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, 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%)
Sep 01, 2006 43.34 44.02 43.12 43.67 4,816,165 +0.56(+1.30%)
Aug 31, 2006 42.57 43.48 42.32 43.11 5,263,039 +0.51(+1.19%)
Aug 30, 2006 42.37 42.81 42.04 42.61 4,455,141 -0.02(-0.04%)
Aug 29, 2006 42.11 42.89 41.66 42.63 4,548,280 +0.35(+0.83%)
Aug 28, 2006 42.74 43.30 42.24 42.28 4,404,763 -0.84(-1.94%)
Aug 25, 2006 43.20 44.08 43.01 43.11 5,543,764 +0.38(+0.88%)
Aug 24, 2006 41.54 42.81 41.17 42.74 5,130,403 +1.42(+3.45%)
Aug 23, 2006 41.82 42.00 41.20 41.31 2,534,789 -0.62(-1.47%)
Aug 22, 2006 41.45 41.99 41.33 41.93 3,728,195 +0.54(+1.31%)
Aug 21, 2006 41.91 42.18 41.29 41.38 3,455,304 -0.29(-0.68%)
Aug 18, 2006 40.81 41.95 40.59 41.67 5,462,158 +1.00(+2.46%)
Aug 17, 2006 40.79 41.17 40.29 40.67 3,629,397 -0.40(-0.96%)
Aug 16, 2006 41.55 42.05 40.92 41.06 4,145,147 -0.42(-1.02%)
Aug 15, 2006 42.38 42.60 41.27 41.49 5,445,075 -0.66(-1.57%)
Aug 14, 2006 42.30 42.49 41.68 42.15 4,462,866 -0.51(-1.18%)
Aug 11, 2006 43.42 43.61 42.55 42.65 3,628,635 -0.76(-1.76%)
Aug 10, 2006 43.33 43.65 42.97 43.42 4,121,862 -0.23(-0.53%)
Aug 09, 2006 43.20 45.03 42.89 43.65 6,207,166 +0.98(+2.31%)
Aug 08, 2006 43.24 43.75 42.52 42.66 5,137,258 -0.33(-0.77%)
Aug 07, 2006 43.13 43.38 42.66 42.99 3,212,119 +0.09(+0.21%)
Aug 04, 2006 43.93 44.05 42.52 42.90 4,608,451 -0.65(-1.50%)
Aug 03, 2006 42.78 44.15 42.28 43.55 5,163,915 +0.28(+0.64%)
Aug 02, 2006 44.21 44.29 42.82 43.28 5,288,936 +0.07(+0.17%)
Aug 01, 2006 42.04 43.26 41.29 43.20 8,551,977 +1.17(+2.78%)
Jul 31, 2006 41.54 42.51 41.37 42.04 5,185,024 +1.19(+2.90%)
Jul 28, 2006 41.22 41.54 40.24 40.85 3,168,813 +0.46(+1.14%)
Jul 27, 2006 42.05 42.10 40.25 40.39 5,285,454 -0.35(-0.86%)
Jul 26, 2006 39.63 41.16 39.52 40.74 6,557,745 +0.79(+1.98%)
Jul 25, 2006 39.47 40.23 39.29 39.95 4,387,136 +0.74(+1.90%)
Jul 24, 2006 38.38 39.52 38.29 39.21 5,608,831 +0.92(+2.40%)
Jul 21, 2006 39.62 39.62 38.14 38.29 5,564,764 -1.18(-2.98%)
Jul 20, 2006 40.28 40.64 39.26 39.46 3,900,764 -0.70(-1.74%)
Jul 19, 2006 40.62 40.90 39.59 40.16 4,290,079 -0.25(-0.61%)
Jul 18, 2006 40.69 41.13 39.88 40.41 4,764,155 +0.12(+0.30%)
Jul 17, 2006 41.08 41.35 39.85 40.29 6,143,949 -1.11(-2.69%)
Jul 14, 2006 41.84 41.88 40.10 41.40 5,518,194 -0.06(-0.16%)
