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 (%)
Oct 31, 2007 100.00 104.19 99.25 103.81 5,210,229 +4.80(+4.85%)
Oct 30, 2007 100.46 100.74 98.60 99.01 4,056,100 -2.84(-2.79%)
Oct 29, 2007 98.20 103.38 98.01 101.85 6,018,654 +4.40(+4.52%)
Oct 26, 2007 96.86 98.59 95.79 97.45 4,035,700 +3.42(+3.64%)
Oct 25, 2007 94.00 94.42 93.20 94.03 4,423,346 +0.93(+1.00%)
Oct 24, 2007 90.22 93.25 90.14 93.10 3,263,700 +1.70(+1.86%)
Oct 23, 2007 91.60 92.84 89.63 91.40 3,620,900 +0.03(+0.03%)
Oct 22, 2007 92.17 92.74 90.11 91.37 3,876,900 -1.97(-2.11%)
Oct 19, 2007 96.77 97.98 93.13 93.34 4,233,750 -3.75(-3.86%)
Oct 18, 2007 95.40 97.15 95.00 97.09 2,587,446 +1.54(+1.61%)
Oct 17, 2007 97.25 97.43 94.80 95.55 4,114,900 -1.22(-1.26%)
Oct 16, 2007 96.43 97.43 95.74 96.77 3,199,523 +0.87(+0.91%)
Oct 15, 2007 96.66 97.05 95.47 95.90 2,454,600 +0.90(+0.95%)
Oct 12, 2007 93.76 95.62 93.43 95.00 1,974,500 +1.24(+1.32%)
Oct 11, 2007 93.63 96.25 91.74 93.76 3,587,400 +0.91(+0.98%)
Oct 10, 2007 91.51 93.34 91.12 92.85 2,269,900 +0.63(+0.68%)
Oct 09, 2007 89.18 92.22 89.18 92.22 4,167,400 +3.06(+3.43%)
Oct 08, 2007 90.10 90.10 88.54 89.16 1,522,700 -0.94(-1.04%)
Oct 05, 2007 89.05 90.26 88.59 90.10 2,059,600 +0.44(+0.49%)
Oct 04, 2007 88.81 89.95 87.44 89.66 2,798,200 +0.22(+0.25%)
Oct 03, 2007 90.69 91.50 88.75 89.44 2,270,300 -1.17(-1.29%)
Oct 02, 2007 91.09 91.61 89.60 90.61 3,266,600 -1.35(-1.47%)
Oct 01, 2007 89.43 92.11 89.43 91.96 2,290,500 +1.90(+2.11%)
Sep 28, 2007 90.73 91.25 89.81 90.06 2,314,700 -0.48(-0.53%)
Sep 27, 2007 88.92 90.84 88.87 90.54 2,930,000 +2.38(+2.70%)
Sep 26, 2007 88.57 88.90 86.89 88.16 2,239,830 +0.27(+0.31%)
Sep 25, 2007 87.00 88.00 85.63 87.89 3,415,600 +0.16(+0.18%)
Sep 24, 2007 88.70 89.00 87.28 87.73 2,304,269 -1.07(-1.20%)
Sep 21, 2007 89.74 89.85 88.80 88.80 3,083,386 -0.01(-0.01%)
Sep 20, 2007 88.00 89.00 87.65 88.81 3,387,420 +0.66(+0.75%)
Sep 19, 2007 88.05 88.50 86.98 88.15 4,932,600 +1.26(+1.45%)
Sep 18, 2007 85.79 87.27 82.98 86.89 3,903,522 +2.69(+3.19%)
Sep 17, 2007 83.23 84.95 83.13 84.20 3,100,146 +1.01(+1.21%)
Sep 14, 2007 81.18 83.50 81.02 83.19 3,169,400 +1.21(+1.48%)
Sep 13, 2007 82.36 82.66 81.35 81.98 2,710,687 -0.19(-0.23%)
