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, 2017 66.67 67.43 65.75 67.28 5,547,336 +0.68(+1.02%)
Jan 30, 2017 67.49 67.49 65.42 66.60 4,612,034 -1.14(-1.69%)
Jan 27, 2017 68.44 68.56 67.56 67.74 2,556,907 -1.09(-1.59%)
Jan 26, 2017 68.65 69.64 68.35 68.84 3,029,091 +0.45(+0.67%)
Jan 25, 2017 68.82 69.53 68.28 68.38 3,712,599 -0.49(-0.72%)
Jan 24, 2017 68.19 69.55 67.80 68.88 3,555,383 +1.28(+1.89%)
Jan 23, 2017 67.33 67.81 66.94 67.60 2,672,806 -0.16(-0.24%)
Jan 20, 2017 68.65 68.98 67.46 67.76 3,463,554 -0.15(-0.21%)
Jan 19, 2017 67.70 68.39 67.38 67.91 3,799,702 +0.28(+0.41%)
Jan 18, 2017 67.73 68.20 66.97 67.63 4,164,161 -0.80(-1.17%)
Jan 17, 2017 69.35 69.44 68.23 68.43 2,632,644 -0.50(-0.73%)
Jan 13, 2017 68.93 68.93 68.93 0 -0.24(-0.35%)
Jan 12, 2017 69.80 69.98 68.70 69.18 3,234,465 -0.11(-0.15%)
Jan 11, 2017 67.68 69.31 66.99 69.28 3,497,108 +1.95(+2.90%)
Jan 10, 2017 67.87 68.02 67.06 67.33 4,280,116 -0.39(-0.57%)
Jan 09, 2017 68.70 69.30 67.60 67.71 4,306,997 -1.70(-2.45%)
Jan 06, 2017 69.67 69.92 68.59 69.42 5,950,025 +0.13(+0.18%)
Jan 05, 2017 68.81 69.67 68.34 69.29 4,002,209 +0.77(+1.13%)
Jan 04, 2017 68.05 68.70 67.50 68.52 3,804,160 +0.54(+0.80%)
Jan 03, 2017 68.28 69.44 67.15 67.98 4,112,704 +0.50(+0.75%)
Dec 30, 2016 67.47 67.47 67.47 0 -0.37(-0.54%)
Dec 29, 2016 68.26 68.33 67.38 67.84 2,415,644 -0.51(-0.75%)
Dec 28, 2016 69.39 69.57 68.16 68.35 2,165,874 -0.87(-1.26%)
Dec 27, 2016 69.14 69.80 68.90 69.22 1,938,690 +0.28(+0.41%)
Dec 23, 2016 68.94 68.94 68.94 0 +0.46(+0.68%)
Dec 22, 2016 68.86 69.20 68.26 68.48 2,821,484 +0.02(+0.03%)
Dec 21, 2016 69.12 69.17 68.00 68.46 2,512,138 -0.21(-0.31%)
Dec 20, 2016 69.29 69.87 68.37 68.67 4,671,896 -0.39(-0.56%)
Dec 19, 2016 68.65 69.28 68.14 69.06 2,787,577 +0.74(+1.08%)
Dec 16, 2016 68.59 69.01 67.84 68.32 8,696,292 +0.27(+0.40%)
Dec 15, 2016 67.73 68.59 67.27 68.05 5,309,326 -0.34(-0.50%)
Dec 14, 2016 69.78 70.15 67.80 68.39 5,563,183 -1.94(-2.77%)
Dec 13, 2016 69.42 70.38 68.36 70.34 7,740,154 +1.84(+2.68%)
Dec 12, 2016 70.56 70.96 68.20 68.50 4,937,260 +0.36(+0.53%)
Dec 09, 2016 68.41 68.56 67.71 68.14 4,561,688 +0.20(+0.30%)
Dec 08, 2016 67.54 67.99 66.25 67.94 3,930,184 +0.96(+1.43%)
