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 29, 2010 60.72 61.28 58.22 58.62 4,978,052 -1.47(-2.45%)
Jan 28, 2010 61.15 61.58 59.89 60.09 7,223,326 +0.37(+0.62%)
Jan 27, 2010 60.60 60.85 58.75 59.72 6,422,910 +1.00(+1.71%)
Jan 26, 2010 59.04 60.09 58.44 58.72 3,536,722 -0.96(-1.60%)
Jan 25, 2010 58.71 60.40 58.41 59.67 4,405,124 +1.65(+2.85%)
Jan 22, 2010 58.82 59.74 57.88 58.02 4,867,534 -0.94(-1.59%)
Jan 21, 2010 61.68 61.85 58.84 58.96 6,159,451 -1.49(-2.46%)
Jan 20, 2010 60.72 60.98 60.07 60.45 3,335,421 -1.06(-1.72%)
Jan 19, 2010 59.89 61.50 59.89 61.50 3,093,943 +0.95(+1.56%)
Jan 15, 2010 61.37 60.56 60.56 60.56 4,136,877 -0.81(-1.32%)
Jan 14, 2010 61.30 61.44 60.64 61.37 3,033,592 +0.28(+0.45%)
Jan 13, 2010 59.16 61.47 58.30 61.09 5,554,344 +2.14(+3.63%)
Jan 12, 2010 60.34 60.34 58.54 58.95 5,939,048 -1.99(-3.27%)
Jan 11, 2010 62.11 62.68 60.41 60.94 3,617,861 -0.69(-1.12%)
Jan 08, 2010 61.31 61.78 60.91 61.63 2,896,825 +0.03(+0.04%)
Jan 07, 2010 61.45 61.89 60.81 61.60 3,004,803 -0.10(-0.16%)
Jan 06, 2010 61.43 62.15 61.00 61.71 3,494,875 +0.53(+0.87%)
Jan 05, 2010 59.89 61.39 59.50 61.17 4,447,507 +1.67(+2.81%)
Jan 04, 2010 58.45 59.65 58.33 59.50 3,593,173 +2.13(+3.72%)
Dec 31, 2009 58.42 57.37 57.37 57.37 2,417,603 -1.03(-1.76%)
Dec 30, 2009 58.52 58.68 57.93 58.40 2,014,160 -0.42(-0.72%)
Dec 29, 2009 59.31 59.69 58.73 58.82 2,234,639 -0.45(-0.76%)
Dec 28, 2009 59.37 59.67 58.64 59.27 2,423,619 +0.29(+0.50%)
Dec 24, 2009 59.36 59.71 58.87 58.98 920,489 -0.06(-0.09%)
Dec 23, 2009 57.99 59.09 57.66 59.03 3,583,587 +1.43(+2.49%)
Dec 22, 2009 57.44 57.98 56.43 57.60 3,389,099 +0.45(+0.79%)
Dec 21, 2009 56.82 57.62 56.46 57.15 3,731,893 +0.95(+1.68%)
Dec 18, 2009 57.44 57.53 55.88 56.20 6,088,521 -0.63(-1.12%)
Dec 17, 2009 57.82 57.99 56.62 56.83 6,007,846 -0.79(-1.37%)
Dec 16, 2009 56.26 57.93 56.03 57.62 7,033,483 +1.79(+3.21%)
Dec 15, 2009 55.24 56.27 55.24 55.83 4,542,159 +0.17(+0.31%)
Dec 14, 2009 55.34 55.90 55.13 55.66 9,116,735 +2.36(+4.43%)
Dec 11, 2009 54.08 54.13 52.69 53.30 4,734,826 -0.22(-0.41%)
Dec 10, 2009 53.87 54.45 53.22 53.52 9,125,689 +1.03(+1.96%)
Dec 09, 2009 53.17 53.17 51.35 52.49 6,071,630 -0.33(-0.63%)
