19%)
Nov 04, 2003 21.50 21.78 21.50 21.55 1,748,200 -0.17(-0.81%)
Nov 03, 2003 21.81 21.83 21.52 21.72 2,072,962 -0.09(-0.41%)
Oct 31, 2003 21.60 21.78 21.60 21.81 4,228,400 +0.43(+2.04%)
Oct 30, 2003 21.62 21.65 21.27 21.38 2,914,200 +0.20(+0.97%)
Oct 29, 2003 20.86 21.23 20.80 21.17 2,589,700 +0.32(+1.51%)
Oct 28, 2003 20.84 20.89 20.57 20.86 1,512,700 +0.11(+0.51%)
Oct 27, 2003 20.85 21.00 20.70 20.75 1,282,600 -0.16(-0.74%)
Oct 24, 2003 20.75 20.93 20.73 20.91 1,686,600 +0.16(+0.75%)
Oct 23, 2003 20.85 20.93 20.64 20.75 1,786,600 -0.23(-1.10%)
Oct 22, 2003 20.82 21.00 20.73 20.98 1,529,200 +0.19(+0.91%)
Oct 21, 2003 20.75 20.96 20.75 20.79 1,070,500 +0.04(+0.19%)
Oct 20, 2003 20.57 20.84 20.41 20.75 2,339,900 +0.07(+0.36%)
Oct 17, 2003 20.91 21.00 20.61 20.68 1,714,700 -0.23(-1.12%)
Oct 16, 2003 20.88 21.05 20.85 20.91 1,773,800 +0.13(+0.63%)
Oct 15, 2003 21.32 21.33 20.80 20.78 2,627,500 -0.45(-2.10%)
Oct 14, 2003 21.35 21.36 21.14 21.23 1,386,700 -0.31(-1.46%)
Oct 13, 2003 21.38 21.57 21.26 21.54 1,785,300 +0.04(+0.16%)
Oct 10, 2003 21.35 21.67 21.34 21.50 1,630,500 +0.09(+0.42%)
Oct 09, 2003 21.16 21.48 21.09 21.41 1,804,100 +0.23(+1.11%)
Oct 08, 2003 21.50 21.54 21.16 21.18 1,905,300 -0.33(-1.53%)
Oct 07, 2003 21.56 21.71 21.30 21.51 2,218,100 -0.05(-0.23%)
Oct 06, 2003 21.16 21.58 21.05 21.56 2,157,700 +0.56(+2.67%)
Oct 03, 2003 21.02 21.11 20.77 21.00 1,592,500 +0.18(+0.84%)
Oct 02, 2003 20.77 20.96 20.75 20.82 1,709,700 -0.13(-0.62%)
Oct 01, 2003 20.88 20.95 20.75 20.95 1,655,400 +0.07(+0.36%)
Sep 30, 2003 20.80 20.99 20.55 20.88 1,794,700 +0.08(+0.41%)
Sep 29, 2003 20.73 20.87 20.40 20.80 2,425,700 +0.04(+0.19%)
Sep 26, 2003 21.14 21.14 20.45 20.75 4,577,500 -0.43(-2.01%)
Sep 25, 2003 21.62 21.73 21.34 21.18 4,353,700 -0.90(-4.08%)
Sep 24, 2003 22.23 22.36 21.98 22.08 2,764,300 +0.02(+0.11%)
Sep 23, 2003 22.32 22.32 21.95 22.05 3,130,600 -0.27(-1.21%)
Sep 22, 2003 21.80 22.39 21.89 22.32 5,658,200 +0.52(+2.41%)
Sep 19, 2003 20.95 21.80 20.88 21.80 4,717,200 +0.88(+4.18%)
Sep 18, 2003 20.77 20.98 20.65 20.93 1,741,200 +0.15(+0.72%)
Sep 17, 2003 21.09 21.10 20.71 20.77 1,538,200 -0.27(-1.26%)
Sep 16, 2003 21.05 21.17 20.90 21.04 2,034,700 -0.01(-0.05%)
Sep 15, 2003 21.32 21.35 21.02 21.05 1,332,100 -0.30(-1.41%)
Sep 12, 2003 21.45 21.45 21.16 21.35 1,685,500 -0.05(-0.23%)
Sep 11, 2003 21.55 21.66 21.20 21.40 1,618,600 -0.10(-0.47%)
Sep 10, 2003 21.66 21.71 21.41 21.50 1,970,500 -0.32(-1.47%)
Sep 09, 2003 22.00 22.00 21.64 21.82 1,337,800 -0.19(-0.86%)
Sep 08, 2003 21.66 22.02 21.61 22.01 1,682,600 +0.37(+1.71%)
Sep 05, 2003 22.05 22.05 21.62 21.64 1,593,200 -0.41(-1.86%)
Sep 04, 2003 21.88 22.07 21.68 22.05 2,190,700 +0.21(+0.94%)
Sep 03, 2003 21.68 21.84 21.64 21.84 1,825,800 +0.17(+0.81%)
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.