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 (%)
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%)
Feb 01, 2006 49.55 50.15 48.05 48.05 2,615,307 -1.50(-3.02%)
Jan 31, 2006 49.61 49.87 49.05 49.55 2,254,718 -0.56(-1.11%)
Jan 30, 2006 49.47 50.62 49.42 50.10 2,135,138 +0.87(+1.76%)
Jan 27, 2006 47.96 49.39 48.59 49.23 1,800,988 +1.27(+2.65%)
Jan 26, 2006 48.27 48.55 46.44 47.96 3,132,471 -0.31(-0.65%)
Jan 25, 2006 49.54 49.75 47.68 48.27 3,235,077 -1.03(-2.10%)
Jan 24, 2006 49.35 50.08 49.10 49.31 2,070,832 -0.38(-0.76%)
Jan 23, 2006 48.82 49.90 48.27 49.68 3,469,014 +0.58(+1.19%)
Jan 20, 2006 49.86 50.51 48.53 49.10 3,882,375 -0.46(-0.93%)
Jan 19, 2006 48.25 49.74 47.37 49.56 2,736,846 +1.32(+2.73%)
Jan 18, 2006 48.34 48.73 47.29 48.24 3,285,999 -0.25(-0.51%)
Jan 17, 2006 48.25 48.49 47.67 48.49 2,630,975 +1.41(+3.00%)
Jan 13, 2006 46.11 47.08 46.09 47.08 1,781,512 +0.71(+1.53%)
Jan 12, 2006 46.83 47.49 46.23 46.37 2,682,442 -0.18(-0.38%)
Jan 11, 2006 46.46 47.06 45.98 46.55 3,188,181 +0.01(+0.02%)
Jan 10, 2006 45.59 46.82 45.57 46.54 3,056,632 +0.79(+1.72%)
Jan 09, 2006 45.49 46.09 45.17 45.75 2,487,349 +0.31(+0.69%)
Jan 06, 2006 44.80 46.28 44.80 45.44 4,159,618 +1.56(+3.55%)
Jan 05, 2006 44.96 44.96 43.52 43.88 3,293,072 -1.27(-2.82%)
Jan 04, 2006 44.53 45.19 44.28 45.16 2,733,255 +0.40(+0.89%)
Jan 03, 2006 43.88 44.81 43.65 44.76 2,978,290 +1.22(+2.80%)
Dec 30, 2005 42.80 43.92 42.72 43.54 1,736,465 +0.51(+1.17%)
Dec 29, 2005 43.15 43.86 42.72 43.03 2,233,826 -0.19(-0.45%)
Dec 28, 2005 43.08 43.62 42.97 43.23 2,573,416 +0.54(+1.26%)
Dec 27, 2005 43.23 43.23 42.48 42.69 3,156,518 -0.80(-1.85%)
Dec 23, 2005 43.10 43.67 42.81 43.49 2,792,773 -0.48(-1.10%)
Dec 22, 2005 44.48 44.56 43.94 43.98 2,017,299 -0.26(-0.58%)
Dec 21, 2005 45.10 45.45 44.04 44.23 2,601,162 -0.53(-1.19%)
Dec 20, 2005 44.64 45.13 44.42 44.77 2,192,479 +0.67(+1.51%)
Dec 19, 2005 44.11 44.33 43.38 44.10 2,827,700 +0.07(+0.16%)
Dec 16, 2005 45.29 45.36 43.96 44.03 2,736,737 -1.25(-2.77%)
Dec 15, 2005 46.30 46.27 45.02 45.29 2,900,710 -1.02(-2.19%)
Dec 14, 2005 45.62 46.40 45.01 46.30 2,312,821 +0.68(+1.49%)
Dec 13, 2005 46.14 46.61 45.49 45.62 2,914,203 +0.23(+0.52%)
Dec 12, 2005 45.29 45.53 44.90 45.39 2,624,665 +0.81(+1.82%)
Dec 09, 2005 44.63 44.80 44.03 44.57 2,459,712 -0.45(-0.99%)
