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, 2007 45.52 45.86 44.91 45.02 3,581,957 +0.41(+0.93%)
Aug 30, 2007 44.31 45.34 43.94 44.60 5,259,014 +0.29(+0.66%)
Aug 29, 2007 43.64 44.40 43.28 44.31 4,147,867 +0.83(+1.90%)
Aug 28, 2007 44.21 44.40 43.31 43.48 4,690,275 -1.24(-2.77%)
Aug 27, 2007 45.02 45.03 44.12 44.72 2,757,836 -0.67(-1.48%)
Aug 24, 2007 44.94 45.55 44.78 45.39 2,679,887 +0.51(+1.13%)
Aug 23, 2007 44.71 45.48 44.22 44.89 2,655,348 +0.17(+0.39%)
Aug 22, 2007 44.94 45.36 44.55 44.71 4,126,976 +0.42(+0.95%)
Aug 21, 2007 44.85 45.03 43.52 44.29 3,401,553 -0.32(-0.72%)
Aug 20, 2007 44.62 45.20 43.65 44.61 4,639,352 -0.01(-0.02%)
Aug 17, 2007 45.60 45.60 43.83 44.62 5,781,938 +0.98(+2.25%)
Aug 16, 2007 42.51 43.85 41.79 43.64 9,514,601 +0.31(+0.72%)
Aug 15, 2007 44.55 45.03 43.08 43.32 5,684,817 -1.22(-2.74%)
Aug 14, 2007 45.67 45.79 44.35 44.55 4,954,134 -0.79(-1.74%)
Aug 13, 2007 45.32 46.38 45.14 45.34 4,859,906 +0.70(+1.56%)
Aug 10, 2007 42.79 44.93 42.53 44.64 7,211,681 +0.80(+1.82%)
Aug 09, 2007 45.03 46.25 43.84 43.84 9,327,560 -2.46(-5.32%)
Aug 08, 2007 46.57 47.56 45.68 46.30 6,251,451 -0.08(-0.18%)
Aug 07, 2007 45.95 46.68 45.58 46.38 5,609,266 +0.01(+0.02%)
Aug 06, 2007 45.40 46.59 44.28 46.38 5,676,292 +0.41(+0.90%)
Aug 03, 2007 46.12 47.49 45.81 45.96 4,976,814 -1.53(-3.21%)
Aug 02, 2007 47.76 48.21 46.45 47.49 5,110,926 +0.40(+0.84%)
Aug 01, 2007 46.68 47.59 45.71 47.09 6,850,503 +0.84(+1.81%)
Jul 31, 2007 47.65 49.04 46.25 46.26 6,791,900 +0.21(+0.46%)
Jul 30, 2007 44.76 46.79 44.76 46.04 5,925,027 +0.47(+1.03%)
Jul 27, 2007 46.04 46.86 44.39 45.58 6,735,646 -0.50(-1.08%)
Jul 26, 2007 46.00 47.15 44.54 46.07 7,125,512 -1.38(-2.91%)
Jul 25, 2007 47.42 47.82 46.04 47.45 4,675,504 +0.33(+0.70%)
Jul 24, 2007 48.67 48.67 46.71 47.12 4,851,358 -1.63(-3.34%)
Jul 23, 2007 50.26 50.32 48.12 48.75 4,097,380 -0.84(-1.69%)
Jul 20, 2007 50.19 50.52 49.18 49.58 4,433,656 -0.75(-1.50%)
Jul 19, 2007 49.86 50.47 49.50 50.34 3,435,073 +0.68(+1.37%)
Jul 18, 2007 48.44 49.90 48.23 49.66 5,535,326 +1.44(+2.99%)
Jul 17, 2007 48.54 49.50 48.12 48.21 5,023,519 +0.13(+0.27%)
Jul 16, 2007 48.27 48.71 47.66 48.08 3,518,422 -0.09(-0.19%)