Dec 07, 2016 65.49 67.01 65.49 66.98 4,971,461 +1.02(+1.55%)
Dec 06, 2016 65.17 66.29 64.31 65.96 4,256,088 -0.08(-0.12%)
Dec 05, 2016 67.20 67.50 65.93 66.03 4,134,800 -0.26(-0.39%)
Dec 02, 2016 66.15 67.17 65.80 66.29 3,794,397 -0.03(-0.04%)
Dec 01, 2016 68.43 68.75 65.95 66.32 8,082,943 -0.54(-0.81%)
Nov 30, 2016 61.75 67.18 61.61 66.86 16,163,082 +8.69(+14.94%)
Nov 29, 2016 58.64 58.74 57.08 58.17 6,910,216 -1.78(-2.97%)
Nov 28, 2016 62.44 62.44 59.83 59.95 4,228,722 -1.69(-2.75%)
Nov 25, 2016 62.27 62.62 60.89 61.64 2,508,338 -1.21(-1.92%)
Nov 23, 2016 62.85 62.85 62.85 0 +0.92(+1.48%)
Nov 22, 2016 61.91 62.16 60.24 61.93 4,663,847 +0.02(+0.03%)
Nov 21, 2016 60.79 62.65 60.60 61.91 4,945,013 +2.44(+4.10%)
Nov 18, 2016 59.40 60.28 59.20 59.48 3,784,874 +0.06(+0.10%)
Nov 17, 2016 60.47 61.00 58.89 59.42 3,994,233 -0.47(-0.79%)
Nov 16, 2016 60.43 61.40 59.59 59.89 3,418,657 -0.60(-0.99%)
Nov 15, 2016 59.54 60.93 59.04 60.49 9,334,433 +1.99(+3.40%)
Nov 14, 2016 58.83 59.17 57.13 58.50 3,926,391 -0.52(-0.88%)
Nov 11, 2016 59.56 59.96 58.56 59.02 3,034,417 -0.80(-1.34%)
Nov 10, 2016 58.96 60.18 58.47 59.82 3,577,384 +0.66(+1.11%)
Nov 09, 2016 57.53 59.60 56.99 59.17 6,287,920 +1.41(+2.44%)
Nov 08, 2016 57.63 58.32 57.36 57.76 4,508,236 -0.46(-0.80%)
Nov 07, 2016 57.98 58.33 57.31 58.22 5,394,949 +1.54(+2.71%)
Nov 04, 2016 58.04 58.55 56.65 56.68 6,170,841 -1.58(-2.71%)
Nov 03, 2016 58.51 58.86 57.66 58.26 4,689,510 +0.11(+0.18%)
Nov 02, 2016 57.53 58.65 56.76 58.15 6,640,831 +0.18(+0.32%)
Nov 01, 2016 58.16 59.39 56.84 57.97 8,161,341 +0.49(+0.86%)
Oct 31, 2016 59.43 59.43 57.39 57.48 6,084,933 -1.95(-3.29%)
Oct 28, 2016 59.43 59.95 58.48 59.43 5,934,431 +0.04(+0.07%)
Oct 27, 2016 59.43 61.40 58.51 59.39 8,078,763 +0.50(+0.85%)
Oct 26, 2016 58.48 60.06 58.06 58.89 5,263,652 -0.15(-0.25%)
Oct 25, 2016 60.73 61.21 58.96 59.03 3,530,694 -1.88(-3.08%)
Oct 24, 2016 61.30 61.48 59.73 60.91 3,134,144 -0.53(-0.87%)
Oct 21, 2016 61.17 61.75 60.73 61.44 4,202,395 -0.21(-0.34%)
Oct 20, 2016 61.24 61.80 60.35 61.65 5,290,618 -0.16(-0.27%)
Oct 19, 2016 61.69 62.93 61.53 61.82 3,945,087 +0.93(+1.52%)
Oct 18, 2016 61.36 61.55 60.24 60.89 2,926,845 +0.44(+0.74%)
