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 (%)
May 31, 2019 25.68 26.41 25.54 26.07 4,687,400 -0.11(-0.42%)
May 30, 2019 26.53 26.71 25.85 26.18 3,831,105 -0.48(-1.80%)
May 29, 2019 26.46 26.69 25.75 26.66 6,622,453 -0.25(-0.93%)
May 28, 2019 27.48 27.59 26.91 26.91 4,909,745 -0.42(-1.54%)
May 24, 2019 27.99 28.44 27.19 27.33 4,125,700 -0.33(-1.19%)
May 23, 2019 28.74 28.76 27.48 27.66 5,127,904 -1.83(-6.21%)
May 22, 2019 30.59 30.59 29.34 29.49 3,696,948 -1.34(-4.35%)
May 21, 2019 29.96 30.88 29.89 30.83 3,023,962 +0.90(+3.01%)
May 20, 2019 30.46 30.55 29.72 29.93 3,508,281 -0.48(-1.58%)
May 17, 2019 30.87 31.03 30.39 30.41 2,706,100 -0.82(-2.63%)
May 16, 2019 31.43 31.65 31.04 31.23 3,023,830 +0.06(+0.19%)
May 15, 2019 30.67 31.33 30.45 31.17 2,934,755 +0.16(+0.52%)
May 14, 2019 30.16 31.30 30.16 31.01 2,963,988 +0.87(+2.89%)
May 13, 2019 30.81 31.15 29.86 30.14 2,916,694 -1.08(-3.46%)
May 10, 2019 31.00 31.39 30.24 31.22 4,259,200 +0.16(+0.52%)
May 09, 2019 30.29 31.10 30.04 31.06 3,795,982 +0.45(+1.47%)
May 08, 2019 30.32 31.39 30.15 30.61 12,126,966 +0.10(+0.33%)
May 07, 2019 30.35 30.52 29.82 30.51 3,983,456 -0.27(-0.88%)
May 06, 2019 30.11 30.92 29.88 30.78 4,255,030 +0.19(+0.62%)
May 03, 2019 29.98 31.22 29.98 30.59 4,709,500 +0.81(+2.72%)
May 02, 2019 30.80 31.45 29.74 29.78 7,311,630 -1.93(-6.09%)
May 01, 2019 33.00 33.08 31.71 31.71 5,228,817 -1.20(-3.65%)
Apr 30, 2019 33.71 33.72 32.60 32.91 3,237,591 -0.31(-0.93%)
Apr 29, 2019 32.93 33.77 32.81 33.22 2,711,305 +0.16(+0.48%)
Apr 26, 2019 33.71 33.90 32.69 33.06 4,654,500 -1.00(-2.94%)
Apr 25, 2019 35.35 35.47 33.89 34.06 4,333,124 -1.42(-4.00%)
Apr 24, 2019 36.67 36.89 35.46 35.48 2,994,329 -0.95(-2.61%)
Apr 23, 2019 37.18 37.40 36.10 36.43 4,767,568 -0.66(-1.78%)
Apr 22, 2019 36.45 37.20 36.10 37.09 3,905,097 +1.22(+3.40%)
Apr 18, 2019 36.70 36.78 35.56 35.87 3,965,300 -0.97(-2.63%)
Apr 17, 2019 36.91 37.09 36.62 36.84 3,297,718 +0.28(+0.77%)
Apr 16, 2019 36.18 36.73 35.71 36.56 4,580,006 +0.61(+1.70%)
Apr 15, 2019 36.40 36.77 35.94 35.95 3,387,080 -0.55(-1.51%)
Apr 12, 2019 37.37 38.12 36.18 36.50 6,469,000 +0.86(+2.41%)
Apr 11, 2019 35.40 35.97 34.99 35.64 3,060,518 -0.08(-0.22%)