Jul 13, 2007 47.79 48.68 47.02 48.18 4,962,403 +0.42(+0.89%)
Jul 12, 2007 48.08 48.18 47.33 47.75 3,654,263 +0.20(+0.43%)
Jul 11, 2007 47.46 47.75 46.94 47.55 3,031,933 -0.03(-0.06%)
Jul 10, 2007 47.94 48.23 47.49 47.58 3,766,286 -0.58(-1.20%)
Jul 09, 2007 47.61 48.65 47.48 48.16 4,669,495 +0.16(+0.33%)
Jul 06, 2007 48.58 48.69 47.84 48.00 3,858,108 -0.16(-0.32%)
Jul 05, 2007 48.30 49.04 47.66 48.16 4,308,082 +0.09(+0.19%)
Jul 03, 2007 47.85 48.26 47.79 48.07 2,507,849 +0.38(+0.79%)
Jul 02, 2007 48.10 48.21 47.07 47.69 5,327,213 -0.09(-0.19%)
Jun 29, 2007 47.96 48.42 47.59 47.78 5,697,362 +0.41(+0.87%)
Jun 28, 2007 48.25 48.42 47.01 47.37 6,184,685 -0.57(-1.19%)
Jun 27, 2007 46.83 48.05 46.44 47.94 4,386,792 +0.85(+1.82%)
Jun 26, 2007 48.65 48.71 46.73 47.08 6,711,471 -1.44(-2.97%)
Jun 25, 2007 48.93 49.41 48.10 48.53 5,519,715 -1.13(-2.28%)
Jun 22, 2007 50.32 50.62 49.37 49.66 4,395,122 -0.73(-1.44%)
Jun 21, 2007 49.46 50.68 49.64 50.38 5,042,081 +0.92(+1.86%)
Jun 20, 2007 50.74 51.30 49.36 49.46 7,128,878 -1.39(-2.73%)
Jun 19, 2007 50.00 51.11 49.92 50.85 4,826,393 +0.40(+0.78%)
Jun 18, 2007 50.65 50.65 50.01 50.46 7,062,287 +0.96(+1.95%)
Jun 15, 2007 48.66 49.51 48.65 49.49 5,575,862 +0.99(+2.05%)
Jun 14, 2007 47.78 48.70 47.50 48.50 5,653,769 +1.23(+2.61%)
Jun 13, 2007 46.38 47.40 46.35 47.27 4,558,290 +1.16(+2.51%)
Jun 12, 2007 45.95 46.81 45.48 46.11 3,493,387 -0.06(-0.14%)
Jun 11, 2007 46.22 46.77 45.96 46.17 3,721,711 +0.06(+0.12%)
Jun 08, 2007 45.26 46.16 44.62 46.12 5,211,017 +1.14(+2.53%)
Jun 07, 2007 46.00 46.71 44.94 44.98 7,010,627 -1.25(-2.70%)
Jun 06, 2007 46.72 46.76 45.95 46.23 5,145,192 -0.67(-1.43%)
Jun 05, 2007 47.53 47.60 46.58 46.90 5,072,275 -0.85(-1.77%)
Jun 04, 2007 46.04 47.96 45.72 47.74 8,147,698 +2.11(+4.63%)
Jun 01, 2007 45.63 46.04 45.42 45.63 6,307,713 +0.00(+0.00%)
May 31, 2007 45.58 45.94 45.36 45.63 5,325,933 +0.06(+0.14%)
May 30, 2007 45.80 45.80 44.65 45.57 5,148,730 +0.58(+1.29%)
May 29, 2007 44.65 45.31 44.62 44.99 5,768,092 +0.52(+1.18%)
May 25, 2007 44.17 44.56 44.17 44.46 2,445,893 +0.57(+1.30%)
May 24, 2007 44.81 44.92 43.57 43.89 6,633,535 -0.99(-2.21%)
May 23, 2007 44.93 45.31 44.69 44.89 4,867,142 +0.09(+0.21%)
