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 30, 2015 75.48 78.35 74.96 77.63 5,478,919 +1.53(+2.01%)
Jan 29, 2015 75.88 76.44 74.02 76.10 6,939,461 +0.91(+1.21%)
Jan 28, 2015 78.25 78.60 74.99 75.19 7,469,430 -3.30(-4.20%)
Jan 27, 2015 78.09 79.90 77.30 78.48 4,217,833 -0.01(-0.01%)
Jan 26, 2015 77.67 78.82 75.98 78.49 3,479,457 +1.16(+1.50%)
Jan 23, 2015 77.03 78.94 76.75 77.33 5,460,064 -0.08(-0.10%)
Jan 22, 2015 77.05 77.45 74.89 77.41 5,533,026 +0.74(+0.97%)
Jan 21, 2015 74.83 76.76 74.33 76.67 6,437,697 +2.82(+3.82%)
Jan 20, 2015 73.94 74.05 72.34 73.85 5,751,258 -0.65(-0.87%)
Jan 16, 2015 72.96 74.83 72.53 74.50 5,778,383 +2.82(+3.93%)
Jan 15, 2015 74.92 74.97 71.61 71.67 4,400,149 -1.78(-2.42%)
Jan 14, 2015 70.76 73.56 70.10 73.45 7,917,078 +1.47(+2.04%)
Jan 13, 2015 71.31 72.68 70.85 71.98 5,820,891 +0.71(+1.00%)
Jan 12, 2015 73.50 73.50 70.90 71.27 7,890,329 -3.88(-5.17%)
Jan 09, 2015 74.93 75.62 73.78 75.15 4,473,969 +0.22(+0.29%)
Jan 08, 2015 73.58 75.06 72.77 74.93 6,547,297 +2.35(+3.23%)
Jan 07, 2015 72.73 74.23 71.91 72.59 6,594,635 +1.14(+1.59%)
Jan 06, 2015 71.57 73.49 70.64 71.45 7,167,552 -0.53(-0.74%)
Jan 05, 2015 76.79 76.79 71.26 71.98 9,429,757 -6.16(-7.89%)
Jan 02, 2015 76.89 78.57 76.66 78.14 4,710,301 -0.20(-0.25%)
Dec 31, 2014 78.15 78.34 78.34 78.34 4,118,837 -0.99(-1.24%)
Dec 30, 2014 79.25 79.76 78.41 79.33 3,725,740 -0.28(-0.35%)
Dec 29, 2014 79.63 80.46 78.42 79.60 4,180,173 +0.61(+0.77%)
Dec 26, 2014 79.90 80.21 78.56 79.00 2,326,427 +0.10(+0.13%)
Dec 24, 2014 79.19 78.89 78.89 78.89 1,946,738 -1.10(-1.38%)
Dec 23, 2014 80.34 80.91 79.02 79.99 6,395,407 +0.56(+0.71%)
Dec 22, 2014 79.05 79.84 77.70 79.43 6,688,993 -1.15(-1.43%)
Dec 19, 2014 77.81 80.65 76.57 80.58 10,619,104 +3.66(+4.75%)
Dec 18, 2014 76.90 77.85 73.97 76.93 10,202,009 +2.29(+3.07%)
Dec 17, 2014 71.14 75.46 70.52 74.64 10,639,488 +4.66(+6.66%)
Dec 16, 2014 67.74 72.50 67.42 69.98 10,941,146 +1.60(+2.33%)
Dec 15, 2014 70.45 71.16 68.18 68.38 7,889,006 -1.26(-1.81%)
Dec 12, 2014 70.09 71.98 69.33 69.64 9,939,117 -1.81(-2.54%)
Dec 11, 2014 71.95 73.38 71.29 71.46 8,212,963 -0.36(-0.50%)
Dec 10, 2014 72.84 72.99 70.88 71.82 9,697,262 -2.64(-3.55%)
Dec 09, 2014 72.21 75.05 72.11 74.46 8,680,611 +1.65(+2.27%)