Dec 08, 2009 53.40 53.93 52.39 52.82 4,947,178 -0.74(-1.37%)
Dec 07, 2009 54.97 55.00 53.42 53.55 8,483,370 -1.82(-3.29%)
Dec 04, 2009 55.87 56.91 54.74 55.37 5,062,555 +0.32(+0.58%)
Dec 03, 2009 56.38 56.56 54.89 55.05 5,108,884 -0.97(-1.74%)
Dec 02, 2009 56.42 57.00 55.75 56.03 3,277,069 -0.55(-0.97%)
Dec 01, 2009 55.74 56.93 55.58 56.58 5,595,007 +1.87(+3.41%)
Nov 30, 2009 55.54 56.06 53.95 54.71 7,666,815 -1.05(-1.88%)
Nov 27, 2009 55.46 56.10 54.75 55.76 2,298,623 -1.56(-2.73%)
Nov 25, 2009 57.16 57.65 56.37 57.32 3,817,886 +0.95(+1.68%)
Nov 24, 2009 56.77 57.19 56.12 56.37 3,538,483 -0.68(-1.19%)
Nov 23, 2009 58.23 59.28 56.76 57.05 6,485,015 +0.73(+1.29%)
Nov 20, 2009 56.42 56.53 55.59 56.33 4,560,743 -0.38(-0.66%)
Nov 19, 2009 57.90 57.97 56.32 56.71 3,600,479 -1.51(-2.59%)
Nov 18, 2009 58.94 59.16 57.78 58.21 3,318,969 -0.37(-0.63%)
Nov 17, 2009 58.79 59.18 58.27 58.58 3,768,864 -0.48(-0.81%)
Nov 16, 2009 57.98 59.60 57.81 59.06 5,490,578 +1.55(+2.70%)
Nov 13, 2009 57.62 58.11 56.92 57.51 4,013,347 +0.02(+0.03%)
Nov 12, 2009 59.33 59.77 57.16 57.49 4,868,315 -2.23(-3.74%)
Nov 11, 2009 60.85 61.20 59.38 59.72 3,775,834 -0.42(-0.70%)
Nov 10, 2009 60.19 60.84 59.38 60.14 3,999,802 -0.23(-0.38%)
Nov 09, 2009 60.44 61.15 59.91 60.37 5,049,776 +0.79(+1.33%)
Nov 06, 2009 59.78 61.06 59.21 59.58 5,121,103 -0.33(-0.55%)
Nov 05, 2009 60.08 60.94 59.32 59.91 5,289,599 +0.25(+0.42%)
Nov 04, 2009 58.88 61.25 58.87 59.66 8,403,555 +1.53(+2.64%)
Nov 03, 2009 56.78 58.78 56.00 58.13 6,953,285 +1.30(+2.28%)
Nov 02, 2009 56.32 57.80 55.99 56.83 4,945,301 +0.84(+1.49%)
Oct 30, 2009 58.54 58.82 55.60 56.00 4,568,155 -2.80(-4.77%)
Oct 29, 2009 56.57 58.92 56.57 58.80 6,630,902 +2.88(+5.14%)
Oct 28, 2009 58.39 58.40 55.65 55.92 6,217,458 -2.63(-4.49%)
Oct 27, 2009 59.47 60.49 58.40 58.55 5,937,990 -0.55(-0.93%)
Oct 26, 2009 60.20 61.97 59.09 59.10 5,352,902 -0.95(-1.58%)
Oct 23, 2009 60.44 60.57 59.60 60.05 4,021,477 -1.13(-1.85%)
Oct 22, 2009 60.59 61.97 59.48 61.18 6,918,533 +0.32(+0.53%)
Oct 21, 2009 60.55 62.50 60.29 60.86 6,730,988 -0.07(-0.12%)
Oct 20, 2009 60.31 61.16 60.23 60.93 4,812,841 -1.01(-1.63%)