Jul 13, 2006 42.16 42.37 41.00 41.47 6,615,957 -0.54(-1.29%)
Jul 12, 2006 43.15 43.15 41.72 42.01 5,006,144 -0.68(-1.59%)
Jul 11, 2006 42.23 42.91 41.60 42.69 4,587,777 +0.97(+2.34%)
Jul 10, 2006 41.84 42.41 41.43 41.72 3,796,961 -0.37(-0.87%)
Jul 07, 2006 43.93 44.23 41.86 42.08 4,989,388 -1.30(-2.99%)
Jul 06, 2006 42.97 43.77 42.41 43.38 5,735,919 +0.42(+0.98%)
Jul 05, 2006 44.57 44.71 42.41 42.96 11,923,065 -1.85(-4.12%)
Jul 03, 2006 44.76 45.02 44.19 44.80 2,729,120 +0.97(+2.22%)
Jun 30, 2006 42.92 44.11 42.77 43.83 6,675,258 +1.47(+3.47%)
Jun 29, 2006 41.86 42.59 41.57 42.36 7,294,484 +0.96(+2.31%)
Jun 28, 2006 40.55 41.82 40.40 41.40 8,174,087 +0.96(+2.36%)
Jun 27, 2006 39.82 40.70 39.43 40.45 10,077,573 +0.36(+0.89%)
Jun 26, 2006 41.27 41.27 38.97 40.09 13,842,980 -1.18(-2.85%)
Jun 23, 2006 41.44 42.74 40.36 41.27 23,854,834 -3.21(-7.21%)
Jun 22, 2006 43.83 44.69 43.65 44.47 2,950,544 +0.43(+0.98%)
Jun 21, 2006 42.92 44.76 42.90 44.04 4,178,986 +1.42(+3.32%)
Jun 20, 2006 43.20 43.70 42.53 42.63 3,699,796 -0.21(-0.49%)
Jun 19, 2006 44.19 44.19 42.58 42.84 4,533,700 -1.48(-3.34%)
Jun 16, 2006 44.43 44.67 43.31 44.32 4,011,639 -0.25(-0.56%)
Jun 15, 2006 42.97 44.67 42.74 44.56 6,018,711 +2.22(+5.25%)
Jun 14, 2006 41.08 42.45 41.08 42.34 5,654,748 +1.29(+3.13%)
Jun 13, 2006 42.18 42.74 40.63 41.05 7,227,893 -1.94(-4.51%)
Jun 12, 2006 43.88 44.55 42.92 42.99 4,618,244 -0.74(-1.68%)
Jun 09, 2006 44.85 44.94 43.31 43.73 4,368,203 -0.75(-1.69%)
Jun 08, 2006 42.78 44.53 41.88 44.48 8,977,199 +0.99(+2.28%)
Jun 07, 2006 45.40 45.45 43.43 43.49 5,083,833 -2.00(-4.40%)
Jun 06, 2006 44.81 46.09 44.76 45.49 4,314,670 +0.38(+0.84%)
Jun 05, 2006 46.93 47.29 45.12 45.12 4,792,228 -1.23(-2.66%)
Jun 02, 2006 46.47 46.73 45.44 46.35 3,414,719 +0.43(+0.94%)
Jun 01, 2006 45.24 46.23 44.74 45.92 4,189,976 +0.27(+0.58%)
May 31, 2006 45.00 45.77 44.72 45.65 5,647,023 +0.88(+1.97%)
May 30, 2006 46.92 46.95 44.64 44.77 3,990,095 -0.83(-1.81%)
May 26, 2006 44.90 45.74 44.71 45.59 1,996,299 +0.69(+1.54%)
May 25, 2006 44.34 45.25 44.04 44.90 3,010,933 +1.23(+2.81%)
May 24, 2006 44.11 44.88 42.97 43.68 4,118,706 -0.94(-2.11%)
May 23, 2006 46.41 46.85 44.42 44.62 3,410,258 -0.74(-1.62%)
May 22, 2006 45.31 45.64 44.05 45.36 4,947,496 -0.34(-0.74%)