Dec 08, 2014 73.70 74.17 72.25 72.80 8,508,966 -2.02(-2.70%)
Dec 05, 2014 74.82 75.64 73.34 74.83 7,867,289 -0.29(-0.39%)
Dec 04, 2014 75.23 75.68 74.06 75.12 6,028,234 -1.22(-1.60%)
Dec 03, 2014 75.55 77.50 75.35 76.34 6,032,427 +1.44(+1.92%)
Dec 02, 2014 73.55 76.15 72.77 74.90 8,007,043 +0.40(+0.53%)
Dec 01, 2014 74.53 75.61 72.73 74.51 13,912,751 -0.40(-0.53%)
Nov 28, 2014 77.53 77.87 74.44 74.90 10,464,630 -8.81(-10.52%)
Nov 26, 2014 84.18 83.71 83.71 83.71 4,760,839 -1.44(-1.69%)
Nov 25, 2014 87.87 87.99 84.71 85.15 5,454,402 -2.37(-2.70%)
Nov 24, 2014 87.75 88.69 86.76 87.52 5,907,351 -0.76(-0.86%)
Nov 21, 2014 89.31 89.67 87.53 88.28 6,962,557 +0.77(+0.88%)
Nov 20, 2014 85.78 88.12 85.46 87.51 5,095,777 +2.09(+2.45%)
Nov 19, 2014 85.01 85.95 83.93 85.42 3,176,901 +0.82(+0.97%)
Nov 18, 2014 83.82 85.43 83.57 84.59 3,670,264 +0.40(+0.47%)
Nov 17, 2014 84.89 85.17 83.67 84.20 4,172,594 -1.15(-1.35%)
Nov 14, 2014 85.41 85.81 83.81 85.35 4,242,213 +0.69(+0.82%)
Nov 13, 2014 85.60 86.48 83.66 84.66 5,839,038 -1.85(-2.14%)
Nov 12, 2014 87.43 88.45 86.36 86.51 5,423,975 -1.50(-1.71%)
Nov 11, 2014 88.53 88.80 86.76 88.02 4,105,071 +0.63(+0.73%)
Nov 10, 2014 89.94 90.79 87.12 87.39 9,032,727 -1.86(-2.09%)
Nov 07, 2014 88.80 90.11 88.59 89.25 5,477,974 +0.76(+0.86%)
Nov 06, 2014 85.33 88.52 85.14 88.49 4,304,590 +2.07(+2.40%)
Nov 05, 2014 85.64 87.16 84.53 86.42 5,766,412 +2.08(+2.47%)
Nov 04, 2014 84.91 85.26 83.08 84.34 10,180,619 -1.53(-1.79%)
Nov 03, 2014 87.57 89.26 85.76 85.87 6,029,864 -0.98(-1.13%)
Oct 31, 2014 83.55 87.54 82.69 86.86 7,019,336 +2.20(+2.59%)
Oct 30, 2014 85.99 86.28 84.23 84.66 6,599,062 -1.76(-2.04%)
Oct 29, 2014 88.86 90.83 85.10 86.42 9,398,403 +0.92(+1.07%)
Oct 28, 2014 84.06 85.62 83.34 85.50 5,919,579 +1.92(+2.30%)
Oct 27, 2014 83.84 86.10 86.10 83.58 6,971,231 -2.52(-2.92%)
Oct 24, 2014 86.61 87.30 85.18 86.10 3,773,979 -1.13(-1.29%)
Oct 23, 2014 86.39 88.20 85.78 87.22 4,211,358 +2.08(+2.45%)
Oct 22, 2014 87.74 89.03 84.98 85.14 6,271,888 -2.01(-2.30%)
Oct 21, 2014 87.74 88.11 85.57 87.15 7,788,341 +1.34(+1.57%)
Oct 20, 2014 83.64 85.81 83.45 85.81 6,727,697 +2.03(+2.43%)
Oct 17, 2014 86.19 88.63 82.72 83.77 10,486,465 -0.99(-1.17%)