May 22, 2007 45.49 45.63 44.69 44.79 5,035,394 -0.62(-1.36%)
May 21, 2007 45.35 45.90 45.26 45.41 7,957,669 +0.43(+0.96%)
May 18, 2007 44.33 45.25 44.33 44.98 4,758,983 +0.55(+1.24%)
May 17, 2007 43.38 44.95 43.17 44.43 6,211,480 +1.05(+2.42%)
May 16, 2007 42.97 43.73 42.93 43.38 6,846,303 +0.67(+1.57%)
May 15, 2007 42.46 42.99 42.21 42.71 8,026,315 +0.25(+0.58%)
May 14, 2007 41.88 42.69 41.60 42.46 5,082,367 +0.58(+1.38%)
May 11, 2007 41.40 42.03 41.36 41.88 3,763,360 +0.62(+1.51%)
May 10, 2007 42.14 42.15 40.95 41.26 5,981,466 -0.80(-1.90%)
May 09, 2007 42.38 42.38 41.72 42.06 5,456,657 +0.09(+0.22%)
May 08, 2007 42.16 42.20 41.51 41.96 4,487,277 -0.40(-0.95%)
May 07, 2007 42.25 42.55 42.00 42.37 3,004,058 +0.12(+0.28%)
May 04, 2007 42.27 43.19 42.12 42.25 4,693,391 -0.01(-0.02%)
May 03, 2007 41.58 42.39 41.46 42.26 5,075,817 +0.43(+1.03%)
May 02, 2007 42.52 42.74 41.74 41.83 7,148,137 -0.70(-1.64%)
May 01, 2007 41.23 42.82 41.23 42.52 7,376,989 -0.36(-0.84%)
Apr 30, 2007 43.61 44.05 42.14 42.88 3,570,029 -0.62(-1.42%)
Apr 27, 2007 43.54 43.88 43.04 43.50 3,011,520 -0.13(-0.29%)
Apr 26, 2007 43.78 43.96 43.34 43.63 5,491,929 -0.28(-0.65%)
Apr 25, 2007 43.70 44.26 43.38 43.91 4,338,932 +0.72(+1.66%)
Apr 24, 2007 43.55 43.68 42.97 43.20 4,924,787 -0.34(-0.78%)
Apr 23, 2007 42.48 43.87 42.24 43.54 8,939,149 +1.06(+2.49%)
Apr 20, 2007 42.26 42.53 41.97 42.48 6,878,718 +0.62(+1.49%)
Apr 19, 2007 42.13 42.18 41.66 41.85 4,272,451 -0.64(-1.51%)
Apr 18, 2007 41.74 42.66 41.72 42.50 4,335,780 +0.13(+0.30%)
Apr 17, 2007 42.98 43.03 42.11 42.37 5,483,512 -0.28(-0.65%)
Apr 16, 2007 42.28 42.83 42.01 42.64 5,325,007 +0.27(+0.63%)
Apr 13, 2007 41.63 42.54 41.63 42.38 5,069,533 +0.04(+0.09%)
Apr 12, 2007 41.82 42.47 41.33 42.34 7,079,991 +0.69(+1.65%)
Apr 11, 2007 41.70 41.96 41.44 41.65 4,794,805 -0.03(-0.07%)
Apr 10, 2007 40.70 41.70 40.70 41.68 5,656,089 +0.81(+1.98%)
Apr 09, 2007 40.90 41.55 40.70 40.87 5,103,884 +0.16(+0.38%)
Apr 05, 2007 40.25 40.81 40.14 40.71 3,922,803 +0.46(+1.14%)
Apr 04, 2007 40.09 40.41 39.72 40.25 4,621,816 +0.11(+0.27%)
Apr 03, 2007 39.85 40.36 39.57 40.14 4,999,504 -0.02(-0.05%)
Apr 02, 2007 39.73 40.19 39.52 40.16 6,379,844 +0.66(+1.68%)