Sep 12, 2007 81.40 82.69 80.86 82.17 3,649,848 +1.92(+2.39%)
Sep 11, 2007 79.20 80.47 78.62 80.25 2,788,200 +1.18(+1.49%)
Sep 10, 2007 78.38 79.42 76.76 79.07 3,020,087 +0.28(+0.36%)
Sep 07, 2007 79.41 79.41 77.91 78.79 2,286,300 -1.61(-2.00%)
Sep 06, 2007 79.26 80.66 79.26 80.40 2,088,262 +1.16(+1.46%)
Sep 05, 2007 79.08 79.81 78.14 79.24 3,502,970 -0.19(-0.24%)
Sep 04, 2007 77.38 79.78 77.11 79.43 2,317,900 +2.05(+2.65%)
Aug 31, 2007 77.26 78.09 77.05 77.38 2,644,900 +1.11(+1.46%)
Aug 30, 2007 75.45 77.16 75.00 76.27 3,547,600 +0.81(+1.07%)
Aug 29, 2007 74.05 75.53 73.65 75.46 3,505,800 +1.87(+2.54%)
Aug 28, 2007 74.76 75.01 73.41 73.59 3,820,000 -1.74(-2.31%)
Aug 27, 2007 76.17 76.17 75.12 75.33 2,651,100 -0.99(-1.30%)
Aug 24, 2007 75.03 76.70 75.00 76.32 2,855,700 +0.60(+0.79%)
Aug 23, 2007 75.20 76.04 74.33 75.72 2,628,100 +1.33(+1.79%)
Aug 22, 2007 75.39 75.73 73.86 74.39 4,273,300 -0.21(-0.28%)
Aug 21, 2007 75.48 76.48 74.25 74.60 2,990,800 -1.44(-1.89%)
Aug 20, 2007 76.54 76.85 74.98 76.04 3,746,300 -0.67(-0.87%)
Aug 17, 2007 77.95 78.36 75.00 76.71 4,867,600 +1.09(+1.44%)
Aug 16, 2007 74.90 76.85 72.61 75.62 6,573,600 -1.00(-1.31%)
Aug 15, 2007 79.00 80.06 76.40 76.62 4,519,964 -2.83(-3.56%)
Aug 14, 2007 81.67 81.77 79.37 79.45 2,705,500 -1.39(-1.72%)
Aug 13, 2007 81.80 82.60 80.69 80.84 2,756,900 -0.64(-0.79%)
Aug 10, 2007 81.11 82.08 78.75 81.48 3,578,000 +0.02(+0.02%)
Aug 09, 2007 80.11 82.67 79.60 81.46 5,374,168 +0.27(+0.33%)
Aug 08, 2007 80.29 82.05 79.67 81.19 5,190,310 +1.50(+1.88%)
Aug 07, 2007 76.65 80.67 76.09 79.69 4,065,400 +1.29(+1.65%)
Aug 06, 2007 78.01 78.59 75.71 78.40 5,344,700 -0.09(-0.11%)
Aug 03, 2007 79.10 80.78 78.34 78.49 4,455,900 -2.29(-2.83%)
Aug 02, 2007 81.49 82.18 79.50 80.78 3,531,300 -0.43(-0.53%)
Aug 01, 2007 81.04 81.75 78.44 81.21 4,470,403 +0.37(+0.46%)
Jul 31, 2007 83.01 83.44 80.73 80.84 3,652,600 -0.28(-0.35%)
Jul 30, 2007 80.95 81.99 79.97 81.12 3,512,400 +0.35(+0.43%)
Jul 27, 2007 81.01 82.34 79.10 80.77 5,560,200 -1.23(-1.50%)
Jul 26, 2007 83.91 83.91 78.81 82.00 5,611,752 -2.75(-3.24%)
Jul 25, 2007 84.49 84.99 82.61 84.75 4,143,071 +0.39(+0.46%)
Jul 24, 2007 85.58 85.58 84.06 84.36 4,116,309 -2.02(-2.34%)