Oct 16, 2014 78.66 85.54 78.66 84.76 11,371,829 +3.89(+4.81%)
Oct 15, 2014 78.57 81.28 76.64 80.87 13,079,914 +0.76(+0.94%)
Oct 14, 2014 81.87 82.99 79.15 80.12 11,857,373 -0.56(-0.69%)
Oct 13, 2014 83.16 84.20 80.58 80.68 18,024,552 -2.95(-3.53%)
Oct 10, 2014 84.91 86.54 82.09 83.63 11,623,788 -1.54(-1.81%)
Oct 09, 2014 90.06 90.12 84.52 85.17 15,108,507 -5.61(-6.18%)
Oct 08, 2014 88.94 90.87 87.16 90.78 9,170,257 +0.52(+0.58%)
Oct 07, 2014 91.36 92.69 90.24 90.26 4,586,203 -1.71(-1.86%)
Oct 06, 2014 93.79 94.59 91.90 91.98 7,129,865 -1.43(-1.53%)
Oct 03, 2014 93.49 94.90 92.22 93.40 4,472,685 +0.03(+0.03%)
Oct 02, 2014 92.96 94.14 91.15 93.38 6,494,637 -0.56(-0.59%)
Oct 01, 2014 96.00 97.17 93.09 93.93 6,045,987 -2.06(-2.15%)
Sep 30, 2014 98.37 98.47 95.01 96.00 5,654,620 -2.66(-2.70%)
Sep 29, 2014 96.75 98.91 96.56 98.66 2,997,625 +0.27(+0.28%)
Sep 26, 2014 96.67 99.12 96.24 98.38 2,538,733 +1.59(+1.64%)
Sep 25, 2014 98.82 99.03 96.78 96.79 5,008,339 -2.40(-2.42%)
Sep 24, 2014 97.36 99.45 96.02 99.20 4,311,738 +1.70(+1.75%)
Sep 23, 2014 97.89 99.57 97.35 97.49 4,980,962 -0.49(-0.50%)
Sep 22, 2014 98.44 98.70 96.77 97.98 6,534,938 -1.50(-1.51%)
Sep 19, 2014 100.53 100.86 99.43 99.49 3,399,790 -0.63(-0.63%)
Sep 18, 2014 101.64 102.00 99.43 100.12 3,346,603 -0.80(-0.79%)
Sep 17, 2014 101.14 101.98 100.23 100.92 3,251,332 -0.35(-0.35%)
Sep 16, 2014 100.27 102.34 100.22 101.27 3,121,530 +0.73(+0.72%)
Sep 15, 2014 99.63 100.83 98.50 100.54 2,544,912 +0.74(+0.74%)
Sep 12, 2014 101.37 101.44 98.98 99.80 3,235,509 -1.83(-1.80%)
Sep 11, 2014 100.50 101.75 99.54 101.63 2,437,532 +0.65(+0.65%)
Sep 10, 2014 100.91 101.06 99.39 100.97 3,751,567 +0.33(+0.33%)
Sep 09, 2014 100.85 101.99 99.84 100.64 2,989,260 -0.63(-0.63%)
Sep 08, 2014 102.56 102.81 100.28 101.28 4,533,952 -2.44(-2.35%)
Sep 05, 2014 102.69 103.78 100.94 103.72 5,126,279 +1.28(+1.25%)
Sep 04, 2014 105.67 105.73 101.94 102.44 7,724,487 -2.80(-2.66%)
Sep 03, 2014 106.18 106.67 104.94 105.24 2,425,838 -0.08(-0.08%)
Sep 02, 2014 105.81 106.61 104.66 105.32 4,148,087 -1.06(-0.99%)
Aug 29, 2014 104.29 106.38 106.38 106.38 2,707,569 +1.52(+1.45%)
Aug 28, 2014 103.86 105.00 103.70 104.86 2,362,915 +0.55(+0.53%)