Apr 10, 2019 34.97 35.80 34.73 35.72 3,149,024 +0.84(+2.41%)
Apr 09, 2019 35.34 35.51 34.78 34.88 2,700,357 -0.68(-1.91%)
Apr 08, 2019 35.69 36.05 35.42 35.56 3,383,485 -0.01(-0.03%)
Apr 05, 2019 33.68 35.63 33.60 35.57 5,549,100 +2.20(+6.59%)
Apr 04, 2019 33.06 33.49 31.98 33.37 5,901,764 +0.31(+0.94%)
Apr 03, 2019 34.42 34.65 33.02 33.06 5,193,639 -1.22(-3.56%)
Apr 02, 2019 35.00 35.13 34.27 34.28 2,819,497 -0.69(-1.97%)
Apr 01, 2019 35.03 35.18 34.59 34.97 3,325,454 +0.31(+0.89%)
Mar 29, 2019 35.54 35.67 34.58 34.66 3,890,800 -0.43(-1.23%)
Mar 28, 2019 34.74 35.16 34.63 35.09 3,066,185 +0.07(+0.20%)
Mar 27, 2019 35.50 35.81 34.86 35.02 2,613,210 -0.64(-1.79%)
Mar 26, 2019 35.54 36.08 35.31 35.66 2,763,498 +0.74(+2.12%)
Mar 25, 2019 34.77 35.10 34.24 34.92 3,352,594 +0.10(+0.29%)
Mar 22, 2019 35.73 35.86 34.53 34.82 4,100,800 -1.26(-3.49%)
Mar 21, 2019 35.12 36.17 34.98 36.08 3,700,595 +0.79(+2.24%)
Mar 20, 2019 34.36 35.75 34.36 35.29 4,329,278 +0.80(+2.32%)
Mar 19, 2019 35.25 35.45 34.33 34.49 2,768,316 -0.52(-1.49%)
Mar 18, 2019 34.61 35.12 34.50 35.01 2,894,019 +0.56(+1.63%)
Mar 15, 2019 33.84 34.52 33.84 34.45 5,013,800 +0.18(+0.53%)
Mar 14, 2019 34.32 34.60 34.13 34.27 3,143,081 -0.05(-0.15%)
Mar 13, 2019 34.02 34.36 33.67 34.32 3,730,247 +0.64(+1.90%)
Mar 12, 2019 32.97 33.74 32.73 33.68 5,924,649 +0.93(+2.84%)
Mar 11, 2019 32.26 33.10 32.14 32.75 4,673,770 +0.80(+2.50%)
Mar 08, 2019 32.61 32.61 31.52 31.95 5,241,000 -1.32(-3.97%)
Mar 07, 2019 32.81 33.32 32.25 33.27 4,280,421 +0.54(+1.65%)
Mar 06, 2019 33.42 33.42 32.56 32.73 3,253,241 -1.00(-2.96%)
Mar 05, 2019 33.62 33.84 33.06 33.73 3,007,721 +0.06(+0.18%)
Mar 04, 2019 34.23 34.33 33.13 33.67 4,202,466 -0.32(-0.94%)
Mar 01, 2019 33.43 34.02 33.23 33.99 4,771,200 +0.81(+2.44%)
Feb 28, 2019 33.81 34.18 32.08 33.18 7,677,515 -0.38(-1.13%)
Feb 27, 2019 33.30 34.09 33.02 33.56 5,273,106 +0.47(+1.42%)
Feb 26, 2019 33.39 33.72 33.04 33.09 2,790,913 -0.37(-1.11%)
Feb 25, 2019 33.28 33.83 33.26 33.46 3,223,527 -0.01(-0.03%)
Feb 22, 2019 33.57 33.60 32.83 33.47 7,531,700 +0.10(+0.30%)
Feb 21, 2019 33.79 33.86 33.08 33.37 3,848,983 -0.43(-1.27%)
Feb 20, 2019 33.29 34.21 33.28 33.80 5,013,966 +0.49(+1.47%)