Jul 23, 2007 87.58 87.58 85.50 86.38 3,154,089 -0.15(-0.17%)
Jul 20, 2007 89.00 89.22 86.24 86.53 3,827,600 -2.34(-2.63%)
Jul 19, 2007 88.00 88.92 87.39 88.87 3,262,800 +1.27(+1.45%)
Jul 18, 2007 85.74 87.79 85.50 87.60 3,550,629 +2.04(+2.38%)
Jul 17, 2007 86.63 87.30 85.26 85.56 3,743,600 -0.10(-0.12%)
Jul 16, 2007 86.50 86.64 84.22 85.66 3,493,100 -0.53(-0.61%)
Jul 13, 2007 86.35 87.29 86.00 86.19 4,887,300 +1.30(+1.53%)
Jul 12, 2007 84.25 84.89 83.61 84.89 2,468,400 +1.28(+1.53%)
Jul 11, 2007 82.81 83.61 82.02 83.61 2,953,900 +0.39(+0.47%)
Jul 10, 2007 83.65 84.44 83.22 83.22 2,466,500 -0.92(-1.09%)
Jul 09, 2007 83.87 84.68 83.82 84.14 2,806,600 -0.02(-0.02%)
Jul 06, 2007 83.98 84.57 83.49 84.16 2,260,000 +0.74(+0.89%)
Jul 05, 2007 83.82 84.25 82.59 83.42 2,367,104 +0.10(+0.12%)
Jul 03, 2007 83.32 83.44 82.76 83.32 1,445,274 +0.70(+0.85%)
Jul 02, 2007 81.79 82.62 81.24 82.62 2,788,656 +1.03(+1.26%)
Jun 29, 2007 81.55 82.65 81.34 81.59 3,430,668 +0.49(+0.60%)
Jun 28, 2007 81.97 82.10 80.83 81.10 3,525,366 +0.08(+0.10%)
Jun 27, 2007 79.57 81.17 78.91 81.02 5,999,700 +0.59(+0.73%)
Jun 26, 2007 84.00 84.12 80.23 80.43 5,695,906 -3.26(-3.90%)
Jun 25, 2007 84.30 84.53 82.58 83.69 3,033,504 -1.25(-1.47%)
Jun 22, 2007 85.92 86.32 84.44 84.94 3,018,777 -0.98(-1.14%)
Jun 21, 2007 84.61 86.48 84.72 85.92 3,036,800 +1.31(+1.55%)
Jun 20, 2007 87.50 87.67 84.43 84.61 3,295,100 -2.29(-2.64%)
Jun 19, 2007 86.95 87.70 86.10 86.90 2,640,000 -0.18(-0.21%)
Jun 18, 2007 87.30 87.82 86.89 87.08 2,619,600 -0.22(-0.25%)
Jun 15, 2007 87.27 87.79 86.88 87.30 4,267,000 +1.13(+1.31%)
Jun 14, 2007 84.80 86.34 84.79 86.17 3,507,900 +2.29(+2.73%)
Jun 13, 2007 83.00 84.04 82.25 83.88 3,487,700 +1.34(+1.62%)
Jun 12, 2007 83.30 83.99 82.12 82.54 3,041,700 -0.95(-1.14%)
Jun 11, 2007 82.33 83.95 81.74 83.49 2,960,200 +1.08(+1.31%)
Jun 08, 2007 80.58 82.45 80.12 82.41 3,097,139 +1.74(+2.16%)
Jun 07, 2007 82.30 83.00 80.67 80.67 2,823,276 -1.79(-2.17%)
Jun 06, 2007 83.55 83.55 82.07 82.46 2,377,800 -1.09(-1.30%)
Jun 05, 2007 83.19 83.68 82.46 83.55 3,469,900 +0.36(+0.43%)
Jun 04, 2007 81.21 83.34 81.03 83.19 2,629,391 +1.74(+2.14%)
Jun 01, 2007 81.58 82.08 81.00 81.45 3,651,500 +0.70(+0.87%)