Aug 27, 2014 106.00 106.00 104.14 104.31 2,715,985 -1.46(-1.38%)
Aug 26, 2014 105.88 107.16 105.66 105.78 2,980,467 +0.08(+0.07%)
Aug 25, 2014 104.03 105.81 103.85 105.70 4,071,881 +2.11(+2.03%)
Aug 22, 2014 104.25 104.46 102.91 103.60 2,402,222 -0.93(-0.89%)
Aug 21, 2014 104.12 104.72 102.91 104.53 2,728,860 +0.67(+0.65%)
Aug 20, 2014 103.83 104.06 102.78 103.86 3,607,269 +0.12(+0.12%)
Aug 19, 2014 103.01 104.00 102.90 103.74 3,088,917 +0.98(+0.95%)
Aug 18, 2014 102.11 102.83 101.25 102.76 5,480,909 +0.61(+0.59%)
Aug 15, 2014 100.44 102.23 100.04 102.15 4,339,116 +2.19(+2.19%)
Aug 14, 2014 100.63 100.88 99.43 99.96 4,123,608 -0.59(-0.58%)
Aug 13, 2014 100.68 101.38 99.98 100.55 2,127,470 +0.42(+0.42%)
Aug 12, 2014 101.76 101.76 99.75 100.12 4,561,552 -2.31(-2.26%)
Aug 11, 2014 103.15 104.06 102.31 102.44 3,163,248 -0.68(-0.66%)
Aug 08, 2014 101.04 103.18 100.62 103.11 3,577,111 +1.99(+1.97%)
Aug 07, 2014 101.46 101.72 100.07 101.12 3,517,007 +0.21(+0.21%)
Aug 06, 2014 101.76 102.43 100.54 100.92 4,264,440 -1.13(-1.11%)
Aug 05, 2014 104.00 104.22 101.27 102.05 4,383,236 -2.48(-2.37%)
Aug 04, 2014 100.63 105.91 100.08 104.53 7,089,445 +4.82(+4.84%)
Aug 01, 2014 99.94 100.91 98.65 99.71 5,498,828 -1.16(-1.15%)
Jul 31, 2014 103.03 103.03 100.07 100.87 7,159,122 -2.85(-2.75%)
Jul 30, 2014 105.23 106.67 102.67 103.72 6,368,442 +0.60(+0.59%)
Jul 29, 2014 101.53 103.98 101.25 103.11 7,149,950 +1.49(+1.47%)
Jul 28, 2014 103.28 103.44 101.37 101.62 5,126,517 -1.47(-1.43%)
Jul 25, 2014 104.26 104.26 102.94 103.10 2,373,027 -1.69(-1.61%)
Jul 24, 2014 104.27 105.83 103.95 104.79 4,819,281 +0.18(+0.17%)
Jul 23, 2014 102.58 104.89 102.12 104.61 5,760,152 +2.35(+2.30%)
Jul 22, 2014 103.21 103.38 102.22 102.26 4,421,350 -0.52(-0.50%)
Jul 21, 2014 102.52 103.18 100.80 102.78 3,608,478 +0.51(+0.50%)
Jul 18, 2014 102.02 102.68 101.54 102.27 3,286,908 +0.21(+0.20%)
Jul 17, 2014 105.98 106.20 101.92 102.06 5,951,547 -4.17(-3.93%)
Jul 16, 2014 104.12 106.48 103.32 106.23 7,508,987 +2.65(+2.56%)
Jul 15, 2014 103.13 104.14 101.59 103.58 9,374,096 +3.59(+3.59%)
Jul 14, 2014 99.62 100.38 99.26 99.99 2,994,055 +1.08(+1.09%)
Jul 11, 2014 100.07 100.12 98.60 98.91 3,039,650 -1.28(-1.28%)
Jul 10, 2014 100.05 100.80 99.32 100.20 2,801,840 -1.28(-1.27%)
