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 31, 2005 30.09 30.56 29.65 30.43 2,027,962 +0.28(+0.95%)
Jan 28, 2005 29.96 30.34 29.75 30.14 2,125,780 -0.08(-0.26%)
Jan 27, 2005 29.92 30.56 29.81 30.22 1,839,071 +0.30(+1.01%)
Jan 26, 2005 29.69 29.98 29.45 29.92 1,680,647 +0.27(+0.90%)
Jan 25, 2005 29.64 29.82 29.33 29.65 1,560,632 +0.22(+0.73%)
Jan 24, 2005 29.60 29.72 29.39 29.43 1,773,351 +0.07(+0.23%)
Jan 21, 2005 29.59 29.86 29.31 29.36 2,161,687 -0.00(-0.02%)
Jan 20, 2005 29.55 29.68 28.90 29.37 2,206,189 -0.27(-0.91%)
Jan 19, 2005 29.75 29.95 29.59 29.64 1,137,151 -0.11(-0.37%)
Jan 18, 2005 29.92 30.03 29.53 29.75 2,024,154 +0.14(+0.48%)
Jan 14, 2005 29.16 29.75 29.04 29.61 2,060,931 +0.49(+1.69%)
Jan 13, 2005 29.29 29.50 29.04 29.12 2,513,463 +0.03(+0.11%)
Jan 12, 2005 28.67 29.12 28.45 29.08 2,334,147 +0.54(+1.90%)
Jan 11, 2005 28.79 28.79 28.50 28.54 2,077,143 -0.13(-0.46%)
Jan 10, 2005 28.54 28.90 28.51 28.67 2,327,619 +0.46(+1.63%)
Jan 07, 2005 28.54 28.63 27.58 28.21 2,845,109 -0.05(-0.16%)
Jan 06, 2005 27.76 28.78 27.62 28.26 3,345,517 +0.51(+1.82%)
Jan 05, 2005 28.17 28.33 27.65 27.76 2,861,539 -0.47(-1.66%)
Jan 04, 2005 28.65 28.88 28.20 28.22 2,499,535 -0.32(-1.11%)
Jan 03, 2005 29.57 29.58 28.40 28.54 3,142,699 -1.24(-4.17%)
Dec 31, 2004 29.80 29.99 29.71 29.78 715,629 -0.02(-0.06%)
Dec 30, 2004 29.80 29.94 29.64 29.80 1,169,250 -0.12(-0.41%)
Dec 29, 2004 29.52 29.96 29.48 29.92 1,577,823 +0.28(+0.95%)
Dec 28, 2004 29.55 29.78 29.47 29.64 1,022,576 +0.20(+0.69%)
Dec 27, 2004 29.98 29.98 29.43 29.44 1,631,357 -0.54(-1.79%)
Dec 23, 2004 30.06 30.25 29.92 29.98 1,543,875 -0.07(-0.24%)
Dec 22, 2004 30.79 30.85 29.97 30.05 2,407,810 -0.53(-1.73%)
Dec 21, 2004 30.42 30.66 30.42 30.58 1,632,227 +0.25(+0.83%)
Dec 20, 2004 30.44 30.75 30.33 30.33 2,188,236 -0.10(-0.33%)
Dec 17, 2004 30.19 30.74 30.18 30.43 3,167,399 -0.22(-0.72%)
Dec 16, 2004 30.96 30.96 30.40 30.65 2,081,169 -0.31(-0.99%)
Dec 15, 2004 30.59 31.10 30.44 30.96 2,266,686 +0.33(+1.06%)
Dec 14, 2004 30.78 30.97 30.48 30.63 2,173,765 -0.08(-0.27%)
Dec 13, 2004 30.21 30.76 30.21 30.71 2,030,356 +0.51(+1.67%)
Dec 10, 2004 30.64 30.84 30.15 30.21 1,881,615 -0.35(-1.14%)