Oct 19, 2009 62.15 62.26 61.38 61.94 5,512,345 +0.27(+0.43%)
Oct 16, 2009 60.23 61.83 60.01 61.68 7,354,780 +1.17(+1.93%)
Oct 15, 2009 60.27 61.76 59.60 60.51 13,942,431 -3.24(-5.08%)
Oct 14, 2009 63.22 63.75 62.37 63.75 4,592,415 +1.58(+2.54%)
Oct 13, 2009 62.61 62.69 60.53 62.16 5,045,257 -0.32(-0.51%)
Oct 12, 2009 63.04 63.46 62.00 62.49 5,136,803 +0.55(+0.89%)
Oct 09, 2009 61.99 62.84 61.39 61.93 5,595,265 -0.44(-0.71%)
Oct 08, 2009 60.52 62.61 60.17 62.38 7,563,999 +2.36(+3.94%)
Oct 07, 2009 59.93 60.11 58.62 60.01 5,692,336 -0.07(-0.12%)
Oct 06, 2009 58.82 60.26 58.53 60.09 9,443,703 +3.43(+6.05%)
Oct 05, 2009 54.84 56.95 54.61 56.66 5,466,137 +1.76(+3.21%)
Oct 02, 2009 54.21 55.20 53.46 54.89 5,951,556 -0.26(-0.47%)
Oct 01, 2009 57.39 57.66 55.07 55.15 5,943,572 -2.50(-4.34%)
Sep 30, 2009 58.40 58.55 56.37 57.65 5,883,820 -0.43(-0.74%)
Sep 29, 2009 58.36 58.96 57.33 58.08 4,838,950 -0.34(-0.58%)
Sep 28, 2009 57.05 58.64 57.00 58.42 3,729,775 +1.49(+2.61%)
Sep 25, 2009 57.05 57.77 56.48 56.94 4,780,722 -0.40(-0.71%)
Sep 24, 2009 57.50 57.93 56.46 57.34 6,341,901 -0.27(-0.46%)
Sep 23, 2009 59.32 59.32 57.45 57.61 5,974,074 -1.55(-2.63%)
Sep 22, 2009 58.36 59.55 57.62 59.16 5,926,251 +1.64(+2.84%)
Sep 21, 2009 56.88 57.71 55.88 57.52 6,150,575 -0.51(-0.87%)
Sep 18, 2009 59.64 59.67 56.66 58.03 10,919,168 -1.43(-2.41%)
Sep 17, 2009 59.75 60.85 58.79 59.46 10,841,614 +0.96(+1.64%)
Sep 16, 2009 57.99 60.11 57.42 58.50 19,115,490 +4.12(+7.58%)
Sep 15, 2009 53.64 54.51 53.33 54.38 5,672,504 +1.30(+2.44%)
Sep 14, 2009 53.21 53.32 52.02 53.08 7,228,617 -0.75(-1.40%)
Sep 11, 2009 53.55 54.52 53.26 53.84 6,614,031 +0.69(+1.30%)
Sep 10, 2009 52.00 53.94 51.91 53.15 9,709,181 +1.37(+2.64%)
Sep 09, 2009 50.62 52.31 50.29 51.78 8,979,717 +1.90(+3.81%)
Sep 08, 2009 51.27 51.71 49.51 49.88 7,984,426 -0.47(-0.93%)
Sep 04, 2009 49.53 50.38 49.23 50.35 3,479,742 +0.76(+1.54%)
Sep 03, 2009 50.01 50.51 49.23 49.58 7,368,506 +0.75(+1.54%)
Sep 02, 2009 48.27 49.34 48.27 48.83 6,442,108 +0.28(+0.59%)
Sep 01, 2009 48.41 49.66 48.20 48.54 8,485,712 -0.05(-0.09%)
Aug 31, 2009 49.29 49.39 48.26 48.59 4,533,553 -1.65(-3.27%)
Aug 28, 2009 50.45 51.01 49.66 50.24 3,893,039 +0.22(+0.44%)