Feb 19, 2019 33.05 33.72 32.99 33.31 3,039,994 +0.01(+0.03%)
Feb 15, 2019 33.08 33.49 32.79 33.30 4,873,000 +0.63(+1.93%)
Feb 14, 2019 31.99 32.91 31.93 32.67 3,972,550 +0.39(+1.21%)
Feb 13, 2019 31.23 32.39 31.09 32.28 4,721,136 +1.20(+3.86%)
Feb 12, 2019 30.98 31.61 30.94 31.08 4,815,072 +0.73(+2.41%)
Feb 11, 2019 29.50 30.59 29.48 30.35 3,228,205 +0.48(+1.61%)
Feb 08, 2019 30.46 30.75 29.32 29.87 4,388,400 -0.66(-2.16%)
Feb 07, 2019 31.54 31.70 30.21 30.53 3,927,266 -1.32(-4.14%)
Feb 06, 2019 32.52 32.64 31.82 31.85 4,385,951 -0.98(-2.99%)
Feb 05, 2019 33.05 33.26 32.67 32.83 3,886,837 -0.30(-0.91%)
Feb 04, 2019 32.00 33.15 31.76 33.13 5,379,577 +0.48(+1.47%)
Feb 01, 2019 33.12 33.12 32.29 32.65 5,799,600 -0.17(-0.52%)
Jan 31, 2019 33.45 33.48 32.60 32.82 4,330,011 -0.58(-1.74%)
Jan 30, 2019 33.24 33.48 32.81 33.40 3,361,022 +0.32(+0.97%)
Jan 29, 2019 32.61 33.45 32.58 33.08 5,734,272 +0.79(+2.45%)
Jan 28, 2019 31.42 32.37 31.33 32.29 4,626,634 +0.23(+0.72%)
Jan 25, 2019 32.11 32.45 31.69 32.06 4,476,800 +0.22(+0.69%)
Jan 24, 2019 30.92 31.90 30.77 31.84 4,443,667 +0.87(+2.81%)
Jan 23, 2019 31.73 31.81 30.55 30.97 4,186,690 -0.55(-1.74%)
Jan 22, 2019 31.60 31.89 31.32 31.52 4,161,316 -0.57(-1.78%)
Jan 18, 2019 31.91 32.40 31.70 32.09 4,621,700 +0.40(+1.26%)
Jan 17, 2019 31.00 31.91 30.78 31.69 3,942,206 +0.48(+1.54%)
Jan 16, 2019 32.05 32.21 31.18 31.21 8,934,510 -0.54(-1.70%)
Jan 15, 2019 32.17 32.51 31.48 31.75 4,821,858 +0.18(+0.57%)
Jan 14, 2019 30.60 31.86 30.51 31.57 4,698,548 +0.47(+1.51%)
Jan 11, 2019 30.65 31.22 30.35 31.10 4,909,900 +0.14(+0.45%)
Jan 10, 2019 30.26 30.99 30.12 30.96 3,929,942 +0.10(+0.32%)
Jan 09, 2019 29.76 30.93 29.45 30.86 6,869,149 +1.50(+5.11%)
Jan 08, 2019 29.24 29.60 28.75 29.36 4,131,007 +0.43(+1.49%)
Jan 07, 2019 28.37 29.15 27.92 28.93 3,924,408 +0.61(+2.15%)
Jan 04, 2019 27.78 28.43 27.47 28.32 4,215,600 +1.14(+4.19%)
Jan 03, 2019 27.12 27.80 26.61 27.18 5,351,359 +0.07(+0.26%)
Jan 02, 2019 25.61 27.58 25.59 27.11 4,629,435 +0.86(+3.28%)
Dec 31, 2018 26.50 26.94 25.94 26.25 4,429,800 -0.09(-0.34%)
Dec 28, 2018 27.01 27.15 26.25 26.34 4,855,100 -0.40(-1.50%)
Dec 27, 2018 26.50 26.74 25.61 26.74 5,420,515 -0.30(-1.11%)