Jul 09, 2014 101.59 101.61 100.65 101.48 2,293,525 +0.01(+0.01%)
Jul 08, 2014 100.53 101.65 100.05 101.47 3,607,176 +0.66(+0.66%)
Jul 07, 2014 101.58 101.61 100.59 100.81 1,820,816 -0.75(-0.73%)
Jul 03, 2014 101.89 101.56 101.56 101.56 1,333,869 -0.05(-0.05%)
Jul 02, 2014 102.94 103.61 101.37 101.61 2,196,149 -1.60(-1.56%)
Jul 01, 2014 104.52 104.52 102.31 103.21 2,329,965 -0.13(-0.13%)
Jun 30, 2014 102.68 103.93 102.52 103.34 2,515,096 -0.03(-0.03%)
Jun 27, 2014 102.85 103.45 102.14 103.37 2,507,999 +0.39(+0.38%)
Jun 26, 2014 103.72 103.82 101.97 102.98 2,039,507 -0.45(-0.44%)
Jun 25, 2014 101.74 103.56 101.48 103.44 3,613,719 +2.06(+2.03%)
Jun 24, 2014 104.90 105.13 100.88 101.38 3,938,850 -3.50(-3.34%)
Jun 23, 2014 105.37 105.79 104.20 104.88 2,583,747 -0.42(-0.40%)
Jun 20, 2014 105.01 105.63 104.29 105.31 4,858,743 +1.26(+1.21%)
Jun 19, 2014 103.67 104.11 102.73 104.05 2,767,182 +0.60(+0.58%)
Jun 18, 2014 101.38 103.52 101.09 103.45 3,445,902 +2.05(+2.02%)
Jun 17, 2014 102.09 102.58 100.90 101.40 3,215,686 -0.90(-0.88%)
Jun 16, 2014 102.85 103.80 102.10 102.29 2,586,869 -0.95(-0.92%)
Jun 13, 2014 101.93 103.30 100.31 103.25 3,158,359 +1.55(+1.52%)
Jun 12, 2014 101.48 103.17 100.92 101.70 5,749,164 -0.56(-0.54%)
Jun 11, 2014 97.43 102.90 97.43 102.26 12,337,688 +4.15(+4.23%)
Jun 10, 2014 97.17 98.52 97.17 98.10 5,016,226 +1.76(+1.82%)
Jun 06, 2014 96.34 96.51 95.50 96.35 2,361,604 +0.11(+0.12%)
Jun 05, 2014 95.47 96.44 94.61 96.23 4,041,562 +0.16(+0.17%)
Jun 04, 2014 95.89 96.32 95.44 96.07 1,666,468 +0.19(+0.20%)
Jun 03, 2014 96.45 96.62 95.67 95.89 2,514,712 -0.63(-0.65%)
Jun 02, 2014 97.19 97.33 96.29 96.52 1,336,148 -0.33(-0.34%)
May 30, 2014 97.07 97.84 96.42 96.85 1,921,945 -0.42(-0.44%)
May 29, 2014 96.09 97.45 95.65 97.27 2,447,473 +1.23(+1.28%)
May 28, 2014 95.41 96.84 94.58 96.04 2,742,897 +0.63(+0.66%)
May 27, 2014 95.64 96.23 95.17 95.41 2,417,268 -0.02(-0.02%)
May 23, 2014 95.81 95.42 95.42 95.42 2,198,656 -0.50(-0.52%)
May 22, 2014 94.78 96.45 94.30 95.92 2,827,885 +1.14(+1.20%)
May 21, 2014 93.74 95.17 93.59 94.78 3,315,798 +1.54(+1.66%)
May 20, 2014 93.71 94.17 92.92 93.24 2,697,252 -0.95(-1.01%)
May 19, 2014 93.19 94.24 93.07 94.19 2,623,249 +0.91(+0.98%)
