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 (%)
Jan 30, 2009 35.52 35.69 33.56 33.77 0 -0.93(-2.68%)
Jan 29, 2009 35.45 35.84 34.57 34.69 8,015,552 -1.33(-3.70%)
Jan 28, 2009 35.89 36.43 35.08 36.03 6,503,750 +0.74(+2.08%)
Jan 27, 2009 34.92 35.71 34.42 35.29 7,339,946 +0.09(+0.26%)
Jan 26, 2009 35.05 36.39 34.59 35.20 7,225,614 +0.39(+1.11%)
Jan 23, 2009 32.37 35.20 32.12 34.81 0 +1.65(+4.96%)
Jan 22, 2009 33.49 34.01 32.03 33.17 7,404,574 -1.05(-3.06%)
Jan 21, 2009 32.85 34.35 32.34 34.22 9,598,141 +1.87(+5.80%)
Jan 20, 2009 33.79 34.61 32.17 32.34 9,874,922 -2.10(-6.11%)
Jan 16, 2009 35.64 36.59 34.25 34.45 0 -0.40(-1.13%)
Jan 15, 2009 34.91 35.25 32.90 34.84 9,316,459 -0.21(-0.60%)
Jan 14, 2009 35.77 35.84 34.36 35.05 11,866,481 -1.32(-3.64%)
Jan 13, 2009 36.35 37.39 35.52 36.38 8,887,379 +0.78(+2.19%)
Jan 12, 2009 36.74 36.86 35.14 35.59 7,542,299 -1.66(-4.46%)
Jan 09, 2009 38.55 38.83 36.86 37.26 6,710,106 -1.25(-3.25%)
Jan 08, 2009 37.25 38.86 37.04 38.51 9,890,329 +1.62(+4.38%)
Jan 07, 2009 37.94 37.99 36.52 36.89 6,130,643 -1.92(-4.95%)
Jan 06, 2009 38.73 40.42 38.55 38.81 8,157,385 +0.73(+1.91%)
Jan 05, 2009 37.21 39.57 37.03 38.09 8,298,285 +0.75(+2.02%)
Jan 02, 2009 35.61 37.62 35.51 37.33 0 +1.90(+5.37%)
Jan 01, 2009 34.68 35.86 34.33 35.43 0 +0.00(+0.00%)
Dec 31, 2008 34.68 35.86 34.33 35.43 5,072,072 +0.55(+1.58%)
Dec 30, 2008 34.69 34.95 33.86 34.88 4,542,257 +0.06(+0.16%)
Dec 29, 2008 33.84 35.15 33.71 34.82 4,623,055 +1.45(+4.35%)
Dec 26, 2008 32.96 33.59 32.50 33.37 0 +0.64(+1.97%)
Dec 24, 2008 32.99 32.99 32.01 32.73 1,559,237 +0.06(+0.17%)
Dec 23, 2008 33.08 33.56 31.99 32.67 4,107,100 -0.28(-0.84%)
Dec 22, 2008 34.38 34.92 32.17 32.95 5,872,303 -1.20(-3.53%)
Dec 19, 2008 33.76 35.33 33.76 34.15 8,481,960 +0.56(+1.67%)
Dec 18, 2008 36.31 36.44 33.24 33.59 9,429,898 -2.46(-6.83%)
Dec 17, 2008 36.11 38.55 35.92 36.05 8,651,861 -0.89(-2.41%)
Dec 16, 2008 35.00 37.31 34.77 36.95 8,279,111 +2.66(+7.75%)
Dec 15, 2008 35.37 35.87 33.73 34.29 8,300,219 +0.26(+0.76%)
Dec 12, 2008 32.65 34.36 32.58 34.03 0 -0.48(-1.38%)
Dec 11, 2008 34.23 36.74 33.79 34.51 10,457,876 +1.01(+3.02%)
Dec 10, 2008 31.85 34.07 31.85 33.50 6,576,931 +2.14(+6.83%)