Dec 26, 2018 25.65 27.06 24.56 27.04 7,631,577 +1.64(+6.46%)
Dec 24, 2018 26.17 26.33 25.26 25.40 3,044,500 -1.15(-4.33%)
Dec 21, 2018 26.86 27.50 26.31 26.55 9,967,500 -0.45(-1.67%)
Dec 20, 2018 28.30 29.05 26.84 27.00 6,171,058 -1.75(-6.09%)
Dec 19, 2018 29.46 30.18 28.54 28.75 5,916,535 -0.49(-1.68%)
Dec 18, 2018 30.16 30.31 29.05 29.24 8,195,733 -0.93(-3.08%)
Dec 17, 2018 30.05 30.87 29.95 30.17 6,619,835 -0.07(-0.23%)
Dec 14, 2018 30.92 31.48 30.08 30.24 6,897,400 -1.06(-3.39%)
Dec 13, 2018 31.14 31.54 30.30 31.30 5,954,333 -0.03(-0.10%)
Dec 12, 2018 31.08 32.25 31.00 31.33 6,010,957 +0.76(+2.49%)
Dec 11, 2018 31.70 31.99 29.88 30.57 6,853,660 -0.69(-2.21%)
Dec 10, 2018 32.57 32.92 30.54 31.26 6,758,302 -1.75(-5.30%)
Dec 07, 2018 34.89 35.31 32.96 33.01 5,157,100 -0.89(-2.63%)
Dec 06, 2018 34.17 34.23 32.97 33.90 5,646,127 -1.14(-3.25%)
Dec 04, 2018 36.40 36.57 34.94 35.04 3,611,900 -1.45(-3.97%)
Dec 03, 2018 36.40 37.09 36.03 36.49 3,678,681 +1.36(+3.87%)
Nov 30, 2018 35.02 35.20 34.24 35.13 5,394,900 -0.41(-1.15%)
Nov 29, 2018 35.45 36.13 35.21 35.54 2,991,392 +0.28(+0.79%)
Nov 28, 2018 35.06 35.60 34.58 35.26 3,924,525 +0.18(+0.51%)
Nov 27, 2018 35.22 35.54 34.73 35.08 4,032,430 -0.29(-0.82%)
Nov 26, 2018 35.36 35.90 34.96 35.37 4,736,384 +0.51(+1.46%)
Nov 23, 2018 34.75 35.09 34.20 34.86 1,860,700 -1.17(-3.25%)
Nov 21, 2018 36.03 36.03 36.03 0 +1.36(+3.92%)
Nov 20, 2018 35.62 35.93 34.28 34.67 5,720,231 -1.86(-5.09%)
Nov 19, 2018 36.89 37.41 36.37 36.53 3,332,693 -0.90(-2.40%)
Nov 16, 2018 37.07 37.64 36.70 37.43 4,361,000 +0.44(+1.19%)
Nov 15, 2018 35.87 37.27 35.74 36.99 4,388,867 +0.87(+2.41%)
Nov 14, 2018 36.24 36.83 35.69 36.12 5,547,894 +0.88(+2.50%)
Nov 13, 2018 36.07 36.86 35.20 35.24 5,261,723 -0.81(-2.25%)
Nov 12, 2018 37.55 37.63 36.01 36.05 3,798,493 -1.03(-2.78%)
Nov 09, 2018 35.13 37.41 35.02 37.08 7,827,900 +1.06(+2.94%)
Nov 08, 2018 37.44 37.83 35.92 36.02 4,195,136 -1.79(-4.73%)
Nov 07, 2018 38.09 38.62 37.34 37.81 3,639,365 +0.47(+1.26%)
Nov 06, 2018 37.78 38.00 36.91 37.34 2,874,636 -0.24(-0.64%)
Nov 05, 2018 36.68 37.86 36.64 37.58 4,090,033 +1.64(+4.56%)
Nov 02, 2018 37.01 37.47 35.50 35.94 7,143,800 -0.45(-1.24%)