May 16, 2014 93.59 93.76 92.83 93.28 4,362,006 -0.45(-0.48%)
May 15, 2014 95.36 95.37 92.44 93.73 6,632,819 -1.86(-1.95%)
May 14, 2014 96.81 97.12 95.18 95.59 3,234,715 +0.61(+0.64%)
May 13, 2014 95.66 96.04 94.74 94.98 3,720,482 -0.17(-0.18%)
May 12, 2014 95.15 96.38 95.03 95.15 4,678,518 +0.45(+0.48%)
May 09, 2014 94.31 94.83 93.40 94.70 4,024,082 +0.54(+0.57%)
May 08, 2014 95.89 95.94 94.00 94.16 3,426,862 -1.78(-1.85%)
May 07, 2014 97.25 98.28 95.77 95.94 5,764,501 -0.78(-0.81%)
May 06, 2014 96.73 98.71 95.84 96.72 9,226,390 +3.05(+3.26%)
May 05, 2014 93.25 93.96 91.92 93.67 3,341,324 -0.08(-0.08%)
May 02, 2014 93.87 94.79 93.28 93.75 3,640,970 +0.02(+0.02%)
May 01, 2014 93.35 93.74 92.71 93.73 2,565,122 +0.50(+0.54%)
Apr 30, 2014 93.50 93.65 92.29 93.23 3,140,374 -1.04(-1.10%)
Apr 29, 2014 94.19 94.81 93.84 94.27 4,214,193 +0.72(+0.76%)
Apr 28, 2014 94.26 94.30 92.74 93.55 4,769,649 -0.13(-0.14%)
Apr 25, 2014 94.02 94.37 93.33 93.68 3,758,707 -0.65(-0.69%)
Apr 24, 2014 93.53 95.37 93.17 94.33 6,871,150 +1.14(+1.22%)
Apr 23, 2014 93.21 93.57 92.65 93.19 3,044,875 +0.01(+0.01%)
Apr 22, 2014 92.99 94.24 92.69 93.18 3,358,644 -0.05(-0.05%)
Apr 21, 2014 93.22 93.50 91.96 93.23 5,868,990 +0.06(+0.06%)
Apr 17, 2014 92.90 93.17 93.17 93.17 6,662,776 +0.67(+0.72%)
Apr 16, 2014 92.79 93.49 92.19 92.51 3,898,283 +0.29(+0.32%)
Apr 15, 2014 91.81 92.83 91.27 92.21 4,862,072 +0.59(+0.65%)
Apr 14, 2014 91.32 92.52 90.68 91.62 4,526,749 +0.78(+0.86%)
Apr 11, 2014 90.68 91.96 90.50 90.84 8,101,127 -0.09(-0.10%)
Apr 10, 2014 93.51 93.95 90.51 90.93 7,335,341 -2.73(-2.92%)
Apr 09, 2014 92.96 93.86 92.20 93.66 5,774,240 +1.02(+1.10%)
Apr 08, 2014 91.38 93.23 91.19 92.65 6,296,109 +1.42(+1.56%)
Apr 07, 2014 93.34 94.95 91.06 91.22 9,068,222 -3.92(-4.12%)
Apr 04, 2014 96.18 97.45 93.97 95.14 20,981,126 +1.91(+2.05%)
Apr 03, 2014 81.56 94.15 80.92 93.23 47,529,748 +11.82(+14.51%)
Apr 02, 2014 81.19 81.90 81.11 81.41 3,255,771 -0.08(-0.10%)
Apr 01, 2014 79.92 81.52 79.60 81.50 5,159,382 +1.69(+2.12%)
Mar 31, 2014 80.26 81.00 79.62 79.80 3,100,478 -0.17(-0.21%)
Mar 28, 2014 79.09 80.29 78.85 79.97 3,711,567 +1.37(+1.74%)
Mar 27, 2014 78.66 79.29 77.82 78.61 3,909,980 +0.32(+0.41%)