May 19, 2006 44.21 45.96 44.20 45.70 4,258,633 +0.87(+1.94%)
May 18, 2006 45.35 45.86 44.69 44.83 3,514,713 -0.51(-1.12%)
May 17, 2006 46.25 47.05 45.18 45.33 3,337,139 -1.34(-2.87%)
May 16, 2006 46.78 47.28 46.11 46.67 2,496,815 +0.40(+0.85%)
May 15, 2006 46.04 47.01 45.56 46.27 3,076,653 -0.91(-1.92%)
May 12, 2006 48.87 49.00 47.09 47.18 2,617,592 -1.86(-3.79%)
May 11, 2006 50.55 50.56 48.87 49.04 2,397,582 -0.93(-1.86%)
May 10, 2006 48.87 49.98 48.58 49.96 2,129,697 +0.81(+1.65%)
May 09, 2006 48.64 49.40 48.41 49.16 2,150,697 +0.51(+1.06%)
May 08, 2006 47.94 48.66 47.86 48.64 1,583,481 -0.32(-0.65%)
May 05, 2006 48.37 48.99 47.90 48.96 2,008,050 +0.90(+1.87%)
May 04, 2006 48.43 48.52 47.34 48.06 3,563,568 -0.69(-1.41%)
May 03, 2006 49.74 49.84 48.34 48.75 2,578,639 -1.30(-2.60%)
May 02, 2006 49.86 50.14 49.35 50.05 2,108,589 +0.45(+0.92%)
May 01, 2006 48.59 50.22 48.43 49.59 2,723,027 +1.42(+2.96%)
Apr 28, 2006 48.72 49.03 48.14 48.17 3,011,912 -0.88(-1.79%)
Apr 27, 2006 48.51 50.09 48.16 49.05 2,749,032 -0.25(-0.51%)
Apr 26, 2006 50.13 51.23 49.03 49.30 2,294,868 -1.08(-2.14%)
Apr 25, 2006 51.83 51.96 49.82 50.38 2,550,349 -0.75(-1.47%)
Apr 24, 2006 51.67 51.69 50.84 51.13 2,072,247 -0.91(-1.74%)
Apr 21, 2006 51.01 52.15 50.69 52.04 2,195,091 +1.21(+2.38%)
Apr 20, 2006 51.70 51.82 50.10 50.83 2,765,136 -1.29(-2.47%)
Apr 19, 2006 50.57 52.36 50.36 52.11 2,849,571 +1.29(+2.54%)
Apr 18, 2006 49.73 51.00 49.87 50.82 2,381,805 +1.09(+2.20%)
Apr 17, 2006 48.69 49.92 48.63 49.73 2,149,718 +1.42(+2.93%)
Apr 13, 2006 47.64 48.36 47.01 48.31 1,559,979 +0.68(+1.42%)
Apr 12, 2006 48.53 49.05 47.56 47.64 2,123,822 -0.97(-1.99%)
Apr 11, 2006 49.12 49.60 48.39 48.61 2,070,179 -0.18(-0.37%)
Apr 10, 2006 48.25 48.85 47.49 48.79 2,405,961 +1.85(+3.94%)
Apr 07, 2006 47.44 47.67 46.73 46.94 2,068,438 -0.90(-1.88%)
Apr 06, 2006 48.32 48.75 47.57 47.84 2,408,246 -0.41(-0.85%)
Apr 05, 2006 47.93 48.48 47.30 48.25 2,024,806 +0.50(+1.04%)
Apr 04, 2006 47.61 47.87 46.97 47.75 2,145,910 +0.02(+0.05%)
Apr 03, 2006 46.89 48.16 46.89 47.73 3,173,709 +1.31(+2.83%)
Mar 31, 2006 46.57 46.73 45.91 46.42 2,695,063 -0.91(-1.93%)
Mar 30, 2006 47.45 48.11 47.24 47.33 2,165,277 +0.16(+0.34%)
Mar 29, 2006 46.50 47.28 46.33 47.17 1,730,481 +0.71(+1.53%)
Mar 28, 2006 46.40 47.08 46.32 46.46 2,290,842 +0.32(+0.70%)