May 31, 2007 82.83 82.08 80.65 80.75 5,314,300 -0.39(-0.48%)
May 30, 2007 78.09 81.15 77.81 81.14 6,055,100 +2.86(+3.65%)
May 29, 2007 77.90 78.47 77.33 78.28 2,426,100 +0.26(+0.33%)
May 25, 2007 78.06 78.56 77.31 78.02 2,328,136 +0.46(+0.59%)
May 24, 2007 78.41 79.51 77.05 77.56 3,018,000 -0.84(-1.07%)
May 23, 2007 78.55 79.65 78.32 78.40 2,792,200 +0.00(+0.00%)
May 22, 2007 78.90 79.28 78.30 78.40 2,628,200 -0.31(-0.39%)
May 21, 2007 78.20 79.40 77.56 78.71 4,036,842 +0.92(+1.18%)
May 18, 2007 76.12 78.04 76.12 77.79 3,541,392 +1.45(+1.90%)
May 17, 2007 74.95 76.92 74.77 76.34 3,845,654 +1.39(+1.85%)
May 16, 2007 73.61 74.95 73.53 74.95 3,774,700 +1.35(+1.83%)
May 15, 2007 72.62 74.30 72.62 73.60 2,855,200 -0.31(-0.42%)
May 14, 2007 73.93 74.74 73.52 73.91 2,376,400 -0.02(-0.03%)
May 11, 2007 73.61 74.35 73.21 73.93 2,389,450 +0.98(+1.34%)
May 10, 2007 73.88 74.28 72.77 72.95 2,793,400 -1.14(-1.54%)
May 09, 2007 74.48 74.53 73.36 74.09 2,152,224 -0.33(-0.44%)
May 08, 2007 75.12 75.07 73.64 74.42 2,481,000 -0.70(-0.93%)
May 07, 2007 75.11 75.41 74.37 75.12 2,551,229 +0.01(+0.01%)
May 04, 2007 74.75 75.99 74.56 75.11 3,044,439 +0.37(+0.50%)
May 03, 2007 74.10 75.10 73.82 74.74 3,622,200 +0.64(+0.86%)
May 02, 2007 73.28 74.48 72.48 74.10 3,127,784 +0.81(+1.11%)
May 01, 2007 72.40 73.57 71.67 73.29 4,079,558 +0.79(+1.09%)
Apr 30, 2007 73.32 74.27 72.50 72.50 3,435,065 -1.03(-1.40%)
Apr 27, 2007 73.65 74.40 73.43 73.53 5,264,900 -0.89(-1.20%)
Apr 26, 2007 76.21 76.21 74.10 74.42 5,308,134 -1.98(-2.59%)
Apr 25, 2007 75.99 76.93 75.70 76.40 3,919,975 +1.22(+1.62%)
Apr 24, 2007 75.41 75.72 74.98 75.18 2,427,911 +0.09(+0.12%)
Apr 23, 2007 75.09 75.75 74.75 75.09 2,394,673 +0.01(+0.01%)
Apr 20, 2007 74.13 75.08 74.13 75.08 3,492,573 +1.05(+1.42%)
Apr 19, 2007 74.38 74.38 73.64 74.03 2,942,927 -0.77(-1.03%)
Apr 18, 2007 74.37 75.19 74.11 74.80 2,870,779 +0.04(+0.05%)
Apr 17, 2007 74.90 75.26 74.29 74.76 3,822,512 +0.04(+0.05%)
Apr 16, 2007 75.05 75.15 73.71 74.72 2,808,991 -0.40(-0.53%)
Apr 13, 2007 74.64 75.25 74.11 75.12 3,170,700 +0.48(+0.64%)
Apr 12, 2007 73.20 74.85 73.09 74.64 3,879,337 +1.75(+2.40%)
Apr 11, 2007 73.11 73.40 72.58 72.89 2,669,976 -0.21(-0.29%)
