Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apache Corp
(NY:
APA
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
59.52
60.36
59.10
59.56
4,126,722
-0.29(-0.49%)
Nov 27, 2009
59.28
60.33
58.24
59.85
3,158,155
-1.38(-2.25%)
Nov 25, 2009
61.13
61.40
60.39
61.23
4,713,022
+0.95(+1.58%)
Nov 24, 2009
60.84
61.12
60.08
60.28
3,897,467
-0.84(-1.37%)
Nov 23, 2009
61.43
62.15
60.82
61.12
3,101,857
+0.81(+1.35%)
Nov 20, 2009
60.26
60.53
59.57
60.30
3,997,449
-0.38(-0.62%)
Nov 19, 2009
61.89
61.97
60.11
60.68
4,215,447
-1.68(-2.69%)
Nov 18, 2009
63.47
63.59
62.15
62.35
5,331,744
-0.54(-0.86%)
Nov 17, 2009
62.14
63.11
62.02
62.90
3,381,696
+0.14(+0.23%)
Nov 16, 2009
62.04
63.13
62.04
62.75
4,386,387
+1.41(+2.29%)
Nov 13, 2009
61.20
61.49
60.37
61.35
4,647,152
+0.12(+0.19%)
Nov 12, 2009
62.64
63.07
60.87
61.23
3,899,377
-1.68(-2.66%)
Nov 11, 2009
63.30
63.48
62.41
62.90
3,136,204
+0.06(+0.09%)
Nov 10, 2009
62.89
63.17
61.84
62.85
5,028,923
-0.17(-0.28%)
Nov 09, 2009
62.52
63.17
62.38
63.02
5,631,518
+1.22(+1.97%)
Nov 06, 2009
60.87
62.27
60.74
61.80
4,243,528
-0.02(-0.03%)
Nov 05, 2009
61.73
62.29
61.23
61.82
4,993,285
+0.50(+0.82%)
Nov 04, 2009
61.78
62.23
60.98
61.32
6,882,333
+0.23(+0.38%)
Nov 03, 2009
58.92
61.35
58.54
61.09
6,628,646
+1.41(+2.36%)
Nov 02, 2009
59.42
60.40
58.69
59.68
6,043,426
+0.85(+1.45%)
Oct 30, 2009
60.46
60.93
58.13
58.83
7,583,282
-1.86(-3.06%)
Oct 29, 2009
58.31
61.42
57.88
60.69
7,495,779
+2.03(+3.45%)
Oct 28, 2009
60.75
60.76
58.48
58.67
6,017,093
-2.69(-4.39%)
Oct 27, 2009
61.11
62.18
60.57
61.36
4,918,335
+0.21(+0.34%)
Oct 26, 2009
62.46
63.59
60.92
61.15
4,688,589
-0.98(-1.57%)
Oct 23, 2009
62.42
62.72
61.63
62.13
6,200,811
-1.68(-2.64%)
Oct 22, 2009
63.22
64.06
62.05
63.81
5,871,309
+0.39(+0.61%)
Oct 21, 2009
64.58
66.00
63.41
63.42
7,108,145
-1.68(-2.57%)
Oct 20, 2009
63.97
65.22
63.90
65.10
4,495,283
+0.05(+0.08%)
Oct 19, 2009
64.09
65.54
63.87
65.05
3,687,485
+0.82(+1.27%)
Oct 16, 2009
63.92
64.43
62.98
64.23
5,290,027
+0.05(+0.08%)
Oct 15, 2009
62.21
64.19
61.70
64.18
6,214,202
+1.73(+2.76%)
Oct 14, 2009
62.00
62.68
61.73
62.45
5,410,113
+1.19(+1.94%)
Oct 13, 2009
61.71
61.71
60.26
61.27
8,268,199
-0.83(-1.33%)
Oct 12, 2009
63.20
63.59
61.85
62.09
5,702,156
-0.33(-0.53%)
Oct 09, 2009
62.63
63.27
61.83
62.42
5,294,158
-0.41(-0.66%)
Oct 08, 2009
60.97
63.03
60.65
62.83
8,246,645
+1.78(+2.92%)
Oct 07, 2009
60.33
61.16
59.90
61.05
8,266,804
+0.73(+1.21%)
Oct 06, 2009
58.67
60.86
58.59
60.32
10,962,296
+2.49(+4.31%)
Oct 05, 2009
55.99
58.17
55.84
57.83
6,774,417
+1.60(+2.85%)
Oct 02, 2009
55.33
56.82
55.04
56.23
6,214,028
+0.22(+0.39%)
Oct 01, 2009
57.19
57.53
55.85
56.01
7,422,970
-1.39(-2.43%)
Sep 30, 2009
57.70
58.13
56.57
57.40