Dec 09, 2008 30.49 32.59 30.05 31.36 7,729,385 +0.10(+0.32%)
Dec 08, 2008 32.77 33.02 30.12 31.26 11,667,088 +0.06(+0.18%)
Dec 05, 2008 29.71 31.30 28.51 31.20 0 +0.46(+1.50%)
Dec 04, 2008 33.28 33.90 30.03 30.74 9,142,704 -3.26(-9.59%)
Dec 03, 2008 32.69 34.39 32.44 34.00 8,795,120 -0.64(-1.86%)
Dec 02, 2008 35.35 36.08 33.03 34.65 11,941,783 +0.09(+0.27%)
Dec 01, 2008 35.42 36.10 34.52 34.56 10,494,373 -3.17(-8.40%)
Nov 28, 2008 36.83 37.77 36.01 37.73 4,537,799 -0.08(-0.22%)
Nov 26, 2008 35.74 38.00 34.92 37.81 11,276,535 +1.73(+4.79%)
Nov 25, 2008 34.49 36.53 34.03 36.08 9,602,637 +1.28(+3.67%)
Nov 24, 2008 31.50 36.23 30.83 34.80 14,558,493 +4.41(+14.51%)
Nov 21, 2008 27.73 30.70 27.53 30.39 13,479,493 +3.35(+12.37%)
Nov 20, 2008 31.83 31.86 26.65 27.05 15,553,644 -6.00(-18.16%)
Nov 19, 2008 34.42 36.11 32.87 33.05 9,376,854 -2.02(-5.77%)
Nov 18, 2008 34.79 35.84 33.43 35.07 7,799,671 +0.44(+1.27%)
Nov 17, 2008 34.57 36.14 34.03 34.63 8,866,177 -0.13(-0.37%)
Nov 14, 2008 35.43 37.62 34.14 34.76 0 -2.14(-5.80%)
Nov 13, 2008 32.73 37.17 31.28 36.90 14,609,825 +4.59(+14.19%)
Nov 12, 2008 33.39 34.11 32.05 32.31 8,949,876 -2.43(-6.98%)
Nov 11, 2008 33.68 35.48 33.39 34.74 9,246,053 -0.32(-0.92%)
Nov 10, 2008 35.25 36.19 33.87 35.06 10,200,867 +1.67(+5.01%)
Nov 07, 2008 31.43 33.62 31.26 33.39 0 +2.28(+7.33%)
Nov 06, 2008 31.83 32.76 30.48 31.11 10,416,096 -1.18(-3.64%)
Nov 05, 2008 31.28 33.79 30.90 32.29 14,334,183 -0.05(-0.14%)
Nov 04, 2008 32.42 34.00 31.25 32.33 11,952,140 +1.88(+6.19%)
Nov 03, 2008 32.62 32.62 29.16 30.45 8,936,255 -1.99(-6.15%)
Oct 31, 2008 30.79 33.70 29.88 32.44 0 +0.89(+2.83%)
Oct 30, 2008 29.75 31.82 28.77 31.55 8,513,177 +3.03(+10.64%)
Oct 29, 2008 28.41 30.52 27.89 28.52 11,209,701 +1.08(+3.92%)
Oct 28, 2008 26.45 27.61 23.71 27.44 8,676,814 +2.47(+9.90%)
Oct 27, 2008 26.39 27.53 24.69 24.97 8,544,370 -2.00(-7.43%)
Oct 24, 2008 24.57 27.62 23.17 26.97 0 -1.17(-4.15%)
Oct 23, 2008 27.11 28.95 25.68 28.14 12,860,801 +1.14(+4.22%)
Oct 22, 2008 30.49 30.49 25.99 27.00 14,862,418 -5.02(-15.67%)
Oct 21, 2008 33.38 33.82 31.36 32.02 8,859,657 -2.36(-6.87%)
Oct 20, 2008 32.53 34.77 31.90 34.38 11,865,860 +3.59(+11.67%)
Oct 17, 2008 28.27 34.00 27.79 30.79 0 +1.82(+6.28%)