Dec 08, 2005 43.84 45.07 43.54 45.02 2,751,099 +1.39(+3.19%)
Dec 07, 2005 44.16 44.64 43.32 43.63 2,593,001 -0.31(-0.71%)
Dec 06, 2005 43.33 44.14 43.10 43.94 2,918,990 +0.51(+1.19%)
Dec 05, 2005 43.61 43.64 43.04 43.43 2,546,323 +0.46(+1.08%)
Dec 02, 2005 42.69 43.14 42.35 42.96 2,582,556 +0.39(+0.91%)
Dec 01, 2005 41.86 42.71 41.82 42.58 3,071,756 +0.94(+2.25%)
Nov 30, 2005 41.34 42.05 41.27 41.64 2,924,322 +0.51(+1.24%)
Nov 29, 2005 40.49 41.41 40.61 41.13 2,781,674 +0.63(+1.57%)
Nov 28, 2005 41.59 41.71 40.47 40.49 3,029,430 -1.48(-3.54%)
Nov 25, 2005 41.88 42.07 41.67 41.98 655,132 +0.22(+0.52%)
Nov 23, 2005 41.83 42.05 41.25 41.76 1,992,490 -0.30(-0.72%)
Nov 22, 2005 41.72 42.16 41.52 42.06 1,686,305 +0.58(+1.41%)
Nov 21, 2005 40.66 41.51 40.66 41.48 2,050,159 +1.06(+2.61%)
Nov 18, 2005 41.22 41.22 40.10 40.42 2,186,386 -0.49(-1.20%)
Nov 17, 2005 41.38 41.50 40.59 40.92 2,911,047 -0.19(-0.46%)
Nov 16, 2005 40.19 41.19 40.11 41.10 2,412,163 +1.14(+2.85%)
Nov 15, 2005 39.17 40.88 39.17 39.96 3,140,632 +0.60(+1.52%)
Nov 14, 2005 39.96 40.09 38.66 39.37 2,932,373 -0.22(-0.55%)
Nov 11, 2005 38.88 39.73 38.65 39.58 2,388,878 +0.71(+1.82%)
Nov 10, 2005 39.91 39.95 38.51 38.88 3,630,050 -1.24(-3.09%)
Nov 09, 2005 40.42 41.34 39.57 40.12 3,035,523 -0.63(-1.54%)
Nov 08, 2005 40.30 41.21 39.88 40.75 2,111,526 +0.35(+0.86%)
Nov 07, 2005 41.04 41.13 40.03 40.40 2,925,954 -0.64(-1.56%)
Nov 04, 2005 42.48 42.48 40.80 41.04 2,753,493 -1.65(-3.88%)
Nov 03, 2005 42.16 42.96 42.00 42.69 2,652,846 +0.92(+2.20%)
Nov 02, 2005 41.31 41.99 41.15 41.77 2,077,361 +0.36(+0.88%)
Nov 01, 2005 41.01 41.61 40.92 41.41 2,574,939 -0.28(-0.66%)
Oct 31, 2005 41.90 42.69 41.05 41.68 2,647,732 +0.01(+0.02%)
Oct 28, 2005 40.35 41.78 39.61 41.67 2,863,933 +1.58(+3.94%)
Oct 27, 2005 41.84 41.89 40.09 40.09 2,582,882 -1.36(-3.28%)
Oct 26, 2005 42.21 42.74 41.19 41.45 3,472,822 -0.78(-1.84%)
Oct 25, 2005 41.36 42.49 41.02 42.23 3,799,573 +0.96(+2.33%)
Oct 24, 2005 39.40 41.28 39.32 41.27 2,447,090 +1.64(+4.14%)
Oct 21, 2005 39.27 40.39 39.04 39.63 2,785,047 +0.34(+0.85%)
Oct 20, 2005 40.78 41.06 38.63 39.29 4,197,375 -1.99(-4.81%)
Oct 19, 2005 40.70 41.44 39.34 41.28 4,423,804 +0.58(+1.42%)
Oct 18, 2005 41.79 42.43 40.70 40.70 4,331,644 -1.32(-3.15%)