Apr 10, 2007 72.15 73.20 72.10 73.10 2,153,066 +0.91(+1.26%)
Apr 09, 2007 72.10 72.72 71.62 72.19 2,200,120 +0.10(+0.14%)
Apr 05, 2007 71.80 72.26 71.53 72.09 2,377,400 +0.29(+0.40%)
Apr 04, 2007 71.48 71.94 70.93 71.80 3,103,348 -0.04(-0.06%)
Apr 03, 2007 71.26 71.98 70.53 71.84 3,108,800 +0.58(+0.81%)
Apr 02, 2007 70.65 71.64 70.60 71.26 3,727,920 +0.56(+0.79%)
Mar 30, 2007 71.50 71.50 70.51 70.70 3,316,278 -0.80(-1.12%)
Mar 29, 2007 70.37 71.62 70.10 71.50 5,116,620 +1.42(+2.03%)
Mar 28, 2007 70.69 70.81 69.63 70.08 3,732,700 +0.03(+0.04%)
Mar 27, 2007 69.81 70.29 69.65 70.05 2,612,300 -0.24(-0.34%)
Mar 26, 2007 70.65 70.90 70.01 70.29 4,204,910 +0.26(+0.37%)
Mar 23, 2007 70.32 70.40 69.36 70.03 3,204,000 -0.37(-0.53%)
Mar 22, 2007 70.12 70.81 69.76 70.40 3,638,720 +0.84(+1.21%)
Mar 21, 2007 69.50 70.05 68.72 69.56 3,516,780 +0.65(+0.94%)
Mar 20, 2007 68.34 68.93 67.83 68.91 2,841,200 +0.60(+0.88%)
Mar 19, 2007 67.85 68.57 67.66 68.31 2,189,972 +1.00(+1.49%)
Mar 16, 2007 67.74 68.58 67.05 67.31 3,165,900 -0.43(-0.63%)
Mar 15, 2007 68.19 68.50 67.62 67.74 2,440,100 -0.66(-0.96%)
Mar 14, 2007 67.17 68.40 66.55 68.40 3,711,721 +1.24(+1.85%)
Mar 13, 2007 67.89 68.93 67.02 67.16 3,075,500 -0.73(-1.08%)
Mar 12, 2007 67.23 68.14 67.13 67.89 2,323,335 -0.48(-0.70%)
Mar 09, 2007 68.72 69.10 68.16 68.37 2,445,305 +0.19(+0.28%)
Mar 08, 2007 69.21 69.40 67.92 68.18 3,440,200 -0.45(-0.66%)
Mar 07, 2007 67.72 70.14 67.67 68.63 4,602,400 +0.63(+0.93%)
Mar 06, 2007 67.75 68.24 67.36 68.00 3,358,700 +0.94(+1.40%)
Mar 05, 2007 66.38 67.84 66.14 67.06 4,048,000 -0.15(-0.22%)
Mar 02, 2007 68.48 68.72 67.01 67.21 2,758,700 -1.27(-1.85%)
Mar 01, 2007 68.30 69.03 67.10 68.48 4,180,201 +0.02(+0.03%)
Feb 28, 2007 68.71 69.61 68.00 68.46 3,849,700 -0.45(-0.65%)
Feb 27, 2007 69.98 71.13 68.10 68.91 3,816,500 -1.89(-2.67%)
Feb 26, 2007 70.61 71.45 70.44 70.80 2,028,505 +0.33(+0.47%)
Feb 23, 2007 71.05 71.37 70.24 70.47 2,400,100 +0.07(+0.10%)
Feb 22, 2007 69.13 70.55 69.06 70.40 4,322,900 +1.28(+1.85%)
Feb 21, 2007 68.11 69.31 68.11 69.12 2,981,600 +0.81(+1.19%)
Feb 20, 2007 68.50 68.63 68.12 68.31 1,915,800 -0.49(-0.71%)
Feb 16, 2007 68.72 69.57 68.60 68.80 2,677,800 +0.08(+0.12%)