Oct 17, 2016 61.14 61.26 59.88 60.44 3,960,480 -0.83(-1.36%)
Oct 14, 2016 62.37 62.59 61.08 61.28 2,680,950 -0.68(-1.09%)
Oct 13, 2016 61.90 62.24 60.67 61.95 3,929,889 +0.14(+0.22%)
Oct 12, 2016 61.32 62.20 60.84 61.82 3,320,359 +0.20(+0.33%)
Oct 11, 2016 62.08 62.41 61.22 61.61 4,837,278 -0.65(-1.04%)
Oct 10, 2016 62.16 62.80 61.85 62.26 3,367,057 +0.90(+1.47%)
Oct 07, 2016 61.93 62.24 60.89 61.36 2,781,096 -0.38(-0.61%)
Oct 06, 2016 62.43 62.77 61.03 61.74 4,692,795 -0.28(-0.45%)
Oct 05, 2016 62.23 62.90 61.72 62.02 5,819,237 +0.65(+1.06%)
Oct 04, 2016 61.86 62.01 60.46 61.37 6,969,930 +0.05(+0.08%)
Oct 03, 2016 61.09 61.61 60.26 61.32 4,850,830 +0.06(+0.09%)
Sep 30, 2016 61.08 61.73 60.43 61.27 7,986,907 +0.75(+1.25%)
Sep 29, 2016 59.19 61.26 58.99 60.51 10,140,352 +1.27(+2.14%)
Sep 28, 2016 56.91 59.52 56.05 59.24 7,612,105 +2.90(+5.15%)
Sep 27, 2016 56.24 56.56 55.39 56.34 6,277,906 -0.26(-0.46%)
Sep 26, 2016 57.71 58.09 56.53 56.60 6,145,510 -0.93(-1.61%)
Sep 23, 2016 58.79 59.55 56.60 57.53 11,823,570 -1.65(-2.79%)
Sep 22, 2016 59.95 60.48 58.45 59.19 9,211,113 +0.15(+0.25%)
Sep 21, 2016 57.53 59.23 57.43 59.04 8,367,419 +2.69(+4.77%)
Sep 20, 2016 55.60 57.21 55.35 56.35 6,601,712 +0.73(+1.32%)
Sep 19, 2016 56.26 56.59 55.52 55.62 4,979,577 +0.00(+0.00%)
Sep 16, 2016 54.19 55.77 53.96 55.62 5,665,297 +0.57(+1.04%)
Sep 15, 2016 54.86 55.40 54.09 55.05 7,209,262 +1.27(+2.36%)
Sep 14, 2016 55.99 57.11 53.56 53.78 15,245,607 -1.90(-3.42%)
Sep 13, 2016 54.21 56.25 54.07 55.69 34,320,200 -0.19(-0.35%)
Sep 12, 2016 55.33 56.30 54.62 55.88 3,239,148 +0.07(+0.12%)
Sep 09, 2016 56.29 56.90 55.49 55.81 4,795,119 -1.25(-2.18%)
Sep 08, 2016 55.96 57.24 55.82 57.06 4,427,934 +1.82(+3.29%)
Sep 07, 2016 55.55 56.52 54.90 55.24 4,331,850 -0.01(-0.02%)
Sep 06, 2016 54.63 55.35 54.25 55.25 3,712,807 +0.68(+1.24%)
Sep 02, 2016 52.44 54.58 54.58 54.58 6,309,358 +2.85(+5.51%)
Sep 01, 2016 51.32 52.19 50.82 51.73 5,377,927 +0.07(+0.13%)
Aug 31, 2016 53.40 53.47 51.45 51.66 5,441,117 -2.23(-4.14%)
Aug 30, 2016 55.24 55.24 53.44 53.89 3,367,050 -0.43(-0.78%)
Aug 29, 2016 53.06 54.34 52.83 54.31 2,609,871 +0.93(+1.74%)
Aug 26, 2016 53.36 54.17 52.98 53.39 2,685,507 +0.11(+0.20%)
Aug 25, 2016 52.55 53.53 51.99 53.28 2,856,824 +0.96(+1.83%)