Nov 01, 2018 37.70 38.88 35.69 36.39 9,357,841 -1.44(-3.81%)
Oct 31, 2018 37.90 39.06 37.70 37.83 4,849,052 +0.38(+1.01%)
Oct 30, 2018 35.75 37.52 35.67 37.45 4,800,162 +1.27(+3.51%)
Oct 29, 2018 37.64 37.90 35.60 36.18 3,900,642 -1.21(-3.24%)
Oct 26, 2018 37.58 37.92 36.60 37.39 3,236,800 -0.76(-1.99%)
Oct 25, 2018 38.51 38.91 37.74 38.15 3,493,578 +0.18(+0.47%)
Oct 24, 2018 40.27 40.40 37.90 37.97 3,539,749 -1.81(-4.55%)
Oct 23, 2018 40.38 40.38 38.98 39.78 3,607,648 -1.51(-3.66%)
Oct 22, 2018 42.10 42.14 40.98 41.29 3,150,527 -0.81(-1.92%)
Oct 19, 2018 42.05 42.70 41.75 42.10 3,168,200 -0.23(-0.54%)
Oct 18, 2018 42.58 42.91 41.91 42.33 3,231,871 -0.95(-2.20%)
Oct 17, 2018 44.39 44.53 42.82 43.28 4,704,228 -1.23(-2.76%)
Oct 16, 2018 44.89 44.96 44.23 44.51 3,443,735 -0.06(-0.13%)
Oct 15, 2018 45.35 45.80 44.49 44.57 2,758,263 -0.56(-1.24%)
Oct 12, 2018 45.44 45.56 44.03 45.13 4,141,700 +0.50(+1.12%)
Oct 11, 2018 46.12 46.12 44.18 44.63 4,574,546 -1.77(-3.81%)
Oct 10, 2018 48.95 49.17 46.33 46.40 5,432,622 -2.90(-5.88%)
Oct 09, 2018 48.45 50.03 48.19 49.30 4,394,017 +1.30(+2.71%)
Oct 08, 2018 47.56 48.42 47.06 48.00 3,133,521 +0.02(+0.04%)
Oct 05, 2018 48.53 48.87 47.52 47.98 2,973,900 -0.50(-1.03%)
Oct 04, 2018 48.50 49.56 48.31 48.48 3,593,179 -0.40(-0.82%)
Oct 03, 2018 48.74 49.07 48.35 48.88 3,140,403 +0.33(+0.68%)
Oct 02, 2018 48.55 48.69 47.97 48.55 1,973,686 +0.19(+0.39%)
Oct 01, 2018 47.67 48.88 47.60 48.36 2,621,466 +0.69(+1.45%)
Sep 28, 2018 47.02 48.16 47.02 47.67 3,294,500 +0.24(+0.51%)
Sep 27, 2018 47.72 47.74 47.02 47.43 2,257,007 +0.20(+0.42%)
Sep 26, 2018 47.30 48.23 47.07 47.23 3,180,340 -0.55(-1.15%)
Sep 25, 2018 47.96 48.72 47.57 47.78 3,386,521 +0.30(+0.63%)
Sep 24, 2018 46.81 48.03 46.81 47.48 4,474,192 +1.52(+3.31%)
Sep 21, 2018 46.01 46.61 45.60 45.96 5,069,800 +0.29(+0.63%)
Sep 20, 2018 47.19 47.48 45.50 45.67 3,571,435 -1.13(-2.41%)
Sep 19, 2018 46.07 47.10 46.07 46.80 2,524,206 +0.54(+1.17%)
Sep 18, 2018 46.18 46.81 45.88 46.26 2,650,809 +0.48(+1.05%)
Sep 17, 2018 45.75 46.46 45.54 45.78 2,839,801 +0.32(+0.70%)
Sep 14, 2018 44.47 45.98 44.43 45.46 2,866,500 +0.92(+2.07%)