Mar 30, 2007 39.64 39.88 39.26 39.50 4,902,885 -0.28(-0.72%)
Mar 29, 2007 39.54 40.05 39.54 39.79 6,832,594 +0.37(+0.93%)
Mar 28, 2007 39.60 39.68 39.05 39.42 8,342,086 +0.12(+0.30%)
Mar 27, 2007 39.17 39.43 38.93 39.30 6,540,943 +0.03(+0.07%)
Mar 26, 2007 38.56 39.43 38.33 39.27 8,599,370 +0.92(+2.40%)
Mar 23, 2007 38.50 38.56 38.16 38.35 5,029,538 -0.01(-0.02%)
Mar 22, 2007 38.17 38.56 37.84 38.36 8,095,643 +0.60(+1.58%)
Mar 21, 2007 37.27 37.92 36.94 37.76 5,909,214 +0.68(+1.83%)
Mar 20, 2007 37.22 37.35 36.83 37.08 6,531,720 -0.12(-0.32%)
Mar 19, 2007 36.51 37.26 36.39 37.20 5,631,124 +0.95(+2.61%)
Mar 16, 2007 36.89 36.95 36.16 36.26 5,679,447 -0.46(-1.25%)
Mar 15, 2007 36.22 36.85 36.22 36.72 8,242,815 -0.13(-0.35%)
Mar 14, 2007 36.74 37.13 36.22 36.84 7,368,626 +0.01(+0.02%)
Mar 13, 2007 37.10 37.65 36.69 36.84 7,858,312 -0.27(-0.72%)
Mar 12, 2007 36.83 37.37 36.75 37.10 8,149,318 -0.35(-0.93%)
Mar 09, 2007 37.02 37.70 36.68 37.45 10,562,530 +0.71(+1.93%)
Mar 08, 2007 37.09 37.39 36.49 36.74 5,682,276 -0.11(-0.30%)
Mar 07, 2007 36.13 37.59 36.08 36.85 7,508,290 +0.55(+1.52%)
Mar 06, 2007 35.90 36.41 35.87 36.30 7,304,825 +0.80(+2.25%)
Mar 05, 2007 35.83 36.16 35.29 35.50 7,981,497 -0.73(-2.00%)
Mar 02, 2007 36.39 36.95 36.01 36.23 5,700,339 -0.51(-1.40%)
Mar 01, 2007 36.54 37.09 36.31 36.74 6,238,185 -0.28(-0.77%)
Feb 28, 2007 36.88 37.40 36.76 37.03 6,310,642 +0.28(+0.78%)
Feb 27, 2007 36.94 37.68 36.35 36.74 7,954,186 -0.74(-1.99%)
Feb 26, 2007 37.64 38.13 37.40 37.49 6,908,033 -0.05(-0.12%)
Feb 23, 2007 37.68 37.99 37.36 37.53 4,470,156 +0.07(+0.20%)
Feb 22, 2007 37.41 37.83 37.18 37.46 5,669,111 +0.04(+0.10%)
Feb 21, 2007 36.76 37.45 36.39 37.42 7,754,632 +0.61(+1.65%)
Feb 20, 2007 37.38 37.38 36.76 36.82 9,800,983 -1.17(-3.07%)
Feb 16, 2007 37.77 38.14 37.68 37.98 5,692,069 +0.11(+0.29%)
Feb 15, 2007 38.51 38.51 37.77 37.87 7,187,308 -0.63(-1.65%)
Feb 14, 2007 38.83 38.83 38.34 38.51 4,873,885 +0.14(+0.36%)
Feb 13, 2007 37.91 38.38 37.85 38.37 4,797,572 +0.64(+1.71%)
Feb 12, 2007 38.09 38.34 37.47 37.73 5,701,724 -0.46(-1.20%)
Feb 09, 2007 38.72 39.15 38.12 38.19 6,124,581 -0.46(-1.19%)
Feb 08, 2007 38.76 39.16 38.37 38.65 6,568,191 -0.21(-0.54%)