Oct 16, 2008 28.05 29.14 25.46 28.97 17,189,448 +2.22(+8.32%)
Oct 15, 2008 30.86 30.93 26.47 26.74 13,077,462 -5.58(-17.26%)
Oct 14, 2008 33.51 35.54 30.60 32.32 17,514,514 +1.08(+3.47%)
Oct 13, 2008 26.96 31.45 26.70 31.24 13,142,539 +5.96(+23.60%)
Oct 10, 2008 24.92 27.11 22.58 25.27 0 -2.67(-9.57%)
Oct 09, 2008 33.67 33.67 27.91 27.95 12,699,912 -4.03(-12.62%)
Oct 08, 2008 31.29 33.44 28.98 31.98 17,916,950 -0.35(-1.08%)
Oct 07, 2008 37.11 37.68 32.27 32.33 12,901,754 -4.05(-11.14%)
Oct 06, 2008 36.13 36.39 32.17 36.39 15,130,016 -1.79(-4.69%)
Oct 03, 2008 38.91 41.82 37.66 38.18 0 -0.39(-1.00%)
Oct 02, 2008 43.09 43.13 38.32 38.56 10,295,979 -5.74(-12.96%)
Oct 01, 2008 44.94 45.68 42.52 44.31 8,409,638 -0.28(-0.62%)
Sep 30, 2008 41.38 45.24 41.37 44.58 9,790,130 +3.35(+8.14%)
Sep 29, 2008 47.24 47.24 39.77 41.23 13,255,808 -7.23(-14.93%)
Sep 26, 2008 48.69 49.56 46.75 48.46 0 -1.99(-3.95%)
Sep 25, 2008 50.15 50.92 49.14 50.46 8,399,016 -0.12(-0.24%)
Sep 24, 2008 51.37 52.44 50.22 50.58 4,695,326 -0.24(-0.47%)
Sep 23, 2008 52.63 53.69 50.61 50.81 9,030,135 -1.08(-2.09%)
Sep 22, 2008 53.21 54.09 51.54 51.90 8,496,481 -1.20(-2.27%)
Sep 19, 2008 55.09 56.35 50.64 53.10 0 +4.13(+8.43%)
Sep 18, 2008 48.71 50.15 46.17 48.98 12,858,709 +1.76(+3.72%)
Sep 17, 2008 49.26 50.49 46.69 47.22 13,947,383 -1.47(-3.02%)
Sep 16, 2008 45.13 48.95 43.47 48.69 14,492,036 +1.64(+3.48%)
Sep 15, 2008 50.02 50.04 46.01 47.06 11,883,566 -5.23(-10.00%)
Sep 12, 2008 50.92 52.60 50.87 52.28 0 +1.44(+2.84%)
Sep 11, 2008 50.15 51.33 48.29 50.84 7,890,858 +0.45(+0.89%)
Sep 10, 2008 48.98 51.01 48.58 50.39 10,246,228 +1.70(+3.49%)
Sep 09, 2008 51.35 51.35 48.18 48.69 15,763,939 -3.67(-7.00%)
Sep 08, 2008 54.35 54.68 52.17 52.36 10,291,677 -1.20(-2.25%)
Sep 05, 2008 53.32 54.03 52.01 53.56 0 +0.24(+0.45%)
Sep 04, 2008 54.33 55.28 52.23 53.32 10,835,949 -0.97(-1.79%)
Sep 03, 2008 53.92 55.67 53.58 54.30 12,040,676 -0.55(-1.01%)
Sep 02, 2008 54.72 55.46 53.30 54.85 9,721,771 -1.88(-3.32%)
Aug 29, 2008 57.57 57.58 56.26 56.73 0 -0.29(-0.52%)
Aug 28, 2008 58.08 58.34 55.46 57.03 7,728,979 -0.60(-1.04%)
Aug 27, 2008 57.41 58.46 57.05 57.62 7,812,317 +1.07(+1.88%)
Aug 26, 2008 55.20 57.16 55.14 56.56 11,046,150 +3.40(+6.40%)