Dec 09, 2004 30.47 30.69 30.20 30.56 1,832,652 +0.19(+0.62%)
Dec 08, 2004 30.32 30.55 29.92 30.37 2,322,614 -0.00(-0.02%)
Dec 07, 2004 30.94 31.01 30.33 30.37 2,236,873 -0.56(-1.80%)
Dec 06, 2004 31.04 31.13 30.64 30.93 1,993,143 +0.02(+0.07%)
Dec 03, 2004 30.42 31.11 30.37 30.91 2,148,303 +0.27(+0.88%)
Dec 02, 2004 31.11 31.21 30.18 30.64 4,073,877 -0.69(-2.20%)
Dec 01, 2004 32.03 32.15 31.30 31.33 3,020,617 -0.66(-2.05%)
Nov 30, 2004 31.78 32.07 31.75 31.98 2,171,044 +0.19(+0.61%)
Nov 29, 2004 32.10 32.16 31.39 31.79 2,819,431 -0.43(-1.33%)
Nov 26, 2004 32.03 32.37 31.94 32.22 702,355 +0.27(+0.85%)
Nov 24, 2004 31.42 31.98 31.36 31.95 2,324,681 +0.53(+1.68%)
Nov 23, 2004 31.22 31.71 31.15 31.42 2,485,173 +0.04(+0.12%)
Nov 22, 2004 31.50 31.61 31.11 31.38 2,804,089 -0.07(-0.23%)
Nov 19, 2004 31.31 31.68 31.10 31.45 2,805,830 +0.15(+0.47%)
Nov 18, 2004 31.03 31.33 30.93 31.31 2,213,479 +0.28(+0.90%)
Nov 17, 2004 30.55 31.03 30.44 31.03 2,862,736 +0.47(+1.55%)
Nov 16, 2004 30.57 30.82 30.51 30.55 1,618,626 -0.01(-0.05%)
Nov 15, 2004 30.70 30.73 30.27 30.57 2,749,903 -0.41(-1.34%)
Nov 12, 2004 30.57 30.99 30.52 30.98 2,527,064 +0.32(+1.05%)
Nov 11, 2004 30.67 30.75 30.44 30.66 1,558,238 -0.01(-0.03%)
Nov 10, 2004 30.42 30.72 30.03 30.67 2,433,163 +0.37(+1.23%)
Nov 09, 2004 30.44 30.62 30.28 30.30 2,384,852 -0.38(-1.24%)
Nov 08, 2004 31.29 31.32 30.56 30.68 3,319,294 -0.62(-1.97%)
Nov 05, 2004 30.97 31.29 30.83 31.29 2,268,210 +0.42(+1.37%)
Nov 04, 2004 30.56 31.14 30.52 30.87 2,978,726 +0.01(+0.04%)
Nov 03, 2004 30.88 31.06 30.56 30.86 2,729,011 +0.36(+1.18%)
Nov 02, 2004 30.74 30.78 30.46 30.50 2,938,902 -0.25(-0.82%)
Nov 01, 2004 31.13 31.34 30.68 30.75 3,147,487 -0.24(-0.79%)
Oct 29, 2004 31.16 31.48 30.10 31.00 5,092,646 -0.04(-0.13%)
Oct 28, 2004 31.34 31.68 30.83 31.04 3,325,061 -0.49(-1.55%)
Oct 27, 2004 32.58 32.88 31.37 31.52 3,651,920 -1.13(-3.45%)
Oct 26, 2004 32.19 32.74 32.02 32.65 1,625,590 +0.48(+1.50%)
Oct 25, 2004 32.40 32.53 31.98 32.17 2,117,620 -0.05(-0.16%)
Oct 22, 2004 32.14 32.54 32.05 32.22 1,988,356 +0.20(+0.63%)
Oct 21, 2004 32.17 32.28 31.87 32.02 2,118,055 -0.09(-0.29%)
Oct 20, 2004 31.13 32.11 31.11 32.11 1,867,144 +1.08(+3.47%)