Aug 27, 2009 49.75 50.21 48.77 50.01 4,095,875 -0.01(-0.02%)
Aug 26, 2009 49.10 50.45 48.83 50.02 6,484,356 +0.39(+0.78%)
Aug 25, 2009 50.45 50.55 49.40 49.64 5,273,439 -0.36(-0.72%)
Aug 24, 2009 50.36 50.55 49.61 50.00 5,586,871 +0.47(+0.95%)
Aug 21, 2009 48.08 49.59 47.99 49.53 5,965,966 +1.97(+4.14%)
Aug 20, 2009 47.10 48.30 47.09 47.56 5,141,426 +0.50(+1.05%)
Aug 19, 2009 45.72 47.75 45.69 47.06 4,512,425 +0.69(+1.49%)
Aug 18, 2009 45.56 46.51 45.32 46.38 4,329,554 +0.66(+1.44%)
Aug 17, 2009 46.32 46.32 45.00 45.72 4,782,301 -1.61(-3.41%)
Aug 14, 2009 47.66 48.02 46.80 47.33 3,236,199 -0.56(-1.17%)
Aug 13, 2009 47.67 48.34 46.87 47.89 5,119,254 +0.72(+1.52%)
Aug 12, 2009 46.37 47.67 46.27 47.17 5,381,843 +0.72(+1.54%)
Aug 11, 2009 46.61 46.83 46.24 46.46 6,190,557 -0.17(-0.37%)
Aug 10, 2009 45.15 46.75 45.02 46.63 5,919,431 +1.24(+2.73%)
Aug 07, 2009 45.78 46.31 45.36 45.39 5,363,948 +0.27(+0.59%)
Aug 06, 2009 46.05 46.27 44.90 45.13 3,783,855 -0.68(-1.48%)
Aug 05, 2009 46.17 46.50 45.37 45.81 4,660,459 -0.21(-0.46%)
Aug 04, 2009 45.16 46.96 44.92 46.02 6,587,935 +0.39(+0.85%)
Aug 03, 2009 45.49 46.25 45.29 45.63 6,386,071 +1.33(+3.01%)
Jul 31, 2009 43.45 44.93 43.32 44.30 4,291,288 +0.44(+1.01%)
Jul 30, 2009 43.62 44.34 43.44 43.86 5,326,694 +1.31(+3.07%)
Jul 29, 2009 42.86 42.99 42.03 42.55 4,586,732 -1.01(-2.32%)
Jul 28, 2009 44.10 44.28 42.72 43.56 5,089,848 -1.12(-2.51%)
Jul 27, 2009 44.79 45.26 44.37 44.68 4,698,248 -0.52(-1.16%)
Jul 24, 2009 43.99 45.24 43.99 45.21 6,323,363 +0.86(+1.95%)
Jul 23, 2009 42.96 44.54 42.83 44.34 4,702,180 +1.31(+3.03%)
Jul 22, 2009 42.72 43.52 42.37 43.04 4,437,302 -0.24(-0.55%)
Jul 21, 2009 43.88 44.11 42.42 43.28 6,139,878 -0.23(-0.53%)
Jul 20, 2009 42.84 43.74 42.61 43.51 7,203,875 +1.19(+2.80%)
Jul 17, 2009 42.52 42.85 42.08 42.32 6,506,843 -0.31(-0.73%)
Jul 16, 2009 41.43 42.97 41.28 42.63 5,622,114 +0.77(+1.84%)
Jul 15, 2009 41.04 42.02 41.04 41.86 8,260,302 +1.62(+4.02%)
Jul 14, 2009 39.75 40.44 39.60 40.25 6,258,037 +0.95(+2.41%)
Jul 13, 2009 38.36 39.30 38.28 39.30 6,510,280 +0.25(+0.64%)
Jul 10, 2009 38.48 39.33 38.05 39.05 4,945,389 -0.12(-0.30%)
Jul 09, 2009 38.65 39.57 38.30 39.17 6,416,358 +0.83(+2.16%)