Sep 13, 2018 44.94 45.00 43.61 44.54 2,474,723 -0.59(-1.31%)
Sep 12, 2018 44.63 45.46 44.57 45.13 2,796,835 +1.04(+2.36%)
Sep 11, 2018 43.13 44.27 43.06 44.09 2,100,365 +0.78(+1.80%)
Sep 10, 2018 43.17 43.83 42.98 43.31 1,847,793 +0.44(+1.03%)
Sep 07, 2018 42.23 42.92 41.82 42.87 2,112,400 +0.21(+0.49%)
Sep 06, 2018 43.75 43.94 42.60 42.66 2,355,702 -1.26(-2.87%)
Sep 05, 2018 42.87 44.13 42.50 43.92 2,554,499 +0.74(+1.71%)
Sep 04, 2018 44.02 44.10 42.98 43.18 1,651,938 -0.65(-1.48%)
Aug 31, 2018 43.83 43.83 43.83 0 -0.55(-1.24%)
Aug 30, 2018 43.74 44.53 43.61 44.38 3,047,250 +0.65(+1.49%)
Aug 29, 2018 42.98 44.00 42.67 43.73 3,175,313 +0.97(+2.27%)
Aug 28, 2018 43.74 43.77 42.73 42.76 2,099,355 -1.01(-2.31%)
Aug 27, 2018 43.54 43.87 43.41 43.77 1,528,298 +0.28(+0.64%)
Aug 24, 2018 43.33 43.89 43.23 43.49 1,589,000 +0.63(+1.47%)
Aug 23, 2018 43.00 43.12 42.50 42.86 1,735,724 -0.42(-0.97%)
Aug 22, 2018 43.12 43.52 42.96 43.28 1,929,864 +0.61(+1.43%)
Aug 21, 2018 42.43 42.92 42.34 42.67 1,938,727 +0.64(+1.52%)
Aug 20, 2018 41.81 42.41 41.67 42.03 1,886,996 +0.03(+0.07%)
Aug 17, 2018 42.46 42.70 41.78 42.00 2,247,100 -0.17(-0.40%)
Aug 16, 2018 42.38 42.70 41.74 42.17 2,560,581 +0.19(+0.45%)
Aug 15, 2018 43.25 43.35 41.76 41.98 3,975,098 -1.92(-4.37%)
Aug 14, 2018 44.22 44.80 43.85 43.90 1,589,245 +0.21(+0.48%)
Aug 13, 2018 44.13 44.82 43.65 43.69 2,787,800 -0.48(-1.09%)
Aug 10, 2018 42.89 44.22 42.53 44.17 3,490,200 +0.88(+2.03%)
Aug 09, 2018 45.12 45.79 42.27 43.29 9,334,521 -2.84(-6.16%)
Aug 08, 2018 45.99 46.39 45.42 46.13 2,369,075 -0.25(-0.54%)
Aug 07, 2018 46.29 46.89 45.89 46.38 2,509,214 +0.74(+1.62%)
Aug 06, 2018 45.21 46.12 44.86 45.64 1,924,942 +0.49(+1.09%)
Aug 03, 2018 44.43 45.19 44.37 45.15 2,829,000 +0.74(+1.67%)
Aug 02, 2018 44.27 45.61 42.63 44.41 5,896,480 -0.53(-1.18%)
Aug 01, 2018 45.52 45.53 44.29 44.94 4,471,994 -1.06(-2.30%)
Jul 31, 2018 46.15 46.41 45.12 46.00 1,847,477 -0.06(-0.13%)
Jul 30, 2018 45.60 46.38 45.60 46.06 2,027,418 +1.05(+2.33%)
Jul 27, 2018 45.29 46.03 44.66 45.01 2,691,500 -0.71(-1.55%)
Jul 26, 2018 45.80 46.13 45.45 45.72 1,960,919 +0.02(+0.04%)
Jul 25, 2018 45.99 44.89 45.70 2,066,778 +0.65(+1.44%)
Jul 24, 2018 44.39 45.54 44.38 45.05 2,302,134 +0.70(+1.58%)