Aug 25, 2008 54.28 54.43 52.44 53.16 5,918,550 -0.74(-1.38%)
Aug 22, 2008 55.37 55.37 52.85 53.90 0 -1.82(-3.27%)
Aug 21, 2008 56.20 56.84 55.21 55.72 9,182,221 +1.07(+1.95%)
Aug 20, 2008 53.92 55.58 53.01 54.66 10,141,779 +1.32(+2.48%)
Aug 19, 2008 51.70 53.73 51.47 53.33 7,452,217 +1.48(+2.85%)
Aug 18, 2008 52.97 53.94 51.51 51.85 7,322,146 -1.09(-2.07%)
Aug 15, 2008 52.38 54.29 50.47 52.95 0 +0.41(+0.79%)
Aug 14, 2008 52.48 53.76 51.76 52.53 6,348,542 -0.74(-1.38%)
Aug 13, 2008 50.86 53.76 50.03 53.27 9,935,203 +2.89(+5.73%)
Aug 12, 2008 50.40 51.31 50.03 50.38 6,319,556 +0.28(+0.55%)
Aug 11, 2008 50.24 51.39 48.56 50.11 9,819,361 +0.68(+1.38%)
Aug 08, 2008 49.75 49.90 48.49 49.43 7,589,471 -0.77(-1.54%)
Aug 07, 2008 53.16 53.28 49.86 50.20 9,518,452 -2.03(-3.89%)
Aug 06, 2008 49.30 52.49 49.30 52.23 9,076,758 +2.55(+5.12%)
Aug 05, 2008 49.19 50.53 48.07 49.68 10,952,609 -0.97(-1.92%)
Aug 04, 2008 54.21 54.32 50.30 50.66 8,353,152 -3.30(-6.11%)
Aug 01, 2008 52.62 55.96 52.62 53.96 6,545,184 +0.74(+1.38%)
Jul 31, 2008 54.73 54.85 53.13 53.22 6,840,019 -1.79(-3.26%)
Jul 30, 2008 52.57 55.14 51.49 55.01 9,445,562 +2.49(+4.74%)
Jul 29, 2008 52.52 54.44 51.93 52.52 8,760,917 -1.79(-3.30%)
Jul 28, 2008 54.29 55.09 53.42 54.32 7,091,934 +0.11(+0.20%)
Jul 25, 2008 54.44 55.45 53.59 54.21 7,055,292 -0.23(-0.42%)
Jul 24, 2008 55.37 56.30 52.80 54.44 10,803,048 -0.49(-0.89%)
Jul 23, 2008 57.35 57.84 54.63 54.92 9,047,916 -2.83(-4.90%)
Jul 22, 2008 59.00 59.00 56.15 57.75 8,243,288 -1.76(-2.96%)
Jul 21, 2008 58.16 59.88 58.03 59.52 6,581,188 +1.40(+2.40%)
Jul 18, 2008 56.96 59.12 56.96 58.12 8,570,272 +0.97(+1.69%)
Jul 17, 2008 59.29 59.56 55.76 57.16 10,943,142 -1.93(-3.27%)
Jul 16, 2008 60.63 61.38 58.24 59.09 8,826,639 -1.89(-3.10%)
Jul 15, 2008 64.18 64.36 60.52 60.98 7,337,120 -3.45(-5.35%)
Jul 14, 2008 64.16 64.71 62.95 64.43 5,232,052 +0.90(+1.42%)
Jul 11, 2008 64.40 65.15 62.42 63.52 6,991,195 +0.37(+0.58%)
Jul 10, 2008 61.82 63.20 60.45 63.16 6,854,154 +2.08(+3.40%)
Jul 09, 2008 62.36 63.90 60.89 61.08 8,547,615 -1.19(-1.90%)
Jul 08, 2008 61.80 62.43 58.78 62.27 11,130,787 -0.45(-0.72%)
Jul 07, 2008 64.77 64.77 61.79 62.72 7,746,982 -2.15(-3.32%)
Jul 04, 2008 64.44 65.82 62.62 64.87 6,009,389 +0.00(+0.00%)