Oct 17, 2005 41.72 42.27 41.47 42.02 2,626,950 +0.79(+1.92%)
Oct 14, 2005 39.89 41.45 39.18 41.23 4,041,888 +1.45(+3.65%)
Oct 13, 2005 41.01 41.01 38.55 39.78 5,049,450 -1.70(-4.11%)
Oct 12, 2005 42.08 42.26 41.15 41.49 2,816,819 -0.71(-1.69%)
Oct 11, 2005 41.58 42.39 41.50 42.20 3,262,170 +1.22(+2.98%)
Oct 10, 2005 41.13 41.22 40.44 40.98 2,966,539 -0.33(-0.79%)
Oct 07, 2005 40.85 41.52 40.83 41.30 3,219,844 +0.77(+1.90%)
Oct 06, 2005 40.37 41.18 39.40 40.53 5,522,982 -0.06(-0.14%)
Oct 05, 2005 42.16 42.62 40.59 40.59 3,995,862 -1.36(-3.24%)
Oct 04, 2005 43.68 43.68 41.95 41.95 2,839,234 -2.19(-4.96%)
Oct 03, 2005 44.37 44.51 43.95 44.13 1,358,684 +0.13(+0.30%)
Sep 30, 2005 44.71 44.76 43.91 44.00 1,619,497 -0.84(-1.88%)
Sep 29, 2005 44.80 44.99 44.26 44.84 1,697,839 +0.16(+0.36%)
Sep 28, 2005 44.09 44.69 43.44 44.68 1,995,428 +0.70(+1.60%)
Sep 27, 2005 43.98 44.05 43.36 43.98 1,836,569 -0.25(-0.56%)
Sep 26, 2005 42.92 44.34 42.78 44.22 3,285,238 +1.06(+2.46%)
Sep 23, 2005 43.16 44.03 42.83 43.16 2,387,681 -1.14(-2.58%)
Sep 22, 2005 45.31 45.48 43.26 44.31 2,653,825 -0.71(-1.58%)
Sep 21, 2005 44.96 45.26 44.58 45.02 2,177,464 +0.71(+1.61%)
Sep 20, 2005 44.41 44.78 43.52 44.31 2,386,810 -0.38(-0.84%)
Sep 19, 2005 43.65 44.97 43.56 44.68 2,589,737 +1.70(+3.97%)
Sep 16, 2005 42.85 43.20 42.47 42.98 2,620,203 +0.13(+0.30%)
Sep 15, 2005 42.87 43.14 42.29 42.85 1,616,885 +0.19(+0.45%)
Sep 14, 2005 42.28 42.85 42.05 42.66 2,144,278 +0.61(+1.45%)
Sep 13, 2005 42.37 42.58 41.84 42.05 3,078,829 -0.43(-1.01%)
Sep 12, 2005 43.31 43.49 42.35 42.47 2,020,454 -0.97(-2.23%)
Sep 09, 2005 43.06 43.50 42.99 43.44 1,956,910 +0.61(+1.43%)
Sep 08, 2005 42.69 43.31 42.68 42.83 2,052,552 +0.15(+0.36%)
Sep 07, 2005 42.52 43.36 42.36 42.68 2,614,763 +0.04(+0.09%)
Sep 06, 2005 42.15 42.66 41.52 42.64 2,047,003 +0.48(+1.14%)
Sep 02, 2005 42.28 42.28 41.58 42.16 2,198,029 -0.26(-0.62%)
Sep 01, 2005 42.21 42.58 41.82 42.42 2,775,799 +0.67(+1.60%)
Aug 31, 2005 41.15 42.40 40.90 41.76 3,023,119 +0.67(+1.62%)
Aug 30, 2005 40.37 41.34 40.37 41.09 2,313,583 +0.95(+2.37%)
Aug 29, 2005 40.55 40.90 39.89 40.14 2,350,795 +0.18(+0.46%)
Aug 26, 2005 40.51 40.62 39.85 39.96 1,408,845 -0.46(-1.15%)
Aug 25, 2005 40.44 40.54 40.12 40.42 1,151,187 -0.05(-0.11%)