Oct 19, 2004 30.88 31.21 30.84 31.03 1,754,963 -0.06(-0.19%)
Oct 18, 2004 31.46 31.70 31.00 31.09 1,971,708 -0.37(-1.17%)
Oct 15, 2004 31.25 31.48 30.98 31.46 1,656,056 +0.28(+0.90%)
Oct 14, 2004 30.83 31.47 30.83 31.18 2,363,417 +0.43(+1.39%)
Oct 13, 2004 30.97 31.00 30.09 30.75 3,136,932 -0.56(-1.78%)
Oct 12, 2004 31.68 32.03 31.22 31.31 2,352,754 -0.38(-1.19%)
Oct 11, 2004 31.94 31.98 31.38 31.68 2,100,754 -0.05(-0.16%)
Oct 08, 2004 31.64 31.95 31.43 31.73 1,810,020 +0.15(+0.48%)
Oct 07, 2004 31.94 32.30 31.50 31.58 2,483,105 -0.28(-0.87%)
Oct 06, 2004 31.25 31.86 31.25 31.86 1,271,964 +0.56(+1.78%)
Oct 05, 2004 31.08 31.60 31.08 31.30 1,365,974 +0.44(+1.41%)
Oct 04, 2004 30.93 31.08 30.76 30.87 1,306,783 -0.06(-0.21%)
Oct 01, 2004 30.70 31.01 30.37 30.93 1,562,155 +0.44(+1.43%)
Sep 30, 2004 30.31 30.55 30.13 30.49 2,062,454 +0.27(+0.90%)
Sep 29, 2004 30.70 31.00 29.92 30.22 3,072,844 -0.48(-1.56%)
Sep 28, 2004 30.10 30.74 30.04 30.70 2,109,894 +0.72(+2.41%)
Sep 27, 2004 30.01 30.25 29.69 29.98 1,578,041 +0.08(+0.28%)
Sep 24, 2004 29.51 30.26 29.46 29.90 2,107,065 +0.47(+1.61%)
Sep 23, 2004 29.31 29.58 29.05 29.42 1,513,083 +0.02(+0.08%)
Sep 22, 2004 29.46 29.62 29.12 29.40 1,546,378 -0.18(-0.62%)
Sep 21, 2004 28.76 29.61 28.72 29.58 1,581,849 +0.89(+3.11%)
Sep 20, 2004 28.80 29.09 28.67 28.69 1,494,259 -0.10(-0.35%)
Sep 17, 2004 28.44 28.90 28.44 28.79 1,505,031 +0.36(+1.26%)
Sep 16, 2004 28.37 28.47 28.23 28.44 1,069,690 +0.03(+0.11%)
Sep 15, 2004 28.52 28.83 28.33 28.40 1,550,295 -0.27(-0.95%)
Sep 14, 2004 28.48 28.67 28.29 28.67 1,076,001 +0.22(+0.78%)
Sep 13, 2004 28.46 28.60 28.28 28.45 1,295,576 +0.11(+0.37%)
Sep 10, 2004 28.47 28.47 28.13 28.35 1,368,151 -0.05(-0.18%)
Sep 09, 2004 27.92 28.45 27.92 28.40 2,276,806 +0.52(+1.86%)
Sep 08, 2004 27.84 27.95 27.72 27.88 1,639,191 +0.10(+0.36%)
Sep 07, 2004 27.79 27.81 27.40 27.78 1,478,047 -0.02(-0.08%)
Sep 03, 2004 27.78 27.84 27.54 27.80 1,045,317 -0.04(-0.15%)
Sep 02, 2004 27.78 27.85 27.64 27.84 1,963,221 +0.26(+0.93%)
Sep 01, 2004 27.26 27.73 27.19 27.59 2,367,660 +0.37(+1.37%)
Aug 31, 2004 26.91 27.21 26.90 27.21 1,245,415 +0.31(+1.16%)
Aug 30, 2004 26.94 27.17 26.68 26.90 1,416,679 -0.02(-0.07%)
Aug 27, 2004 26.62 26.96 26.61 26.92 1,123,877 +0.29(+1.10%)