Aug 24, 2016 53.76 54.14 52.12 52.32 4,442,967 -1.83(-3.37%)
Aug 23, 2016 52.41 54.30 52.23 54.15 3,541,973 +1.72(+3.28%)
Aug 22, 2016 52.22 52.46 51.63 52.43 3,269,785 -0.54(-1.02%)
Aug 19, 2016 53.75 53.81 52.63 52.97 3,276,506 -1.07(-1.98%)
Aug 18, 2016 52.94 54.05 52.57 54.04 5,062,892 +1.51(+2.87%)
Aug 17, 2016 52.26 52.61 51.77 52.54 2,611,017 +0.22(+0.42%)
Aug 16, 2016 52.67 52.72 51.29 52.31 4,067,221 -0.43(-0.82%)
Aug 15, 2016 53.06 53.17 52.41 52.75 2,978,468 +0.31(+0.59%)
Aug 12, 2016 52.55 53.19 52.17 52.44 3,840,324 +0.26(+0.50%)
Aug 11, 2016 51.36 52.57 50.67 52.18 3,804,249 +1.33(+2.62%)
Aug 10, 2016 51.29 51.87 50.62 50.85 3,688,577 -0.12(-0.23%)
Aug 09, 2016 51.48 51.68 50.37 50.96 5,205,250 -0.29(-0.57%)
Aug 08, 2016 51.52 52.41 51.23 51.25 4,691,902 +0.27(+0.53%)
Aug 05, 2016 49.68 51.25 48.53 50.98 7,237,823 +1.45(+2.93%)
Aug 04, 2016 50.61 51.30 49.33 49.53 5,644,983 -1.36(-2.68%)
Aug 03, 2016 50.02 50.89 49.38 50.89 4,108,572 +1.01(+2.03%)
Aug 02, 2016 50.59 51.14 48.66 49.88 4,923,535 -0.21(-0.42%)
Aug 01, 2016 52.05 52.17 49.70 50.09 6,379,676 -2.59(-4.91%)
Jul 29, 2016 50.99 52.77 50.55 52.68 5,543,196 +1.13(+2.19%)
Jul 28, 2016 51.98 52.83 51.16 51.55 6,280,560 -0.43(-0.82%)
Jul 27, 2016 53.20 54.19 51.28 51.98 5,863,349 -0.91(-1.72%)
Jul 26, 2016 51.45 52.91 51.36 52.88 3,538,102 +0.84(+1.61%)
Jul 25, 2016 52.30 52.58 51.30 52.04 4,640,459 -0.74(-1.41%)
Jul 22, 2016 53.04 53.24 52.42 52.79 3,459,995 +0.45(+0.87%)
Jul 21, 2016 52.71 53.59 51.97 52.33 4,118,647 -0.34(-0.64%)
Jul 20, 2016 51.55 52.93 51.23 52.67 4,193,210 +0.65(+1.24%)
Jul 19, 2016 53.02 53.11 51.65 52.02 4,473,547 -1.21(-2.27%)
Jul 18, 2016 52.87 53.37 52.12 53.23 4,927,532 +0.09(+0.16%)
Jul 15, 2016 53.94 53.99 52.84 53.15 4,430,254 -0.49(-0.92%)
Jul 14, 2016 54.90 54.99 53.55 53.64 3,516,605 -0.56(-1.03%)
Jul 13, 2016 55.48 55.65 53.61 54.20 5,027,175 -1.28(-2.30%)
Jul 12, 2016 54.95 56.07 54.87 55.47 4,506,700 +1.51(+2.79%)
Jul 11, 2016 54.27 54.67 53.47 53.97 3,095,317 -0.05(-0.09%)
Jul 08, 2016 54.33 53.35 53.59 54.01 4,176,889 +0.67(+1.25%)
Jul 07, 2016 54.03 55.41 52.79 53.35 5,045,015 +0.03(+0.05%)
Jul 06, 2016 51.31 53.38 51.27 53.32 4,588,128 +1.53(+2.95%)