Mar 26, 2014 78.72 79.50 78.27 78.29 4,736,083 +0.03(+0.04%)
Mar 25, 2014 78.66 78.77 77.88 78.26 4,360,189 +0.32(+0.41%)
Mar 24, 2014 79.12 79.49 77.56 77.94 3,347,440 -0.76(-0.97%)
Mar 21, 2014 79.11 79.20 77.82 78.70 5,821,442 -0.15(-0.19%)
Mar 20, 2014 77.43 78.91 76.93 78.85 3,732,897 +1.27(+1.64%)
Mar 19, 2014 78.50 78.57 77.24 77.58 3,240,593 -0.85(-1.08%)
Mar 18, 2014 77.67 78.58 77.43 78.43 2,806,183 +1.02(+1.31%)
Mar 17, 2014 77.39 77.79 76.89 77.41 3,387,339 +0.21(+0.27%)
Mar 14, 2014 76.83 77.37 76.66 77.21 3,394,191 +0.40(+0.53%)
Mar 13, 2014 77.41 77.57 76.75 76.80 3,770,064 -0.62(-0.80%)
Mar 12, 2014 77.69 78.47 77.28 77.42 4,058,335 -0.57(-0.74%)
Mar 11, 2014 80.07 80.39 77.69 78.00 6,277,420 -1.91(-2.39%)
Mar 10, 2014 80.09 80.23 79.31 79.91 2,750,179 -0.20(-0.25%)
Mar 07, 2014 81.58 81.61 79.90 80.11 5,375,616 -1.18(-1.46%)
Mar 06, 2014 81.47 81.51 80.41 81.29 5,762,076 +1.04(+1.30%)
Mar 05, 2014 80.89 81.26 80.14 80.25 4,709,377 -0.58(-0.72%)
Mar 04, 2014 79.90 81.18 79.49 80.83 4,808,988 +1.53(+1.93%)
Mar 03, 2014 78.85 80.58 78.69 79.30 3,628,948 +0.23(+0.29%)
Feb 28, 2014 78.19 79.84 78.10 79.07 5,233,273 +1.05(+1.35%)
Feb 27, 2014 77.18 78.24 77.11 78.02 2,669,904 +0.76(+0.99%)
Feb 26, 2014 78.26 79.49 77.04 77.26 4,146,815 -1.20(-1.53%)
Feb 25, 2014 78.23 78.47 77.06 78.46 3,345,622 +0.11(+0.14%)
Feb 24, 2014 78.23 80.06 77.33 78.35 5,244,548 +1.01(+1.31%)
Feb 21, 2014 78.18 78.50 77.30 77.33 3,093,546 -0.85(-1.08%)
Feb 20, 2014 78.42 78.56 77.73 78.18 5,189,251 -0.49(-0.62%)
Feb 19, 2014 78.04 79.29 77.85 78.67 4,435,845 +0.15(+0.19%)
Feb 18, 2014 76.76 78.52 76.76 78.52 5,048,827 +1.91(+2.49%)
Feb 14, 2014 76.68 76.61 76.61 76.61 4,553,923 +0.02(+0.02%)
Feb 13, 2014 75.76 77.28 75.33 76.59 3,170,691 -0.16(-0.21%)
Feb 12, 2014 77.09 77.51 76.32 76.75 2,566,646 -0.30(-0.39%)
Feb 11, 2014 75.92 77.44 75.24 77.05 4,238,210 +1.01(+1.33%)
Feb 10, 2014 75.33 76.07 74.63 76.04 4,050,981 +0.71(+0.95%)
Feb 07, 2014 74.49 75.42 73.95 75.32 4,055,353 +1.19(+1.61%)
Feb 06, 2014 74.56 75.08 73.93 74.13 4,245,139 -0.22(-0.29%)
Feb 05, 2014 75.62 75.62 74.15 74.35 5,605,098 -0.85(-1.12%)
Feb 04, 2014 74.19 76.54 74.08 75.19 6,685,095 +1.75(+2.38%)
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.