Aug 26, 2004 26.38 26.71 26.10 26.62 1,754,092 +0.25(+0.96%)
Aug 25, 2004 26.13 26.72 26.11 26.37 2,566,344 +0.39(+1.50%)
Aug 24, 2004 26.19 26.23 25.83 25.98 1,664,435 -0.18(-0.70%)
Aug 23, 2004 26.90 26.91 26.07 26.17 2,125,889 -0.67(-2.48%)
Aug 20, 2004 26.88 27.32 26.64 26.83 3,878,458 +0.68(+2.62%)
Aug 19, 2004 26.19 26.30 25.92 26.15 2,587,670 +0.04(+0.14%)
Aug 18, 2004 25.60 26.19 25.60 26.11 1,941,242 +0.59(+2.32%)
Aug 17, 2004 26.37 26.37 25.51 25.52 2,140,578 -0.85(-3.22%)
Aug 16, 2004 26.19 26.39 26.01 26.37 1,769,652 +0.16(+0.61%)
Aug 13, 2004 26.10 26.40 25.83 26.21 1,789,346 +0.17(+0.67%)
Aug 12, 2004 26.55 26.91 26.03 26.03 1,627,005 -0.46(-1.75%)
Aug 11, 2004 26.49 26.65 26.06 26.50 1,820,574 -0.10(-0.38%)
Aug 10, 2004 26.51 26.74 26.30 26.60 1,692,833 +0.22(+0.84%)
Aug 09, 2004 25.99 26.64 25.88 26.38 1,322,995 +0.45(+1.76%)
Aug 06, 2004 26.28 26.39 25.92 25.92 1,943,744 -0.55(-2.07%)
Aug 05, 2004 26.72 26.95 26.38 26.47 1,855,828 -0.32(-1.18%)
Aug 04, 2004 27.55 27.66 26.76 26.79 2,540,882 -0.80(-2.90%)
Aug 03, 2004 27.35 27.64 27.35 27.59 2,559,597 +0.24(+0.89%)
Aug 02, 2004 27.48 27.48 26.94 27.34 1,341,710 -0.13(-0.48%)
Jul 30, 2004 27.25 27.48 27.20 27.48 1,407,539 +0.29(+1.08%)
Jul 29, 2004 27.09 27.20 26.89 27.18 1,475,000 +0.18(+0.66%)
Jul 28, 2004 26.86 27.13 26.66 27.00 1,999,128 +0.15(+0.55%)
Jul 27, 2004 26.51 26.99 26.51 26.85 2,419,670 +0.23(+0.85%)
Jul 26, 2004 27.04 27.20 26.46 26.63 1,813,066 -0.34(-1.28%)
Jul 23, 2004 27.14 27.27 26.79 26.97 1,041,183 -0.16(-0.59%)
Jul 22, 2004 27.08 27.37 26.90 27.14 1,741,035 +0.09(+0.34%)
Jul 21, 2004 27.76 27.83 27.04 27.04 2,060,822 -0.67(-2.42%)
Jul 20, 2004 27.94 27.95 27.63 27.71 1,597,082 -0.13(-0.48%)
Jul 19, 2004 27.93 28.13 27.71 27.85 2,072,247 -0.09(-0.31%)
Jul 16, 2004 27.69 28.09 27.60 27.93 1,402,860 +0.36(+1.32%)
Jul 15, 2004 27.51 27.69 27.33 27.57 1,792,828 +0.09(+0.33%)
Jul 14, 2004 27.19 27.59 27.19 27.48 1,752,460 +0.22(+0.79%)
Jul 13, 2004 27.47 27.50 27.12 27.26 1,557,368 -0.19(-0.70%)
Jul 12, 2004 27.69 27.75 27.39 27.46 1,142,809 -0.23(-0.85%)
Jul 09, 2004 27.56 27.79 27.49 27.69 1,478,373 +0.13(+0.48%)
Jul 08, 2004 27.95 28.01 27.29 27.56 2,041,672 -0.39(-1.40%)
