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 (%)
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%)
Feb 02, 2004 23.30 23.62 22.99 23.42 3,614,817 +0.49(+2.12%)
Jan 30, 2004 22.42 23.26 22.24 22.93 5,748,540 +0.51(+2.25%)
Jan 29, 2004 22.93 22.93 22.06 22.42 3,460,310 -0.53(-2.30%)
Jan 28, 2004 23.33 23.35 22.95 22.95 2,512,810 -0.37(-1.60%)
Jan 27, 2004 24.07 24.07 23.28 23.33 3,773,894 -0.75(-3.11%)
Jan 26, 2004 23.73 24.13 23.45 24.07 2,298,567 +0.34(+1.43%)
Jan 23, 2004 23.60 23.93 23.60 23.73 1,443,337 +0.25(+1.06%)
Jan 22, 2004 23.67 23.99 23.38 23.49 1,880,201 -0.40(-1.69%)
Jan 21, 2004 23.90 23.94 23.63 23.89 2,106,412 -0.08(-0.33%)
Jan 20, 2004 23.27 24.08 23.27 23.97 2,463,085 +0.88(+3.80%)
Jan 16, 2004 23.00 23.20 22.93 23.09 2,142,863 +0.09(+0.40%)
Jan 15, 2004 23.67 23.78 22.88 23.00 2,831,182 -0.59(-2.49%)
Jan 14, 2004 23.64 23.78 23.32 23.59 2,176,811 -0.28(-1.16%)
Jan 13, 2004 24.08 24.35 23.85 23.86 1,951,470 -0.09(-0.36%)
Jan 12, 2004 23.93 24.13 23.88 23.95 1,732,548 +0.03(+0.12%)
Jan 09, 2004 23.90 24.29 23.81 23.92 2,823,892 -0.10(-0.42%)
Jan 08, 2004 23.95 24.02 23.66 24.02 1,697,186 +0.07(+0.31%)
Jan 07, 2004 23.94 24.02 23.63 23.95 1,889,776 +0.01(+0.06%)
Jan 06, 2004 24.20 24.23 23.93 23.94 2,306,510 -0.21(-0.88%)
Jan 05, 2004 23.96 24.23 23.72 24.15 2,816,384 +0.65(+2.78%)
Jan 02, 2004 23.45 23.62 23.35 23.50 1,555,844 +0.06(+0.24%)
Dec 31, 2003 23.57 23.71 23.35 23.44 1,491,974 -0.11(-0.45%)
Dec 30, 2003 23.55 23.77 23.50 23.55 1,049,887 -0.02(-0.10%)
Dec 29, 2003 23.10 23.67 23.04 23.57 1,790,216 +0.48(+2.07%)
Dec 26, 2003 23.23 23.30 23.05 23.09 800,826 -0.09(-0.40%)
Dec 24, 2003 22.97 23.51 22.97 23.18 1,161,198 +0.21(+0.92%)
Dec 23, 2003 23.08 23.25 22.81 22.97 1,720,253 -0.31(-1.32%)
Dec 22, 2003 22.98 23.34 22.98 23.28 1,379,140 -0.06(-0.24%)
Dec 19, 2003 23.48 23.48 23.16 23.33 2,019,584 -0.08(-0.33%)
Dec 18, 2003 22.79 23.57 22.75 23.41 3,904,572 +0.69(+3.05%)
Dec 17, 2003 22.52 22.74 22.40 22.72 2,101,625 +0.23(+1.00%)
Dec 16, 2003 22.07 22.57 22.07 22.49 2,351,665 +0.42(+1.92%)
Dec 15, 2003 22.10 22.26 21.94 22.07 1,714,486 -0.02(-0.10%)
Dec 12, 2003 22.11 22.17 22.05 22.09 1,867,579 +0.03(+0.15%)
Dec 11, 2003 22.06 22.14 21.81 22.06 1,518,632 -0.08(-0.35%)
Dec 10, 2003 22.50 22.50 22.01 22.14 2,866,001 -0.26(-1.15%)
Dec 09, 2003 22.24 22.53 22.22 22.40 3,111,145 +0.23(+1.02%)
Dec 08, 2003 22.01 22.11 21.79 22.17 1,743,429 +0.20(+0.92%)
Dec 05, 2003 21.94 22.03 21.84 21.97 1,775,527 +0.01(+0.06%)
Dec 04, 2003 21.44 22.17 21.36 21.96 2,664,053 +0.53(+2.49%)
Dec 03, 2003 21.17 21.60 21.26 21.42 3,572,382 +0.25(+1.19%)
Dec 02, 2003 21.04 21.27 21.04 21.17 2,240,029 +0.21(+0.99%)
Dec 01, 2003 20.65 20.96 20.63 20.96 1,572,601 +0.32(+1.54%)
Nov 28, 2003 20.71 20.73 20.58 20.65 982,535 -0.06(-0.27%)
Nov 26, 2003 20.64 20.74 20.50 20.70 1,614,818 +0.06(+0.31%)
Nov 25, 2003 20.67 20.72 20.60 20.64 1,190,358 -0.09(-0.42%)
Nov 24, 2003 20.43 20.74 20.38 20.72 2,330,122 +0.29(+1.42%)
Nov 21, 2003 20.48 20.60 20.28 20.44 2,058,537 -0.05(-0.22%)
Nov 20, 2003 20.45 20.63 20.38 20.48 1,812,087 -0.06(-0.31%)
Nov 19, 2003 20.44 20.55 20.40 20.55 1,782,926 +0.10(+0.47%)
Nov 18, 2003 20.42 20.52 20.32 20.45 1,415,700 +0.03(+0.14%)
Nov 17, 2003 20.40 20.56 20.18 20.42 1,573,362 -0.15(-0.72%)
Nov 14, 2003 20.23 20.68 20.23 20.57 3,179,259 +0.38(+1.87%)
Nov 13, 2003 19.99 20.23 19.96 20.19 2,173,220 +0.27(+1.36%)
Nov 12, 2003 19.84 19.92 19.72 19.92 1,834,284 +0.11(+0.58%)
Nov 11, 2003 19.99 19.99 19.77 19.81 812,795 -0.16(-0.81%)
Nov 10, 2003 20.10 20.19 19.91 19.97 1,657,362 -0.04(-0.18%)
Nov 07, 2003 19.98 20.04 19.70 20.00 2,005,221 +0.10(+0.48%)
Nov 06, 2003 19.81 19.93 19.58 19.91 2,100,863 +0.14(+0.72%)
Nov 05, 2003 19.76 19.84 19.62 19.76 1,519,176 -0.04(-0.19%)
Nov 04, 2003 19.76 20.02 19.76 19.80 1,902,180 -0.16(-0.81%)
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.