7,523,546
+0.19(+0.33%)
Sep 29, 2009
57.76
58.04
56.75
57.22
5,771,741
-0.79(-1.36%)
Sep 28, 2009
57.42
58.17
57.17
58.01
4,840,252
+0.51(+0.88%)
Sep 25, 2009
57.99
58.40
56.57
57.50
8,048,238
+0.29(+0.50%)
Sep 24, 2009
57.33
57.72
56.65
57.21
7,680,342
+0.33(+0.58%)
Sep 23, 2009
58.23
58.40
56.73
56.88
4,910,164
-1.33(-2.28%)
Sep 22, 2009
58.51
58.51
57.70
58.20
4,917,503
+0.66(+1.14%)
Sep 21, 2009
57.08
57.80
56.71
57.55
5,034,882
-1.33(-2.26%)
Sep 18, 2009
59.18
59.35
58.31
58.88
6,040,647
-0.23(-0.39%)
Sep 17, 2009
58.97
59.87
58.42
59.11
7,801,024
+1.29(+2.23%)
Sep 16, 2009
57.73
59.34
57.42
57.82
6,753,867
+0.61(+1.06%)
Sep 15, 2009
57.42
57.67
56.53
57.22
7,755,151
+0.09(+0.16%)
Sep 14, 2009
56.48
57.48
56.35
57.12
5,831,000
+0.01(+0.01%)
Sep 11, 2009
56.77
58.35
56.55
57.12
10,658,226
+0.91(+1.62%)
Sep 10, 2009
54.87
56.37
54.54
56.20
6,182,008
+1.53(+2.80%)
Sep 09, 2009
54.38
54.99
54.17
54.67
6,459,238
+0.81(+1.51%)
Sep 08, 2009
53.77
54.47
53.50
53.86
5,397,943
+1.33(+2.53%)
Sep 04, 2009
51.71
52.64
51.63
52.53
2,886,844
+0.56(+1.08%)
Sep 03, 2009
52.26
52.58
51.45
51.96
5,123,052
-0.02(-0.04%)
Sep 02, 2009
52.02
52.50
51.60
51.98
4,179,011
-0.12(-0.23%)
Sep 01, 2009
52.50
53.60
51.93
52.10
4,694,190
-1.00(-1.88%)
Aug 31, 2009
53.63
53.75
52.66
53.10
4,051,836
-1.47(-2.69%)
Aug 28, 2009
54.36
54.78
53.56
54.57
4,584,788
+0.54(+0.99%)
Aug 27, 2009
53.01
54.30
52.51
54.03
4,520,780
+0.44(+0.82%)
Aug 26, 2009
53.46
54.00
52.75
53.60
5,170,193
-0.33(-0.60%)
Aug 25, 2009
55.43
55.78
53.64
53.92
4,713,192
-1.31(-2.38%)
Aug 24, 2009
56.19
56.48
54.96
55.23
4,686,321
-0.32(-0.57%)
Aug 21, 2009
54.30
55.69
53.83
55.55
5,823,789
+1.88(+3.51%)
Aug 20, 2009
54.25
54.67
53.61
53.67
5,372,925
-0.57(-1.05%)
Aug 19, 2009
52.64
54.98
52.64
54.24
4,372,355
+0.61(+1.13%)
Aug 18, 2009
52.69
54.00
52.51
53.63
4,254,891
+1.20(+2.28%)
Aug 17, 2009
53.13
53.20
52.05
52.44
3,939,846
-1.89(-3.48%)
Aug 14, 2009
54.78
54.95
53.59
54.33
2,977,280
-0.64(-1.16%)
Aug 13, 2009
55.18
55.40
54.07
54.96
4,367,196
+0.43(+0.78%)
Aug 12, 2009
53.64
55.07
53.64
54.54
4,019,534
+0.66(+1.22%)
Aug 11, 2009
55.10
55.10
53.66
53.88
3,988,377
-1.38(-2.49%)
Aug 10, 2009
54.30
55.30
53.76
55.26
4,815,518
+0.84(+1.54%)
Aug 07, 2009
54.73
55.26
54.08
54.42
6,239,874
+0.16(+0.30%)
Aug 06, 2009
54.73
54.73
53.61
54.26
5,346,836
-0.20(-0.37%)
Aug 05, 2009
54.74
55.20
54.15
54.46
7,285,070
+0.01(+0.01%)
Aug 04, 2009
53.78
55.10
53.28
54.45
6,339,767
+0.32(+0.59%)
Aug 03, 2009
53.28
54.60
53.16
54.13
6,629,593
+1.66(+3.16%)
Jul 31, 2009
50.90
53.11
50.90
52.48
7,571,218
+1.04(+2.02%)
Jul 30, 2009
50.63
51.84
50.38
51.44
8,826,190
+2.73(+5.61%)
Jul 29, 2009
48.05
48.75
47.21
48.71
7,172,382
-0.40(-0.81%)
Jul 28, 2009