Jul 07, 2004 27.46 28.01 27.25 27.95 2,952,938 +0.49(+1.79%)
Jul 06, 2004 27.30 27.65 27.30 27.46 1,418,202 +0.31(+1.15%)
Jul 02, 2004 27.15 27.32 27.02 27.14 1,446,057 -0.00(-0.02%)
Jul 01, 2004 26.92 27.25 26.77 27.15 1,679,341 +0.22(+0.82%)
Jun 30, 2004 26.70 26.96 26.57 26.93 1,690,004 +0.28(+1.03%)
Jun 29, 2004 26.20 26.68 26.19 26.65 1,764,320 +0.46(+1.75%)
Jun 28, 2004 26.74 26.74 26.14 26.19 2,084,868 -0.38(-1.44%)
Jun 25, 2004 26.97 27.12 26.57 26.57 2,390,075 -0.33(-1.23%)
Jun 24, 2004 27.36 27.57 26.85 26.91 1,895,216 -0.46(-1.68%)
Jun 23, 2004 26.70 27.36 26.60 27.36 1,920,024 +0.68(+2.57%)
Jun 22, 2004 26.55 26.72 26.42 26.68 1,541,046 +0.13(+0.48%)
Jun 21, 2004 26.68 26.80 26.49 26.55 1,669,548 -0.13(-0.48%)
Jun 18, 2004 26.63 26.72 26.47 26.68 1,606,766 +0.04(+0.14%)
Jun 17, 2004 26.51 26.69 26.43 26.64 1,569,663 +0.14(+0.52%)
Jun 16, 2004 26.33 26.56 26.32 26.51 1,362,601 +0.40(+1.55%)
Jun 15, 2004 25.85 26.28 25.79 26.10 1,784,994 +0.41(+1.59%)
Jun 14, 2004 25.96 26.07 25.62 25.69 2,258,417 -0.72(-2.73%)
Jun 10, 2004 26.54 26.74 26.22 26.41 3,211,139 +0.64(+2.50%)
Jun 09, 2004 25.89 25.90 25.38 25.77 2,005,547 -0.13(-0.51%)
Jun 08, 2004 25.89 26.12 25.76 25.90 2,144,169 -0.04(-0.14%)
Jun 07, 2004 25.60 25.95 25.36 25.94 1,472,280 +0.28(+1.09%)
Jun 04, 2004 25.76 25.76 25.35 25.66 1,619,823 -0.07(-0.29%)
Jun 03, 2004 25.77 26.17 25.61 25.73 2,634,893 +0.02(+0.07%)
Jun 02, 2004 25.73 25.92 25.60 25.71 1,802,947 +0.17(+0.67%)
Jun 01, 2004 25.18 25.67 25.13 25.55 1,837,439 +0.49(+1.96%)
May 28, 2004 24.77 25.15 24.70 25.05 970,457 +0.24(+0.96%)
May 27, 2004 25.20 25.23 24.69 24.81 1,454,653 -0.39(-1.53%)
May 26, 2004 25.57 25.71 25.03 25.20 1,496,979 -0.36(-1.42%)
May 25, 2004 25.13 25.68 24.97 25.56 1,679,341 +0.37(+1.46%)
May 24, 2004 24.65 25.21 24.27 25.20 2,483,323 +0.71(+2.91%)
May 21, 2004 24.84 24.96 24.39 24.48 1,605,678 -0.22(-0.89%)
May 20, 2004 24.73 25.11 24.70 24.70 1,304,715 +0.04(+0.15%)
May 19, 2004 25.04 25.18 24.64 24.67 2,351,883 -0.25(-1.01%)
May 18, 2004 25.45 25.45 24.78 24.92 1,511,124 -0.53(-2.08%)
May 17, 2004 25.36 25.76 25.35 25.45 1,523,093 +0.09(+0.34%)
May 14, 2004 24.81 25.61 24.81 25.36 1,669,222 +0.67(+2.72%)