Jul 03, 2008 64.44 65.82 62.62 64.87 6,009,389 +0.46(+0.71%)
Jul 02, 2008 68.55 69.76 64.14 64.41 9,861,239 -4.03(-5.89%)
Jul 01, 2008 69.11 69.46 66.80 68.44 10,274,811 -0.34(-0.49%)
Jun 30, 2008 69.43 70.67 68.76 68.78 7,088,808 +0.44(+0.65%)
Jun 27, 2008 66.13 68.41 66.13 68.34 6,249,739 +1.73(+2.59%)
Jun 26, 2008 68.63 68.78 65.88 66.61 8,118,550 -1.37(-2.01%)
Jun 25, 2008 69.65 69.94 66.25 67.98 8,314,605 -1.55(-2.23%)
Jun 24, 2008 71.59 71.59 69.30 69.54 5,694,023 -2.18(-3.04%)
Jun 23, 2008 69.39 72.14 68.86 71.71 4,720,409 +1.73(+2.47%)
Jun 20, 2008 72.18 72.18 69.22 69.99 5,915,334 -0.66(-0.94%)
Jun 19, 2008 74.46 74.46 70.08 70.65 7,087,993 -2.75(-3.74%)
Jun 18, 2008 73.09 74.12 71.99 73.40 6,635,364 +0.11(+0.15%)
Jun 17, 2008 71.62 73.95 71.26 73.29 5,231,911 +1.88(+2.64%)
Jun 16, 2008 71.93 73.46 71.24 71.40 5,017,149 +0.33(+0.47%)
Jun 13, 2008 71.51 72.13 70.23 71.07 4,567,819 -0.30(-0.42%)
Jun 12, 2008 71.45 72.41 70.47 71.37 6,207,449 -0.03(-0.04%)
Jun 11, 2008 72.24 73.16 70.79 71.40 5,548,488 -0.50(-0.69%)
Jun 10, 2008 72.15 74.57 70.64 71.90 7,857,836 -1.17(-1.60%)
Jun 09, 2008 71.02 73.97 71.02 73.06 5,706,439 +2.55(+3.62%)
Jun 06, 2008 73.02 74.30 70.51 70.51 7,342,792 -1.21(-1.69%)
Jun 05, 2008 68.04 71.74 68.04 71.72 6,644,034 +3.90(+5.75%)
Jun 04, 2008 69.85 69.85 67.54 67.83 6,062,995 -2.18(-3.11%)
Jun 03, 2008 69.73 71.66 69.37 70.00 6,889,319 +0.36(+0.51%)
Jun 02, 2008 68.58 70.55 68.13 69.65 4,786,283 +0.74(+1.08%)
May 30, 2008 69.55 69.56 68.40 68.90 5,839,485 +0.30(+0.44%)
May 29, 2008 69.76 70.52 68.26 68.60 6,143,716 -2.19(-3.09%)
May 28, 2008 68.06 70.87 67.86 70.79 6,472,038 +2.04(+2.97%)
May 27, 2008 69.78 69.84 68.20 68.75 6,188,003 -1.12(-1.60%)
May 26, 2008 72.64 73.20 69.16 69.87 0 +0.00(+0.00%)
May 23, 2008 72.64 73.20 69.16 69.87 5,736,848 -2.19(-3.04%)
May 22, 2008 73.11 73.83 70.85 72.05 7,194,564 -0.07(-0.10%)
May 21, 2008 72.50 74.77 71.82 72.13 10,409,789 -0.01(-0.01%)
May 20, 2008 71.86 72.49 71.43 72.14 8,788,992 +0.87(+1.23%)
May 19, 2008 71.32 72.38 70.97 71.26 6,673,569 -0.56(-0.78%)
May 16, 2008 72.56 72.63 71.09 71.82 8,866,337 +0.71(+1.00%)
May 15, 2008 70.90 72.05 69.42 71.12 6,101,987 +1.12(+1.60%)
May 14, 2008 71.66 72.38 69.90 69.99 5,318,669 -1.48(-2.07%)