Jul 08, 2009 38.33 39.15 37.13 38.34 10,883,267 +0.06(+0.14%)
Jul 07, 2009 39.20 39.69 38.23 38.29 9,602,365 -0.12(-0.31%)
Jul 06, 2009 38.20 38.53 37.02 38.41 8,664,884 -0.90(-2.29%)
Jul 02, 2009 40.05 40.35 38.88 39.31 6,749,367 -1.76(-4.27%)
Jul 01, 2009 42.16 42.55 40.96 41.06 5,477,870 -0.65(-1.56%)
Jun 30, 2009 42.11 42.72 40.67 41.72 6,438,587 -0.59(-1.39%)
Jun 29, 2009 42.63 42.99 41.85 42.30 6,457,152 -0.04(-0.09%)
Jun 26, 2009 41.39 42.69 41.17 42.34 7,535,716 +0.52(+1.25%)
Jun 25, 2009 41.31 42.03 41.20 41.82 6,624,597 +1.12(+2.76%)
Jun 24, 2009 40.76 41.60 40.36 40.70 6,022,607 +0.55(+1.37%)
Jun 23, 2009 40.04 40.29 39.06 40.14 6,729,503 +0.48(+1.20%)
Jun 22, 2009 40.99 41.06 39.21 39.67 8,463,645 -2.19(-5.23%)
Jun 19, 2009 43.57 43.59 41.33 41.85 10,642,154 -1.19(-2.78%)
Jun 18, 2009 43.63 43.69 42.34 43.05 8,597,547 -0.53(-1.22%)
Jun 17, 2009 43.75 44.11 42.28 43.58 9,882,315 -0.54(-1.23%)
Jun 16, 2009 45.90 46.11 43.59 44.12 7,017,306 -1.23(-2.72%)
Jun 15, 2009 45.65 45.95 44.44 45.36 5,533,301 -1.12(-2.41%)
Jun 12, 2009 46.06 46.53 45.38 46.48 5,227,677 -0.28(-0.59%)
Jun 11, 2009 45.04 47.41 45.04 46.75 7,731,497 +1.33(+2.93%)
Jun 10, 2009 45.36 45.48 44.18 45.42 6,665,667 +0.88(+1.98%)
Jun 09, 2009 45.36 45.36 43.90 44.54 6,240,838 +0.21(+0.48%)
Jun 08, 2009 44.34 44.71 43.56 44.33 5,410,846 -0.21(-0.47%)
Jun 05, 2009 45.24 45.57 44.01 44.54 7,169,892 -0.10(-0.23%)
Jun 04, 2009 43.83 45.07 43.35 44.64 6,244,607 +1.40(+3.23%)
Jun 03, 2009 44.91 44.91 42.51 43.24 7,149,468 -2.44(-5.33%)
Jun 02, 2009 45.74 46.31 45.15 45.68 9,262,181 -0.07(-0.16%)
Jun 01, 2009 44.73 46.27 44.47 45.75 9,649,874 +1.84(+4.19%)
May 29, 2009 44.25 44.48 43.31 43.91 8,977,552 +0.62(+1.42%)
May 28, 2009 41.86 43.61 41.38 43.30 9,102,345 +1.89(+4.57%)
May 27, 2009 41.17 42.32 40.96 41.40 8,652,676 +0.49(+1.19%)
May 26, 2009 39.00 40.98 38.28 40.92 6,824,585 +1.26(+3.17%)
May 22, 2009 40.44 40.61 39.53 39.66 5,034,610 -0.15(-0.37%)
May 21, 2009 40.40 40.47 39.24 39.80 7,017,046 -1.61(-3.88%)
May 20, 2009 42.30 43.20 41.13 41.41 9,245,362 -0.12(-0.29%)
May 19, 2009 40.99 42.09 40.67 41.53 8,943,303 +0.49(+1.19%)