Jul 05, 2016 51.60 52.05 50.75 51.79 4,091,045 -1.24(-2.33%)
Jul 01, 2016 51.97 53.03 53.03 53.03 4,541,226 +1.58(+3.08%)
Jun 30, 2016 51.30 51.79 50.30 51.45 5,007,908 +0.06(+0.11%)
Jun 29, 2016 50.35 51.84 50.15 51.39 5,562,057 +1.99(+4.03%)
Jun 28, 2016 49.26 49.64 48.62 49.40 5,273,889 +1.57(+3.29%)
Jun 27, 2016 50.31 50.45 47.02 47.82 8,435,861 -3.22(-6.30%)
Jun 24, 2016 50.88 51.49 50.20 51.04 8,291,971 -2.60(-4.85%)
Jun 23, 2016 53.38 53.72 52.50 53.64 3,926,013 +1.09(+2.08%)
Jun 22, 2016 53.51 53.74 52.51 52.55 2,474,678 -1.08(-2.02%)
Jun 21, 2016 52.88 53.86 52.40 53.63 2,294,235 +0.64(+1.20%)
Jun 20, 2016 54.00 54.35 52.80 52.99 4,537,673 -0.01(-0.02%)
Jun 17, 2016 52.59 53.28 52.27 53.00 5,015,136 +1.51(+2.93%)
Jun 16, 2016 50.75 51.63 49.88 51.49 4,625,772 -0.08(-0.15%)
Jun 15, 2016 51.68 52.40 50.96 51.57 3,058,681 -0.31(-0.60%)
Jun 14, 2016 50.85 51.98 50.63 51.88 3,299,225 +0.60(+1.17%)
Jun 13, 2016 50.73 52.18 50.41 51.28 4,041,228 +0.08(+0.15%)
Jun 10, 2016 51.73 52.02 51.07 51.20 5,220,216 -1.43(-2.72%)
Jun 09, 2016 52.48 53.24 52.25 52.63 3,063,771 -0.68(-1.27%)
Jun 08, 2016 54.33 55.04 53.04 53.31 4,315,326 -0.04(-0.07%)
Jun 07, 2016 51.85 54.10 51.59 53.35 7,197,972 +1.87(+3.64%)
Jun 06, 2016 50.24 51.64 50.17 51.47 3,697,972 +1.83(+3.68%)
Jun 03, 2016 50.01 50.39 48.99 49.65 3,258,392 -0.24(-0.48%)
Jun 02, 2016 49.73 50.03 48.84 49.89 3,847,774 -0.69(-1.36%)
Jun 01, 2016 50.05 50.68 48.95 50.57 4,159,654 +0.52(+1.04%)
May 31, 2016 50.14 51.15 49.74 50.05 4,461,848 +0.32(+0.64%)
May 27, 2016 50.10 49.73 49.73 49.73 4,024,077 -0.72(-1.43%)
May 26, 2016 51.15 51.15 50.20 50.46 4,896,418 +0.18(+0.36%)
May 25, 2016 49.00 50.46 49.00 50.28 6,500,803 +1.79(+3.68%)
May 24, 2016 47.82 48.68 47.24 48.49 3,671,992 +1.00(+2.11%)
May 23, 2016 47.19 47.76 46.61 47.49 4,167,403 -0.10(-0.20%)
May 20, 2016 47.87 48.09 47.02 47.58 3,231,994 +0.08(+0.16%)
May 19, 2016 46.35 47.80 45.85 47.51 3,928,846 +0.27(+0.57%)
May 18, 2016 47.94 48.48 46.82 47.24 3,751,375 -0.77(-1.61%)
May 17, 2016 47.58 48.67 47.24 48.01 4,331,735 +0.55(+1.16%)
May 16, 2016 46.82 48.10 46.79 47.46 7,304,164 +1.40(+3.04%)
May 13, 2016 45.70 47.35 45.70 46.06 6,281,594 -0.51(-1.10%)