May 13, 2008 70.40 71.76 69.99 71.47 4,634,418 +1.12(+1.59%)
May 12, 2008 69.66 70.59 68.97 70.35 4,260,954 +0.20(+0.29%)
May 09, 2008 71.86 71.86 69.69 70.15 5,652,595 -1.19(-1.66%)
May 08, 2008 70.60 72.38 69.88 71.34 7,683,547 +0.86(+1.23%)
May 07, 2008 69.97 71.63 69.48 70.47 10,338,105 +1.98(+2.88%)
May 06, 2008 67.56 69.73 67.10 68.50 15,501,793 +5.87(+9.38%)
May 05, 2008 60.60 63.55 60.82 62.62 4,431,172 +0.96(+1.55%)
May 02, 2008 60.04 62.48 60.00 61.67 4,739,096 +1.87(+3.12%)
May 01, 2008 60.45 60.57 57.62 59.80 6,880,313 -1.37(-2.24%)
Apr 30, 2008 61.46 62.50 60.72 61.17 7,151,582 -0.32(-0.52%)
Apr 29, 2008 62.40 62.68 61.35 61.49 4,459,748 -1.27(-2.02%)
Apr 28, 2008 62.78 63.78 62.28 62.76 3,788,569 -0.08(-0.13%)
Apr 25, 2008 61.77 63.18 61.62 62.84 3,931,389 +1.49(+2.43%)
Apr 24, 2008 62.44 63.29 60.68 61.36 5,488,062 -1.93(-3.05%)
Apr 23, 2008 64.46 64.51 62.44 63.29 4,679,980 -1.11(-1.73%)
Apr 22, 2008 64.27 65.36 63.91 64.40 4,598,763 +0.29(+0.46%)
Apr 21, 2008 63.52 64.82 63.14 64.10 4,912,967 +0.78(+1.23%)
Apr 18, 2008 61.58 63.41 61.13 63.32 6,404,186 +1.43(+2.32%)
Apr 17, 2008 62.40 63.33 61.20 61.89 4,536,361 -0.73(-1.16%)
Apr 16, 2008 60.91 62.70 60.84 62.61 6,532,773 +2.10(+3.46%)
Apr 15, 2008 60.34 60.83 59.63 60.52 4,431,134 +0.68(+1.14%)
Apr 14, 2008 58.64 60.22 58.64 59.84 4,978,200 +1.20(+2.05%)
Apr 11, 2008 58.82 59.60 58.49 58.64 3,236,230 -1.23(-2.06%)
Apr 10, 2008 60.10 60.52 59.23 59.87 5,056,278 -0.06(-0.11%)
Apr 09, 2008 59.58 61.70 59.58 59.93 7,283,440 -0.02(-0.03%)
Apr 08, 2008 58.82 60.54 58.82 59.95 3,799,971 +0.83(+1.40%)
Apr 07, 2008 58.97 60.03 58.80 59.12 4,077,087 +0.51(+0.86%)
Apr 04, 2008 58.29 59.24 58.29 58.62 3,973,886 +0.53(+0.92%)
Apr 03, 2008 57.47 58.60 57.17 58.08 6,070,657 +0.06(+0.11%)
Apr 02, 2008 57.50 58.50 56.50 58.02 6,550,123 +0.52(+0.91%)
Apr 01, 2008 57.54 58.16 56.37 57.50 5,488,656 -0.43(-0.75%)
Mar 31, 2008 57.91 58.59 56.91 57.93 3,639,159 +0.12(+0.21%)
Mar 28, 2008 59.26 59.48 57.48 57.81 4,489,719 -1.06(-1.80%)
Mar 27, 2008 59.75 60.39 58.82 58.87 4,883,539 -0.72(-1.20%)
Mar 26, 2008 58.44 59.74 58.44 59.58 5,225,975 +1.66(+2.87%)
Mar 25, 2008 58.16 58.77 57.62 57.92 6,320,220 +0.42(+0.74%)