Feb 07, 2007 38.97 39.45 38.62 38.86 5,119,304 -0.17(-0.45%)
Feb 06, 2007 39.61 40.12 38.32 39.03 6,716,278 -0.44(-1.12%)
Feb 05, 2007 40.49 40.70 39.09 39.47 7,209,831 -0.81(-2.01%)
Feb 02, 2007 41.24 41.24 39.85 40.28 3,728,086 -0.08(-0.20%)
Feb 01, 2007 40.53 40.89 40.12 40.36 4,772,533 +0.16(+0.39%)
Jan 31, 2007 39.57 40.59 39.42 40.21 4,637,067 +0.22(+0.55%)
Jan 30, 2007 38.97 40.14 38.94 39.99 5,197,864 +1.34(+3.47%)
Jan 29, 2007 38.61 39.54 38.57 38.65 4,704,202 +0.12(+0.31%)
Jan 26, 2007 39.02 39.19 38.39 38.53 3,840,484 -0.01(-0.02%)
Jan 25, 2007 39.49 39.64 38.45 38.54 5,816,654 -1.08(-2.74%)
Jan 24, 2007 40.09 40.21 39.16 39.62 5,940,913 -0.52(-1.30%)
Jan 23, 2007 39.33 40.30 39.33 40.14 5,518,738 +1.05(+2.68%)
Jan 22, 2007 40.16 40.23 38.79 39.10 5,702,732 -0.38(-0.95%)
Jan 19, 2007 38.69 39.54 38.51 39.47 6,381,694 +1.16(+3.02%)
Jan 18, 2007 38.97 39.02 38.06 38.32 4,929,217 +0.02(+0.05%)
Jan 17, 2007 38.34 38.61 37.92 38.30 6,730,314 +0.19(+0.51%)
Jan 16, 2007 38.14 38.67 37.75 38.10 6,138,617 -0.34(-0.88%)
Jan 12, 2007 37.82 38.50 37.51 38.44 6,485,605 +1.28(+3.44%)
Jan 11, 2007 37.22 38.27 37.03 37.17 5,243,998 -0.06(-0.17%)
Jan 10, 2007 37.68 37.94 36.91 37.23 6,541,642 -0.78(-2.06%)
Jan 09, 2007 37.50 38.50 37.27 38.01 5,616,339 +0.01(+0.02%)
Jan 08, 2007 38.59 38.69 37.73 38.00 5,949,726 +0.04(+0.10%)
Jan 05, 2007 37.82 38.27 37.25 37.97 9,350,519 +0.26(+0.68%)
Jan 04, 2007 38.50 38.58 37.62 37.71 7,758,876 -1.10(-2.84%)
Jan 03, 2007 39.97 39.97 38.43 38.81 7,957,994 -1.19(-2.96%)
Dec 29, 2006 40.35 40.41 39.93 40.00 3,014,850 -0.39(-0.96%)
Dec 28, 2006 40.67 40.75 40.16 40.38 5,060,983 +0.08(+0.21%)
Dec 27, 2006 39.54 40.42 39.44 40.30 5,957,016 +1.06(+2.69%)
Dec 26, 2006 38.66 39.45 38.61 39.24 4,867,414 +0.51(+1.33%)
Dec 22, 2006 39.20 39.44 38.66 38.73 3,973,774 -0.45(-1.15%)
Dec 21, 2006 39.52 39.87 39.05 39.18 5,461,179 -0.43(-1.09%)
Dec 20, 2006 40.51 40.65 39.52 39.61 5,355,961 -0.53(-1.33%)
Dec 19, 2006 39.60 40.60 39.52 40.14 7,205,152 -0.32(-0.79%)
Dec 18, 2006 41.50 42.39 40.12 40.47 7,185,676 -1.35(-3.23%)
Dec 15, 2006 42.51 42.51 41.42 41.82 7,437,566 -0.71(-1.66%)
Dec 14, 2006 42.59 42.98 42.16 42.52 6,774,490 +0.10(+0.24%)