Jul 23, 2018 44.91 45.42 44.28 44.35 1,857,947 -0.03(-0.07%)
Jul 20, 2018 44.45 44.55 43.69 44.38 2,039,754 -0.17(-0.38%)
Jul 19, 2018 44.26 44.70 44.13 44.55 2,541,788 +0.09(+0.20%)
Jul 18, 2018 44.61 44.76 43.89 44.46 3,590,441 -0.80(-1.77%)
Jul 17, 2018 45.51 45.77 44.99 45.26 2,654,944 -0.74(-1.61%)
Jul 16, 2018 46.55 46.65 45.32 46.00 3,221,620 -1.45(-3.06%)
Jul 13, 2018 46.92 48.20 46.92 47.45 2,749,447 +0.38(+0.81%)
Jul 12, 2018 47.20 47.40 46.07 47.07 2,867,172 -0.61(-1.28%)
Jul 11, 2018 48.03 48.74 47.26 47.68 2,785,221 -0.93(-1.91%)
Jul 10, 2018 48.90 49.59 47.87 48.61 2,983,385 +0.21(+0.43%)
Jul 09, 2018 47.33 48.52 47.02 48.40 4,283,655 +1.49(+3.18%)
Jul 06, 2018 45.95 47.11 45.64 46.91 2,693,069 +0.58(+1.25%)
Jul 05, 2018 45.94 46.52 45.74 46.33 3,936,644 +0.55(+1.20%)
Jul 03, 2018 45.78 45.78 45.78 0 +1.10(+2.46%)
Jul 02, 2018 46.12 46.43 44.37 44.68 4,250,570 -2.07(-4.43%)
Jun 29, 2018 46.13 47.49 46.13 46.75 4,915,242 +0.81(+1.76%)
Jun 28, 2018 46.13 46.30 45.23 45.94 2,762,797 +0.05(+0.11%)
Jun 27, 2018 44.81 46.29 44.62 45.89 4,602,500 +1.72(+3.89%)
Jun 26, 2018 43.41 44.36 43.12 44.17 3,458,122 +1.03(+2.39%)
Jun 25, 2018 44.75 45.04 42.98 43.14 4,064,273 -1.62(-3.62%)
Jun 22, 2018 45.97 46.34 44.66 44.76 5,147,237 +0.40(+0.90%)
Jun 21, 2018 45.11 45.49 44.16 44.36 5,339,094 -1.32(-2.89%)
Jun 20, 2018 43.66 45.76 43.57 45.68 8,222,652 +2.42(+5.59%)
Jun 19, 2018 42.13 43.53 42.09 43.26 3,977,672 +0.42(+0.98%)
Jun 18, 2018 41.61 43.60 41.53 42.84 6,389,024 +1.23(+2.96%)
Jun 15, 2018 42.89 41.30 41.61 8,703,638 -1.28(-2.98%)
Jun 14, 2018 43.82 43.82 42.79 42.89 3,793,746 -0.43(-0.99%)
Jun 13, 2018 42.56 43.74 42.25 43.32 5,700,594 +0.56(+1.31%)
Jun 12, 2018 44.60 44.61 42.66 42.76 7,035,063 -1.84(-4.13%)
Jun 11, 2018 42.95 45.29 42.70 44.60 6,943,199 +2.36(+5.59%)
Jun 08, 2018 41.67 42.73 41.28 42.24 4,500,019 +0.49(+1.17%)
Jun 07, 2018 39.95 42.15 39.75 41.75 5,171,285 +2.17(+5.48%)
Jun 06, 2018 39.22 39.58 3,463,343 +0.33(+0.84%)
Jun 05, 2018 38.98 39.51 38.60 39.25 3,351,993 +0.07(+0.18%)
Jun 04, 2018 39.40 40.08 39.08 39.18 5,566,247 +0.21(+0.54%)
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.