Feb 15, 2007 69.26 69.36 68.40 68.72 2,975,300 -0.54(-0.78%)
Feb 14, 2007 69.59 70.50 69.16 69.26 3,407,385 -0.33(-0.47%)
Feb 13, 2007 68.90 69.79 68.75 69.59 2,618,829 +0.90(+1.31%)
Feb 12, 2007 69.21 69.58 68.30 68.69 3,411,138 -1.31(-1.87%)
Feb 09, 2007 70.97 71.00 69.61 70.00 2,864,600 -0.13(-0.19%)
Feb 08, 2007 69.29 70.28 68.75 70.13 2,925,200 +0.93(+1.34%)
Feb 07, 2007 69.72 70.20 68.95 69.20 2,687,600 -0.70(-1.00%)
Feb 06, 2007 70.07 70.25 69.16 69.90 3,301,400 +0.28(+0.40%)
Feb 05, 2007 70.96 71.32 69.50 69.62 3,207,300 -1.09(-1.54%)
Feb 02, 2007 70.28 71.00 69.73 70.71 6,007,300 -0.86(-1.20%)
Feb 01, 2007 72.69 72.74 70.54 71.57 6,339,700 -1.40(-1.92%)
Jan 31, 2007 71.67 73.44 71.20 72.97 3,404,300 +0.24(+0.33%)
Jan 30, 2007 70.38 73.02 70.35 72.73 5,016,600 +2.59(+3.69%)
Jan 29, 2007 69.67 70.89 69.61 70.14 3,313,200 +0.32(+0.46%)
Jan 26, 2007 69.78 70.35 69.47 69.82 2,159,700 +0.30(+0.43%)
Jan 25, 2007 70.44 70.44 69.18 69.52 2,732,300 -0.93(-1.32%)
Jan 24, 2007 69.67 70.51 68.91 70.45 3,212,400 +0.16(+0.23%)
Jan 23, 2007 68.26 70.73 68.26 70.29 4,688,800 +2.38(+3.50%)
Jan 22, 2007 68.50 68.61 67.37 67.91 3,330,600 +0.00(+0.00%)
Jan 19, 2007 66.38 67.99 66.12 67.91 4,131,600 +2.26(+3.44%)
Jan 18, 2007 66.50 66.62 64.88 65.65 4,101,200 -0.36(-0.55%)
Jan 17, 2007 65.04 66.16 64.81 66.01 4,030,400 +0.97(+1.49%)
Jan 16, 2007 64.28 66.20 64.28 65.04 4,715,100 +0.75(+1.17%)
Jan 12, 2007 63.33 64.50 63.32 64.29 3,413,500 +1.13(+1.79%)
Jan 11, 2007 63.51 65.40 63.01 63.16 4,202,000 -0.36(-0.57%)
Jan 10, 2007 64.42 64.48 63.16 63.52 3,620,400 -1.01(-1.57%)
Jan 09, 2007 63.98 65.37 63.97 64.53 5,467,600 -1.14(-1.74%)
Jan 08, 2007 65.66 66.95 64.50 65.67 4,618,400 +0.42(+0.64%)
Jan 05, 2007 64.04 65.50 63.85 65.25 4,628,500 +1.55(+2.43%)
Jan 04, 2007 64.56 64.56 63.48 63.70 5,261,800 -0.85(-1.32%)
Jan 03, 2007 68.24 68.24 64.20 64.55 5,669,900 -1.96(-2.95%)
Dec 29, 2006 66.33 66.55 66.09 66.51 2,190,400 -0.22(-0.33%)
Dec 28, 2006 66.25 66.86 66.20 66.73 1,704,500 +0.48(+0.72%)
Dec 27, 2006 66.05 66.37 65.59 66.25 2,332,100 -0.04(-0.06%)
Dec 26, 2006 66.68 67.28 65.67 66.29 1,561,800 -0.39(-0.58%)
Dec 22, 2006 67.00 67.31 66.30 66.68 1,520,200 -0.41(-0.61%)