May 18, 2009 40.00 41.09 39.88 41.04 7,478,901 +1.83(+4.66%)
May 15, 2009 39.68 40.29 38.54 39.22 9,616,785 -0.81(-2.02%)
May 14, 2009 39.56 40.55 39.24 40.02 12,015,563 -1.21(-2.94%)
May 13, 2009 42.10 42.19 39.71 41.24 15,846,142 -0.96(-2.27%)
May 12, 2009 41.76 42.19 40.81 42.19 47,743,752 -2.69(-6.00%)
May 11, 2009 46.95 46.95 44.40 44.89 6,822,701 -2.87(-6.00%)
May 08, 2009 45.43 48.14 45.43 47.75 8,955,529 +2.98(+6.65%)
May 07, 2009 45.92 47.25 43.83 44.78 10,165,579 +0.42(+0.95%)
May 06, 2009 42.49 44.73 42.13 44.35 7,741,929 +2.55(+6.11%)
May 05, 2009 43.77 43.77 40.71 41.80 7,095,528 -2.21(-5.01%)
May 04, 2009 44.07 44.21 43.56 44.00 5,748,995 +2.07(+4.93%)
May 01, 2009 39.56 42.07 39.42 41.94 7,141,046 +2.36(+5.97%)
Apr 30, 2009 40.93 41.61 39.27 39.57 5,523,785 -1.12(-2.76%)
Apr 29, 2009 39.44 41.23 39.32 40.70 5,663,257 +1.54(+3.94%)
Apr 28, 2009 38.37 39.77 38.04 39.15 4,092,547 +0.35(+0.90%)
Apr 27, 2009 39.26 39.59 38.51 38.80 5,485,279 -1.69(-4.18%)
Apr 24, 2009 39.00 40.81 38.78 40.49 7,166,185 +2.10(+5.48%)
Apr 23, 2009 38.23 38.92 37.75 38.39 4,289,633 +0.31(+0.82%)
Apr 22, 2009 37.98 38.96 37.57 38.08 6,006,847 -0.37(-0.96%)
Apr 21, 2009 37.23 38.72 37.07 38.44 4,506,031 +0.74(+1.97%)
Apr 20, 2009 38.74 39.19 37.50 37.70 5,818,870 -2.36(-5.90%)
Apr 17, 2009 39.68 40.34 39.23 40.06 6,005,827 +0.71(+1.80%)
Apr 16, 2009 39.22 39.71 38.28 39.35 4,422,528 +0.49(+1.25%)
Apr 15, 2009 39.94 40.17 38.32 38.87 7,496,759 -1.29(-3.20%)
Apr 14, 2009 40.00 41.54 39.72 40.15 6,613,159 -0.25(-0.61%)
Apr 13, 2009 39.00 40.78 38.30 40.40 5,666,833 +0.72(+1.81%)
Apr 09, 2009 39.44 39.87 38.98 39.68 5,750,205 +1.59(+4.17%)
Apr 08, 2009 37.70 38.67 36.63 38.09 5,664,959 +0.54(+1.44%)
Apr 07, 2009 38.32 38.49 37.29 37.55 5,981,586 -1.42(-3.63%)
Apr 06, 2009 39.31 39.82 38.37 38.97 9,662,710 -0.98(-2.46%)
Apr 03, 2009 38.77 40.39 38.23 39.95 6,612,038 +1.30(+3.38%)
Apr 02, 2009 38.47 39.41 38.41 38.65 6,984,880 +1.41(+3.78%)
Apr 01, 2009 34.97 37.66 34.74 37.24 8,075,508 +1.50(+4.19%)
Mar 31, 2009 36.13 36.66 35.64 35.74 6,550,216 +0.01(+0.03%)
Mar 30, 2009 36.50 36.64 35.01 35.73 6,509,182 -3.71(-9.41%)
Mar 26, 2009 39.78 40.44 38.81 39.45 6,911,398 +0.23(+0.59%)