Dec 13, 2006 42.00 42.65 41.27 42.42 12,917,460 -1.28(-2.92%)
Dec 12, 2006 45.92 45.94 42.97 43.70 9,924,480 -2.12(-4.63%)
Dec 11, 2006 45.39 46.41 44.88 45.82 6,668,512 +0.82(+1.82%)
Dec 08, 2006 45.72 45.90 44.98 45.01 3,656,273 -0.36(-0.79%)
Dec 07, 2006 45.55 45.74 45.07 45.36 3,107,554 -0.09(-0.20%)
Dec 06, 2006 45.86 46.38 45.36 45.46 5,140,195 -0.52(-1.14%)
Dec 05, 2006 45.42 46.04 44.94 45.98 5,672,157 +1.23(+2.75%)
Dec 04, 2006 44.71 44.78 44.30 44.75 4,309,664 -0.19(-0.43%)
Dec 01, 2006 44.48 45.40 44.14 44.94 9,393,062 -0.42(-0.93%)
Nov 30, 2006 45.79 45.97 45.03 45.36 4,346,877 -0.25(-0.54%)
Nov 29, 2006 43.77 45.82 43.66 45.61 6,165,166 +2.16(+4.97%)
Nov 28, 2006 43.20 44.04 43.06 43.45 3,476,413 +0.59(+1.37%)
Nov 27, 2006 43.73 43.88 42.86 42.86 3,485,227 -0.71(-1.62%)
Nov 24, 2006 43.47 43.90 43.31 43.57 1,230,726 +0.24(+0.55%)
Nov 22, 2006 43.52 43.75 43.02 43.33 4,374,732 -0.33(-0.76%)
Nov 21, 2006 42.84 43.82 42.64 43.66 5,147,703 +1.00(+2.35%)
Nov 20, 2006 42.94 43.21 42.38 42.66 3,027,580 -0.38(-0.88%)
Nov 17, 2006 42.28 43.13 42.05 43.04 6,145,798 +0.28(+0.67%)
Nov 16, 2006 43.86 44.08 42.62 42.75 5,240,190 -1.01(-2.31%)
Nov 15, 2006 43.84 44.24 43.31 43.77 5,400,464 -0.32(-0.73%)
Nov 14, 2006 43.25 44.18 43.15 44.09 5,434,630 +1.08(+2.50%)
Nov 13, 2006 42.92 43.04 42.41 43.01 5,773,022 -0.41(-0.95%)
Nov 10, 2006 44.13 44.36 43.20 43.43 4,646,751 -0.89(-2.01%)
Nov 09, 2006 44.27 45.02 44.04 44.32 4,167,343 +0.40(+0.90%)
Nov 08, 2006 43.38 44.16 43.13 43.92 3,693,485 +0.42(+0.97%)
Nov 07, 2006 44.02 44.91 43.07 43.50 5,644,629 -0.96(-2.15%)
Nov 06, 2006 43.61 44.76 43.10 44.45 4,248,623 +0.86(+1.98%)
Nov 03, 2006 43.34 44.42 43.29 43.59 4,649,254 +0.58(+1.35%)
Nov 02, 2006 42.10 43.29 42.06 43.01 4,194,763 +0.32(+0.75%)
Nov 01, 2006 42.45 43.16 41.84 42.69 4,067,240 +0.03(+0.06%)
Oct 31, 2006 42.34 43.03 41.64 42.66 4,934,004 +0.20(+0.48%)
Oct 30, 2006 42.32 42.78 42.07 42.46 2,898,208 -0.29(-0.69%)
Oct 27, 2006 43.64 43.88 42.64 42.75 2,905,824 -0.92(-2.10%)
Oct 26, 2006 43.62 43.89 42.76 43.67 4,280,286 +0.45(+1.04%)
Oct 25, 2006 42.60 43.79 42.37 43.22 3,817,308 +0.28(+0.64%)
Oct 24, 2006 42.14 43.13 42.13 42.95 3,129,860 +0.61(+1.43%)