Mar 24, 2008 56.39 58.31 55.67 57.50 5,368,825 +1.74(+3.12%)
Mar 21, 2008 54.67 56.03 53.20 55.76 9,593,183 +0.00(+0.00%)
Mar 20, 2008 54.67 56.03 53.20 55.76 9,593,183 -0.27(-0.48%)
Mar 19, 2008 59.35 59.39 55.91 56.03 8,053,365 -3.48(-5.85%)
Mar 18, 2008 57.75 59.65 57.39 59.51 6,344,195 +2.88(+5.08%)
Mar 17, 2008 57.89 58.13 55.62 56.63 7,488,041 -2.65(-4.47%)
Mar 14, 2008 60.70 60.96 58.29 59.28 5,579,282 -1.37(-2.26%)
Mar 13, 2008 59.37 60.97 58.16 60.65 4,663,221 +1.19(+2.01%)
Mar 12, 2008 60.98 61.17 59.22 59.45 3,482,856 -1.18(-1.94%)
Mar 11, 2008 58.83 60.75 58.36 60.63 6,000,290 +2.99(+5.18%)
Mar 10, 2008 58.65 59.13 57.39 57.64 4,246,844 -1.00(-1.71%)
Mar 07, 2008 59.04 59.62 57.66 58.64 5,607,983 -0.35(-0.59%)
Mar 06, 2008 60.47 61.81 58.82 58.99 9,773,444 -1.70(-2.80%)
Mar 05, 2008 59.47 60.75 59.19 60.69 5,894,297 +1.73(+2.93%)
Mar 04, 2008 58.57 60.24 57.61 58.97 6,660,054 -0.04(-0.06%)
Mar 03, 2008 58.62 59.91 57.86 59.00 4,669,567 +0.42(+0.72%)
Feb 29, 2008 59.46 59.71 58.26 58.58 4,146,568 -1.62(-2.69%)
Feb 28, 2008 58.54 60.88 58.43 60.20 6,786,824 +1.48(+2.52%)
Feb 27, 2008 59.64 60.08 58.59 58.72 4,889,097 -1.16(-1.93%)
Feb 26, 2008 58.86 60.29 57.96 59.88 4,344,300 +0.86(+1.46%)
Feb 25, 2008 57.24 59.28 57.24 59.01 5,615,505 +1.83(+3.20%)
Feb 22, 2008 56.52 57.29 55.84 57.18 5,324,301 +0.99(+1.77%)
Feb 21, 2008 57.14 57.42 55.92 56.19 7,723,818 -0.64(-1.13%)
Feb 20, 2008 55.03 57.11 55.00 56.83 4,735,432 +1.20(+2.16%)
Feb 19, 2008 55.29 56.17 54.55 55.63 5,723,386 +1.46(+2.70%)
Feb 18, 2008 54.56 54.91 52.93 54.17 0 +0.00(+0.00%)
Feb 15, 2008 54.56 54.91 52.93 54.17 4,859,988 -0.50(-0.91%)
Feb 14, 2008 55.91 55.91 54.55 54.67 4,613,693 -0.01(-0.02%)
Feb 13, 2008 54.38 54.92 53.99 54.67 4,264,372 +0.82(+1.52%)
Feb 12, 2008 54.21 55.01 53.28 53.86 6,832,026 -0.13(-0.24%)
Feb 11, 2008 51.97 54.34 51.60 53.98 7,383,386 +2.10(+4.04%)
Feb 08, 2008 50.29 52.36 48.18 51.89 5,546,453 +1.25(+2.47%)
Feb 07, 2008 50.69 51.30 49.69 50.64 7,649,035 -0.24(-0.47%)
Feb 06, 2008 52.74 52.99 50.44 50.88 7,292,414 -1.41(-2.69%)
Feb 05, 2008 53.62 54.40 51.97 52.28 6,244,218 -2.63(-4.79%)
Feb 04, 2008 55.12 55.58 54.19 54.91 5,413,745 -0.27(-0.48%)
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.