May 12, 2016 46.91 47.94 45.78 46.57 6,976,631 +0.32(+0.69%)
May 11, 2016 44.99 47.10 44.76 46.25 5,089,566 +0.88(+1.94%)
May 10, 2016 43.71 45.41 43.60 45.37 4,193,435 +1.95(+4.49%)
May 09, 2016 44.47 44.87 43.25 43.42 4,302,106 -1.52(-3.37%)
May 06, 2016 44.05 46.02 43.64 44.94 5,864,587 +0.44(+1.00%)
May 05, 2016 46.58 46.66 44.27 44.49 9,754,757 -0.89(-1.96%)
May 04, 2016 47.39 48.64 45.30 45.38 9,564,194 -2.97(-6.15%)
May 03, 2016 48.90 50.33 47.40 48.35 9,750,894 -1.79(-3.56%)
May 02, 2016 50.79 50.86 49.14 50.14 5,249,381 -0.78(-1.54%)
Apr 29, 2016 51.95 52.69 49.83 50.92 5,233,666 -0.42(-0.83%)
Apr 28, 2016 52.47 53.51 51.18 51.35 4,294,849 -1.52(-2.88%)
Apr 27, 2016 51.18 53.53 51.18 52.87 7,881,320 +2.34(+4.62%)
Apr 26, 2016 49.65 50.83 48.98 50.54 5,577,722 +1.23(+2.49%)
Apr 25, 2016 50.31 50.56 48.64 49.31 5,374,278 -1.41(-2.78%)
Apr 22, 2016 48.39 50.89 48.31 50.72 6,594,748 +2.43(+5.04%)
Apr 21, 2016 48.86 49.15 47.40 48.29 8,080,984 -0.61(-1.24%)
Apr 20, 2016 48.68 49.82 48.00 48.90 7,158,838 +0.13(+0.26%)
Apr 19, 2016 48.97 50.07 48.37 48.77 6,973,759 +0.39(+0.80%)
Apr 18, 2016 45.33 48.86 45.12 48.38 4,839,794 +1.18(+2.49%)
Apr 15, 2016 47.53 48.11 46.60 47.21 4,588,968 -0.53(-1.11%)
Apr 14, 2016 47.94 48.14 46.91 47.74 4,765,709 +0.14(+0.28%)
Apr 13, 2016 48.02 48.71 47.00 47.60 4,566,839 -0.76(-1.58%)
Apr 12, 2016 46.22 48.78 45.89 48.36 6,169,060 +2.49(+5.43%)
Apr 11, 2016 47.07 47.44 45.82 45.87 4,210,604 -0.73(-1.57%)
Apr 08, 2016 45.84 46.83 45.46 46.61 6,160,468 +2.45(+5.55%)
Apr 07, 2016 43.84 44.66 43.52 44.16 4,557,662 +0.04(+0.09%)
Apr 06, 2016 42.51 44.41 42.00 44.12 10,129,796 +1.55(+3.65%)
Apr 05, 2016 42.47 43.42 42.25 42.56 4,552,345 -0.47(-1.10%)
Apr 04, 2016 44.32 45.02 42.83 43.04 4,577,409 -1.18(-2.66%)
Apr 01, 2016 43.50 44.53 43.44 44.21 3,501,899 -0.73(-1.63%)
Mar 31, 2016 44.52 45.72 44.26 44.95 5,963,030 +0.17(+0.39%)
Mar 30, 2016 45.33 45.78 43.90 44.77 5,538,293 +0.15(+0.35%)
Mar 29, 2016 43.11 44.76 42.85 44.62 5,639,443 +0.58(+1.31%)
Mar 28, 2016 44.99 45.08 43.64 44.04 6,412,528 -0.62(-1.38%)
Mar 24, 2016 43.32 44.66 44.66 44.66 9,435,688 -0.02(-0.04%)
Mar 23, 2016 45.82 46.63 44.55 44.68 6,546,914 -1.66(-3.58%)