Oct 23, 2006 41.65 42.40 41.36 42.34 4,068,111 +0.39(+0.92%)
Oct 20, 2006 42.88 42.94 41.61 41.95 4,329,794 -0.82(-1.91%)
Oct 19, 2006 41.69 42.88 41.69 42.77 5,474,562 +1.35(+3.26%)
Oct 18, 2006 41.63 42.18 41.02 41.42 3,257,274 -0.26(-0.62%)
Oct 17, 2006 40.48 42.33 40.48 41.68 4,765,134 -0.25(-0.59%)
Oct 16, 2006 40.53 42.06 40.37 41.93 5,357,050 +1.65(+4.11%)
Oct 13, 2006 40.62 40.97 40.15 40.27 4,077,577 -0.07(-0.18%)
Oct 12, 2006 39.52 40.35 39.34 40.35 5,068,709 +1.13(+2.88%)
Oct 11, 2006 39.42 39.82 38.88 39.22 4,869,046 -0.43(-1.09%)
Oct 10, 2006 38.69 39.90 38.55 39.65 6,922,796 +1.39(+3.63%)
Oct 09, 2006 39.11 39.29 38.11 38.26 4,245,468 -0.43(-1.12%)
Oct 06, 2006 38.46 39.00 38.09 38.69 5,400,355 -0.05(-0.12%)
Oct 05, 2006 38.55 39.13 37.98 38.74 5,412,759 +0.69(+1.81%)
Oct 04, 2006 37.68 38.09 36.31 38.05 7,193,836 +0.28(+0.75%)
Oct 03, 2006 38.65 38.81 37.66 37.76 5,756,157 -1.81(-4.57%)
Oct 02, 2006 40.14 40.70 39.51 39.57 4,368,638 -0.71(-1.76%)
Sep 29, 2006 39.79 40.64 39.49 40.28 3,636,687 +0.30(+0.76%)
Sep 28, 2006 40.21 41.01 39.84 39.98 6,091,285 -0.11(-0.28%)
Sep 27, 2006 39.80 40.25 38.89 40.09 6,012,291 +0.51(+1.30%)
Sep 26, 2006 38.85 39.79 38.70 39.57 6,189,104 +0.68(+1.75%)
Sep 25, 2006 37.68 39.06 37.13 38.89 8,341,760 +0.50(+1.29%)
Sep 22, 2006 39.02 39.23 38.20 38.40 3,561,283 -0.40(-1.02%)
Sep 21, 2006 38.88 39.73 38.75 38.79 4,716,280 +0.06(+0.17%)
Sep 20, 2006 39.36 39.61 38.62 38.73 5,521,458 -1.08(-2.70%)
Sep 19, 2006 41.10 41.24 39.34 39.80 6,898,640 -0.90(-2.21%)
Sep 18, 2006 40.33 41.36 39.93 40.70 7,596,426 +0.53(+1.33%)
Sep 15, 2006 40.39 40.70 39.84 40.17 6,544,579 -0.52(-1.29%)
Sep 14, 2006 41.86 42.57 40.16 40.70 8,876,769 -0.85(-2.04%)
Sep 13, 2006 40.83 42.21 40.78 41.54 6,623,574 +1.16(+2.87%)
Sep 12, 2006 40.73 41.47 40.13 40.38 4,729,228 -0.57(-1.39%)
Sep 11, 2006 42.09 42.27 40.87 40.95 5,941,239 -1.69(-3.97%)
Sep 08, 2006 44.31 44.70 42.48 42.64 6,898,314 -1.61(-3.63%)
Sep 07, 2006 44.92 45.47 43.84 44.25 7,926,222 -1.01(-2.23%)
Sep 06, 2006 45.95 46.24 44.99 45.26 8,013,813 -0.91(-1.97%)
Sep 05, 2006 44.48 46.57 43.89 46.17 10,335,557 +2.50(+5.72%)
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.