Dec 21, 2006 67.17 67.87 66.31 67.09 2,138,000 +0.07(+0.10%)
Dec 20, 2006 67.85 68.17 66.80 67.02 2,603,300 -0.83(-1.22%)
Dec 19, 2006 66.57 68.16 65.34 67.85 3,031,600 +1.28(+1.92%)
Dec 18, 2006 68.26 68.64 66.49 66.57 3,116,400 -2.27(-3.30%)
Dec 15, 2006 69.91 69.91 67.80 68.84 3,490,000 -1.01(-1.45%)
Dec 14, 2006 69.99 70.50 68.93 69.85 3,336,100 +0.84(+1.22%)
Dec 13, 2006 68.57 69.53 68.40 69.01 2,759,700 +0.40(+0.58%)
Dec 12, 2006 69.92 69.92 68.05 68.61 2,420,600 +0.06(+0.09%)
Dec 11, 2006 68.51 69.25 68.17 68.55 2,376,300 -0.53(-0.77%)
Dec 08, 2006 69.50 69.99 68.84 69.08 2,271,400 +0.24(+0.35%)
Dec 07, 2006 69.51 69.56 68.47 68.84 2,077,100 -0.28(-0.41%)
Dec 06, 2006 68.90 70.29 68.83 69.12 2,596,800 -0.02(-0.03%)
Dec 05, 2006 69.23 69.74 68.44 69.14 2,476,900 +0.28(+0.41%)
Dec 04, 2006 69.49 69.50 68.32 68.86 2,250,100 -0.69(-0.99%)
Dec 01, 2006 68.55 69.68 68.13 69.55 2,677,900 -0.38(-0.54%)
Nov 30, 2006 69.00 70.06 68.86 69.93 5,074,200 +0.65(+0.94%)
Nov 29, 2006 66.50 69.48 66.36 69.28 6,614,300 +3.24(+4.91%)
Nov 28, 2006 65.71 66.50 65.64 66.04 3,533,000 +0.58(+0.89%)
Nov 27, 2006 66.25 66.58 65.44 65.46 3,376,500 +0.29(+0.44%)
Nov 24, 2006 65.11 66.37 64.99 65.17 1,115,100 +0.11(+0.17%)
Nov 22, 2006 65.70 65.74 64.26 65.06 2,547,100 -0.64(-0.97%)
Nov 21, 2006 65.34 66.07 64.94 65.70 2,860,400 +0.92(+1.42%)
Nov 20, 2006 64.88 65.75 64.57 64.78 3,106,800 -0.71(-1.08%)
Nov 17, 2006 63.80 65.94 63.60 65.49 3,686,800 +1.44(+2.25%)
Nov 16, 2006 66.01 66.34 63.93 64.05 4,790,300 -1.60(-2.44%)
Nov 15, 2006 65.49 66.34 65.18 65.65 4,733,100 +0.90(+1.39%)
Nov 14, 2006 64.81 65.15 64.35 64.75 2,702,400 +0.19(+0.29%)
Nov 13, 2006 64.27 65.38 63.88 64.56 3,338,200 -0.63(-0.97%)
Nov 10, 2006 65.86 66.05 64.76 65.19 2,677,200 -1.32(-1.98%)
Nov 09, 2006 66.35 67.30 65.85 66.51 3,937,700 +1.27(+1.95%)
Nov 08, 2006 64.57 66.01 64.56 65.24 3,156,700 +0.34(+0.52%)
Nov 07, 2006 65.75 66.01 64.49 64.90 3,380,800 -1.01(-1.53%)
Nov 06, 2006 65.50 66.06 64.64 65.91 4,370,700 +0.26(+0.40%)
Nov 03, 2006 65.15 66.37 64.95 65.65 3,216,600 +1.50(+2.34%)
Nov 02, 2006 63.52 64.75 63.19 64.15 3,964,000 +0.17(+0.27%)
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.