Aug 24, 2005 40.29 40.90 39.90 40.47 2,037,102 +0.27(+0.67%)
Aug 23, 2005 40.23 40.42 39.45 40.19 2,048,200 +0.15(+0.37%)
Aug 22, 2005 41.34 41.34 39.74 40.05 2,470,484 -0.45(-1.10%)
Aug 19, 2005 40.09 40.58 39.91 40.49 1,786,299 +0.97(+2.45%)
Aug 18, 2005 39.17 39.65 38.82 39.52 2,467,220 +0.31(+0.79%)
Aug 17, 2005 40.14 41.16 38.97 39.22 3,102,223 -1.03(-2.56%)
Aug 16, 2005 40.94 41.28 40.15 40.25 2,130,677 -0.84(-2.04%)
Aug 15, 2005 41.08 41.34 40.81 41.08 1,944,615 +0.00(+0.01%)
Aug 12, 2005 41.79 41.93 40.90 41.08 1,870,734 -0.59(-1.41%)
Aug 11, 2005 41.36 41.77 41.03 41.67 2,127,086 +0.35(+0.86%)
Aug 10, 2005 40.42 41.33 40.30 41.31 2,318,370 +1.26(+3.14%)
Aug 09, 2005 40.44 40.47 39.86 40.05 2,108,806 -0.29(-0.72%)
Aug 08, 2005 39.98 41.00 39.93 40.34 2,425,220 +0.90(+2.27%)
Aug 05, 2005 40.11 40.13 39.04 39.45 2,060,060 -0.67(-1.66%)
Aug 04, 2005 40.01 40.41 39.98 40.11 2,521,732 -0.12(-0.30%)
Aug 03, 2005 40.70 40.81 39.93 40.23 2,457,209 -0.41(-1.02%)
Aug 02, 2005 40.46 40.83 40.30 40.65 2,483,650 -0.12(-0.30%)
Aug 01, 2005 40.74 41.23 40.72 40.77 1,179,913 +0.17(+0.42%)
Jul 29, 2005 41.13 41.29 40.60 40.60 1,481,093 -0.30(-0.73%)
Jul 28, 2005 40.70 40.99 40.13 40.90 1,767,911 +0.15(+0.36%)
Jul 27, 2005 40.59 40.78 39.93 40.75 1,227,353 +0.34(+0.83%)
Jul 26, 2005 40.60 40.83 40.29 40.42 1,088,405 -0.27(-0.66%)
Jul 25, 2005 40.52 41.06 40.11 40.68 1,770,413 +0.10(+0.25%)
Jul 22, 2005 39.21 40.69 39.20 40.58 2,514,116 +1.59(+4.08%)
Jul 21, 2005 39.24 39.64 38.64 38.99 2,273,759 -0.57(-1.44%)
Jul 20, 2005 39.54 39.83 38.77 39.56 1,995,428 +0.07(+0.19%)
Jul 19, 2005 39.30 39.51 38.78 39.49 2,290,624 +0.40(+1.01%)
Jul 18, 2005 39.40 39.43 38.86 39.09 1,398,290 -0.52(-1.31%)
Jul 15, 2005 39.93 40.35 39.30 39.61 2,140,360 -0.05(-0.12%)
Jul 14, 2005 41.00 41.36 39.51 39.66 3,195,036 -1.44(-3.50%)
Jul 13, 2005 41.56 41.56 40.78 41.10 1,748,108 -0.41(-0.99%)
Jul 12, 2005 40.96 41.50 40.74 41.50 1,799,465 +0.66(+1.62%)
Jul 11, 2005 39.99 40.84 39.93 40.84 2,268,754 +0.21(+0.52%)
Jul 08, 2005 41.24 41.35 40.00 40.63 4,168,105 -0.28(-0.69%)
Jul 07, 2005 39.07 41.00 39.01 40.91 3,929,925 +1.51(+3.82%)
Jul 06, 2005 40.44 40.46 39.03 39.40 3,681,298 -0.96(-2.37%)
Jul 05, 2005 39.06 40.53 39.03 40.36 3,230,398 +1.46(+3.74%)
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.