Mar 27, 2006 46.21 46.33 45.32 46.14 2,232,194 -0.07(-0.15%)
Mar 24, 2006 45.63 46.86 45.63 46.21 2,218,920 +0.55(+1.21%)
Mar 23, 2006 45.17 46.06 45.08 45.65 2,050,267 +0.68(+1.51%)
Mar 22, 2006 44.34 45.87 44.30 44.97 2,593,328 +0.70(+1.58%)
Mar 21, 2006 44.54 45.31 43.98 44.28 2,559,053 -0.39(-0.86%)
Mar 20, 2006 45.64 45.84 44.51 44.66 2,308,469 -1.25(-2.72%)
Mar 17, 2006 46.41 46.43 45.67 45.91 2,488,437 -0.27(-0.59%)
Mar 16, 2006 45.63 46.40 45.03 46.18 2,719,763 +0.46(+1.00%)
Mar 15, 2006 45.29 45.76 44.80 45.72 2,222,402 +0.11(+0.24%)
Mar 14, 2006 44.85 45.67 44.26 45.61 2,707,794 +0.83(+1.86%)
Mar 13, 2006 43.88 44.85 43.88 44.78 2,408,028 +1.12(+2.57%)
Mar 10, 2006 43.20 44.01 42.67 43.66 3,271,093 +0.33(+0.76%)
Mar 09, 2006 44.34 44.51 43.31 43.33 4,798,430 -0.77(-1.75%)
Mar 08, 2006 44.02 44.67 43.43 44.10 4,096,727 -0.41(-0.92%)
Mar 07, 2006 45.08 45.24 44.06 44.51 2,848,483 -0.80(-1.75%)
Mar 06, 2006 46.48 46.50 45.16 45.30 2,135,899 -1.60(-3.41%)
Mar 03, 2006 46.44 47.32 46.43 46.90 1,752,460 +0.16(+0.33%)
Mar 02, 2006 45.48 47.03 45.17 46.75 3,786,951 +1.26(+2.78%)
Mar 01, 2006 45.77 45.98 45.06 45.48 2,308,469 -0.08(-0.18%)
Feb 28, 2006 45.89 45.62 44.77 45.57 2,957,399 -0.32(-0.70%)
Feb 27, 2006 46.66 46.69 45.81 45.89 1,741,362 -1.02(-2.18%)
Feb 24, 2006 47.34 47.63 46.60 46.91 2,184,101 +0.71(+1.54%)
Feb 23, 2006 46.66 47.54 45.91 46.20 2,481,800 -0.44(-0.95%)
Feb 22, 2006 46.87 46.89 46.27 46.64 2,431,966 -0.59(-1.25%)
Feb 21, 2006 47.56 47.74 46.53 47.23 2,525,432 +0.79(+1.69%)
Feb 17, 2006 46.94 47.06 45.98 46.44 2,663,944 +0.40(+0.87%)
Feb 16, 2006 44.87 46.29 44.87 46.04 3,239,973 +1.38(+3.09%)
Feb 15, 2006 44.74 45.52 44.22 44.67 3,411,455 +0.06(+0.13%)
Feb 14, 2006 44.11 45.25 43.56 44.61 3,933,080 +0.00(+0.01%)
Feb 13, 2006 45.20 45.95 44.21 44.60 2,834,664 -0.72(-1.58%)
Feb 10, 2006 45.65 45.90 44.46 45.32 3,681,625 -0.22(-0.47%)
Feb 09, 2006 47.65 48.23 45.28 45.53 4,216,090 -1.80(-3.80%)
Feb 08, 2006 47.68 47.70 45.73 47.33 3,507,859 +0.40(+0.85%)
Feb 07, 2006 48.16 48.16 46.48 46.93 3,606,874 -1.59(-3.28%)
Feb 06, 2006 48.20 49.08 48.16 48.52 2,131,982 +0.87(+1.82%)
Feb 03, 2006 47.88 48.46 46.94 47.65 2,655,675 +0.00(+0.00%)
Feb 02, 2006 47.91 48.57 46.87 47.65 3,294,269 -0.40(-0.82%)
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.