May 13, 2004 25.03 25.20 24.66 24.69 2,350,686 -0.34(-1.34%)
May 12, 2004 24.77 25.50 24.61 25.03 2,193,785 +0.31(+1.25%)
May 11, 2004 24.42 24.78 24.41 24.72 1,843,968 +0.36(+1.47%)
May 10, 2004 25.04 25.04 24.24 24.36 2,733,690 -0.89(-3.53%)
May 07, 2004 25.76 25.90 25.23 25.25 1,615,797 -0.51(-1.96%)
May 06, 2004 26.10 26.16 25.62 25.76 1,800,009 -0.40(-1.51%)
May 05, 2004 25.67 26.17 25.35 26.15 2,408,354 +0.48(+1.86%)
May 04, 2004 26.05 26.21 25.57 25.67 2,534,789 -0.11(-0.43%)
May 03, 2004 24.81 25.89 24.77 25.78 3,066,207 +1.16(+4.72%)
Apr 30, 2004 24.81 25.13 24.59 24.62 2,389,966 +0.31(+1.29%)
Apr 29, 2004 25.48 25.52 24.13 24.31 3,316,248 -1.27(-4.98%)
Apr 28, 2004 25.57 26.15 25.51 25.58 2,264,946 -0.22(-0.85%)
Apr 27, 2004 25.39 26.00 25.31 25.80 2,100,754 +0.63(+2.52%)
Apr 26, 2004 25.14 25.50 25.09 25.17 1,857,025 +0.25(+1.01%)
Apr 23, 2004 25.04 25.14 24.74 24.92 1,173,602 -0.26(-1.02%)
Apr 22, 2004 24.90 25.29 24.80 25.17 1,590,336 +0.28(+1.13%)
Apr 21, 2004 24.82 25.04 24.47 24.89 2,355,256 +0.00(+0.00%)
Apr 20, 2004 25.57 25.57 24.86 24.89 1,933,299 -0.72(-2.82%)
Apr 19, 2004 25.64 25.80 25.46 25.61 1,894,346 -0.25(-0.98%)
Apr 16, 2004 25.64 25.89 25.45 25.87 2,100,428 +0.42(+1.64%)
Apr 15, 2004 24.98 25.56 24.93 25.45 2,482,561 +0.58(+2.33%)
Apr 14, 2004 24.52 25.00 24.47 24.87 1,703,714 +0.26(+1.05%)
Apr 13, 2004 24.91 25.03 24.58 24.61 1,467,275 -0.20(-0.80%)
Apr 12, 2004 24.35 24.97 24.35 24.81 1,677,056 +0.56(+2.29%)
Apr 08, 2004 24.17 24.40 24.07 24.25 1,411,782 +0.40(+1.70%)
Apr 07, 2004 23.67 24.02 23.55 23.85 1,580,870 +0.24(+1.01%)
Apr 06, 2004 23.75 23.85 23.58 23.61 1,690,222 -0.22(-0.91%)
Apr 05, 2004 23.59 23.83 23.36 23.83 1,308,633 +0.23(+0.97%)
Apr 02, 2004 23.60 23.83 23.37 23.60 1,429,845 +0.23(+0.98%)
Apr 01, 2004 23.90 23.94 23.32 23.37 1,642,564 -0.46(-1.95%)
Mar 31, 2004 23.87 24.08 23.55 23.83 1,470,321 +0.05(+0.19%)
Mar 30, 2004 23.25 23.90 23.16 23.79 2,649,690 +0.51(+2.19%)
Mar 29, 2004 23.44 23.56 23.24 23.27 1,872,693 -0.09(-0.39%)
Mar 26, 2004 23.24 23.54 23.19 23.37 1,719,600 +0.14(+0.59%)
Mar 25, 2004 23.25 23.51 23.23 23.23 1,808,061 -0.11(-0.47%)
Mar 24, 2004 23.98 24.13 23.32 23.34 1,840,159 -0.71(-2.96%)