Mar 25, 2009 39.71 39.98 37.78 39.22 8,812,905 -0.47(-1.18%)
Mar 24, 2009 39.56 40.02 38.73 39.68 8,281,627 -0.61(-1.51%)
Mar 23, 2009 38.96 40.34 38.86 40.29 9,494,920 +2.90(+7.74%)
Mar 20, 2009 38.61 39.17 37.05 37.40 7,792,536 -1.42(-3.67%)
Mar 19, 2009 37.73 39.58 37.73 38.82 11,252,817 +2.13(+5.81%)
Mar 18, 2009 36.02 37.32 34.55 36.69 7,500,984 +0.46(+1.27%)
Mar 17, 2009 34.27 36.26 33.72 36.23 8,279,509 +1.93(+5.63%)
Mar 16, 2009 33.61 34.91 33.12 34.30 8,056,363 +0.86(+2.58%)
Mar 13, 2009 34.17 34.36 32.83 33.44 0 -0.43(-1.28%)
Mar 12, 2009 33.09 33.98 31.55 33.87 9,389,491 +0.64(+1.94%)
Mar 11, 2009 33.12 33.98 32.41 33.22 8,185,552 +0.43(+1.32%)
Mar 10, 2009 31.63 33.63 31.41 32.79 10,584,881 +1.96(+6.35%)
Mar 09, 2009 29.92 32.08 29.92 30.83 11,044,914 +0.44(+1.45%)
Mar 06, 2009 30.56 31.93 29.22 30.39 0 +0.13(+0.43%)
Mar 05, 2009 30.36 31.55 29.93 30.26 10,589,553 -1.06(-3.37%)
Mar 04, 2009 30.48 31.96 30.14 31.32 10,648,664 +2.69(+9.41%)
Mar 02, 2009 31.24 31.25 28.38 28.63 10,462,137 -3.49(-10.87%)
Feb 27, 2009 31.72 33.29 31.08 32.12 0 -0.62(-1.88%)
Feb 26, 2009 33.25 34.27 32.68 32.74 7,330,079 +0.07(+0.23%)
Feb 25, 2009 32.06 33.41 30.98 32.66 9,143,020 +0.61(+1.89%)
Feb 24, 2009 30.98 32.18 30.56 32.06 8,087,641 +1.42(+4.65%)
Feb 23, 2009 33.11 33.45 30.53 30.63 8,518,588 -2.06(-6.30%)
Feb 20, 2009 32.39 33.36 32.01 32.69 0 -0.43(-1.30%)
Feb 19, 2009 33.32 33.87 32.54 33.12 6,481,738 +0.72(+2.21%)
Feb 18, 2009 33.82 33.82 31.97 32.41 8,299,022 -0.90(-2.70%)
Feb 17, 2009 35.23 35.47 33.15 33.31 9,284,342 -3.37(-9.20%)
Feb 13, 2009 36.12 37.20 36.03 36.68 0 +0.51(+1.42%)
Feb 12, 2009 35.58 36.26 34.58 36.16 8,691,110 -0.25(-0.68%)
Feb 11, 2009 36.44 36.99 35.61 36.41 12,853,818 +0.35(+0.97%)
Feb 10, 2009 38.07 38.90 35.62 36.06 8,051,281 -2.00(-5.26%)
Feb 09, 2009 38.46 39.52 37.65 38.07 8,200,760 -0.33(-0.86%)
Feb 06, 2009 36.77 38.68 36.65 38.40 0 +0.66(+1.75%)
Feb 05, 2009 35.93 37.86 35.60 37.74 10,789,554 +1.63(+4.50%)
Feb 04, 2009 35.39 36.88 35.13 36.11 10,483,304 +1.65(+4.77%)
Feb 03, 2009 33.92 34.89 33.48 34.46 9,652,601 +1.30(+3.91%)
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.