Mar 22, 2016 46.38 47.45 46.19 46.34 4,834,773 -0.58(-1.23%)
Mar 21, 2016 47.13 47.43 45.44 46.92 6,013,316 -0.14(-0.31%)
Mar 18, 2016 47.96 48.20 46.17 47.06 10,659,679 -0.48(-1.01%)
Mar 17, 2016 47.79 48.63 47.25 47.54 7,077,292 +0.53(+1.13%)
Mar 16, 2016 45.67 47.37 44.88 47.01 9,343,127 +1.63(+3.59%)
Mar 15, 2016 44.00 45.44 43.25 45.38 5,689,618 +0.69(+1.53%)
Mar 14, 2016 43.67 45.51 43.48 44.70 6,518,697 +0.02(+0.04%)
Mar 11, 2016 42.81 45.49 42.56 44.68 15,332,437 +3.66(+8.92%)
Mar 10, 2016 40.34 41.09 38.63 41.02 7,290,984 +0.17(+0.43%)
Mar 09, 2016 40.55 41.98 39.21 40.85 7,981,184 +1.14(+2.87%)
Mar 08, 2016 43.00 43.09 39.57 39.71 7,986,255 -3.82(-8.78%)
Mar 07, 2016 43.41 44.21 42.66 43.53 10,293,016 -0.11(-0.24%)
Mar 04, 2016 41.88 44.25 40.69 43.64 13,655,552 +2.20(+5.30%)
Mar 03, 2016 40.72 41.89 40.26 41.44 9,830,779 +0.32(+0.77%)
Mar 02, 2016 38.41 41.16 38.30 41.12 10,206,157 +2.45(+6.33%)
Mar 01, 2016 37.75 39.18 36.30 38.67 11,328,001 +2.08(+5.69%)
Feb 29, 2016 36.70 37.01 35.54 36.59 8,219,028 -0.07(-0.18%)
Feb 26, 2016 37.30 38.05 36.61 36.66 7,322,625 +0.37(+1.01%)
Feb 25, 2016 35.83 37.22 35.60 36.29 8,736,545 +1.38(+3.95%)
Feb 24, 2016 33.16 35.06 32.63 34.91 8,994,167 +0.88(+2.58%)
Feb 23, 2016 35.43 35.72 33.89 34.03 6,331,743 -1.98(-5.49%)
Feb 22, 2016 34.08 36.09 34.87 36.01 7,348,388 +1.93(+5.66%)
Feb 19, 2016 34.71 34.71 33.01 34.08 13,395,886 -1.62(-4.54%)
Feb 18, 2016 39.38 39.68 35.60 35.70 12,143,113 -3.35(-8.57%)
Feb 17, 2016 38.37 40.33 38.14 39.05 10,620,845 +1.36(+3.61%)
Feb 16, 2016 37.52 37.79 36.36 37.69 6,329,560 +1.23(+3.39%)
Feb 12, 2016 35.18 36.45 36.45 36.45 7,796,916 +2.05(+5.97%)
Feb 11, 2016 34.66 35.23 33.43 34.40 17,083,180 -1.65(-4.57%)
Feb 10, 2016 35.82 36.71 34.75 36.05 11,308,963 +0.14(+0.40%)
Feb 09, 2016 37.50 38.17 35.72 35.90 12,531,423 -2.71(-7.02%)
Feb 08, 2016 36.53 38.90 36.23 38.61 8,609,314 -0.69(-1.77%)
Feb 05, 2016 38.93 40.22 38.04 39.31 8,871,445 -0.57(-1.43%)
Feb 04, 2016 40.99 42.48 39.14 39.88 14,194,217 -1.09(-2.66%)
Feb 03, 2016 38.51 40.99 37.74 40.96 14,856,244 +3.11(+8.23%)
Feb 02, 2016 36.30 38.91 36.28 37.85 17,437,138 +0.97(+2.64%)
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.