Mar 23, 2004 24.33 24.33 23.84 24.05 1,472,062 -0.21(-0.87%)
Mar 22, 2004 24.18 24.79 24.10 24.26 3,812,194 +0.09(+0.36%)
Mar 19, 2004 24.35 24.51 24.17 24.18 1,308,197 -0.18(-0.74%)
Mar 18, 2004 24.42 24.49 24.14 24.35 1,343,125 +0.17(+0.70%)
Mar 17, 2004 23.64 24.24 23.60 24.18 1,702,844 +0.66(+2.81%)
Mar 16, 2004 23.57 23.72 23.41 23.52 1,221,369 +0.03(+0.12%)
Mar 15, 2004 23.53 23.78 23.45 23.50 1,416,896 +0.07(+0.29%)
Mar 12, 2004 23.29 23.68 23.23 23.43 1,259,560 +0.18(+0.79%)
Mar 11, 2004 23.80 23.81 23.16 23.24 1,768,455 -0.59(-2.47%)
Mar 10, 2004 24.38 24.44 23.72 23.83 1,536,694 -0.36(-1.48%)
Mar 09, 2004 24.15 24.29 24.03 24.19 1,420,378 +0.06(+0.27%)
Mar 08, 2004 24.38 24.52 24.05 24.13 1,332,244 -0.05(-0.19%)
Mar 05, 2004 23.65 24.19 23.65 24.17 2,171,044 +0.57(+2.39%)
Mar 04, 2004 23.82 23.88 23.46 23.61 1,284,151 -0.26(-1.10%)
Mar 03, 2004 23.87 24.03 23.64 23.87 1,160,436 +0.00(+0.02%)
Mar 02, 2004 24.17 24.54 23.84 23.86 2,058,428 -0.20(-0.84%)
Mar 01, 2004 23.59 24.07 23.59 24.07 1,599,803 +0.51(+2.19%)
Feb 27, 2004 23.26 23.66 23.21 23.55 1,342,907 +0.40(+1.73%)
Feb 26, 2004 22.93 23.29 22.90 23.15 1,492,192 +0.23(+1.00%)
Feb 25, 2004 23.00 23.16 22.76 22.92 2,373,427 -0.03(-0.14%)
Feb 24, 2004 23.61 23.61 22.88 22.95 3,615,578 -0.66(-2.78%)
Feb 23, 2004 23.52 23.71 23.45 23.61 1,525,596 +0.09(+0.39%)
Feb 20, 2004 23.44 23.57 23.27 23.52 2,129,697 +0.06(+0.23%)
Feb 19, 2004 23.50 23.61 23.43 23.46 1,212,555 -0.03(-0.14%)
Feb 18, 2004 23.85 23.85 23.46 23.50 1,138,457 -0.31(-1.29%)
Feb 17, 2004 23.71 23.87 23.62 23.80 1,401,446 +0.13(+0.56%)
Feb 13, 2004 23.98 23.99 23.50 23.67 2,331,427 -0.35(-1.45%)
Feb 12, 2004 23.87 24.02 23.61 24.02 1,874,869 +0.23(+0.95%)
Feb 11, 2004 23.64 23.80 23.38 23.79 1,950,926 +0.25(+1.07%)
Feb 10, 2004 23.16 23.57 23.00 23.54 2,052,226 +0.35(+1.51%)
Feb 09, 2004 22.97 23.21 22.91 23.19 1,921,656 +0.17(+0.74%)
Feb 06, 2004 22.29 23.02 22.29 23.02 2,354,712 +0.67(+2.98%)
Feb 05, 2004 22.86 22.94 22.29 22.36 2,295,738 -0.47(-2.07%)
Feb 04, 2004 23.20 23.33 22.75 22.83 2,336,432 -0.43(-1.86%)
Feb 03, 2004 23.37 23.59 23.14 23.26 2,364,614 -0.16(-0.67%)
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.