49.06
49.25
47.95
49.11
5,201,619
-0.78(-1.57%)
Jul 27, 2009
49.65
50.05
49.14
49.89
3,740,494
+0.04(+0.08%)
Jul 24, 2009
49.05
49.85
48.91
49.85
1,908
+0.30(+0.61%)
Jul 23, 2009
47.78
49.65
47.78
49.55
5,214,926
+1.80(+3.77%)
Jul 22, 2009
47.97
48.28
47.34
47.75
4,985,258
-0.74(-1.53%)
Jul 21, 2009
48.92
49.04
47.54
48.50
5,547,288
+0.08(+0.17%)
Jul 20, 2009
47.63
48.55
47.41
48.41
5,718,922
+1.22(+2.58%)
Jul 17, 2009
46.99
47.76
46.52
47.19
5,588,966
+0.11(+0.24%)
Jul 16, 2009
45.82
47.37
45.64
47.08
5,491,706
+0.47(+1.01%)
Jul 15, 2009
45.26
46.86
45.19
46.61
9,245,978
+2.14(+4.81%)
Jul 14, 2009
43.76
44.59
43.69
44.48
6,619,238
+1.18(+2.71%)
Jul 13, 2009
42.14
43.36
41.83
43.30
5,486,283
+0.76(+1.79%)
Jul 10, 2009
42.24
42.81
41.81
42.54
5,613,631
-0.64(-1.49%)
Jul 09, 2009
42.47
43.44
42.05
43.18
8,652,684
+1.85(+4.48%)
Jul 08, 2009
41.61
42.44
40.64
41.33
10,288,266
-0.17(-0.41%)
Jul 07, 2009
42.44
42.44
41.38
41.50
6,594,436
-0.70(-1.66%)
Jul 06, 2009
42.04
42.26
40.99
42.20
6,580,836
-0.93(-2.16%)
Jul 02, 2009
43.68
43.86
42.93
43.13
6,784,092
-1.31(-2.94%)
Jul 01, 2009
45.53
46.09
44.32
44.44
5,743,702
-0.66(-1.47%)
Jun 30, 2009
45.38
46.14
44.31
45.10
5,878,733
-0.24(-0.52%)
Jun 29, 2009
45.90
46.06
45.03
45.34
4,552,118
+0.19(+0.43%)
Jun 26, 2009
45.63
45.87
45.03
45.14
5,967,259
-0.62(-1.35%)
Jun 25, 2009
45.32
46.26
45.28
45.76
6,527,093
+1.11(+2.48%)
Jun 24, 2009
44.83
46.01
44.32
44.66
6,636,194
+0.14(+0.31%)
Jun 23, 2009
44.68
45.36
43.96
44.52
10,196,400
+0.14(+0.31%)
Jun 22, 2009
45.93
46.12
44.34
44.38
8,039,547
-2.71(-5.76%)
Jun 19, 2009
49.36
49.45
46.88
47.09
9,061,737
-1.59(-3.27%)
Jun 18, 2009
49.36
49.91
48.46
48.69
7,122,071
-0.63(-1.27%)
Jun 17, 2009
49.93
50.15
48.47
49.31
7,179,845
-0.95(-1.89%)
Jun 16, 2009
52.15
52.15
49.86
50.26
5,777,945
-1.68(-3.24%)
Jun 15, 2009
52.05
52.20
50.59
51.95
6,297,449
-0.68(-1.30%)
Jun 12, 2009
52.71
53.08
52.15
52.63
4,238,516
-0.71(-1.34%)
Jun 11, 2009
52.70
54.20
52.44
53.35
6,313,333
+0.84(+1.61%)
Jun 10, 2009
53.25
53.25
51.65
52.50
5,472,756
+0.18(+0.35%)
Jun 09, 2009
52.66
52.83
51.58
52.32
5,365,622
+0.41(+0.79%)
Jun 08, 2009
51.67
52.31
50.85
51.91
4,740,459
+0.49(+0.95%)
Jun 05, 2009
52.47
52.81
50.90
51.42
5,598,018
-0.64(-1.22%)
Jun 04, 2009
52.32
52.60
51.19
52.06
6,255,089
+0.59(+1.14%)
Jun 03, 2009
53.00
53.00
50.76
51.47
6,356,700
-2.02(-3.77%)
Jun 02, 2009
53.50
53.75
52.58
53.49
5,155,500
-0.27(-0.50%)
Jun 01, 2009
53.66
54.41
53.40
53.76
6,906,849
+1.09(+2.06%)
May 29, 2009
53.03
53.13
52.00
52.67
5,695,591
+0.78(+1.49%)
May 28, 2009
49.73
52.32
49.73
51.90
6,974,264
+2.16(+4.34%)
May 27, 2009
49.90
50.98
49.58
49.74
5,225,196
+0.01(+0.01%)
May 26, 2009
48.04
49.93
47.23
49.73
4,935,195
+1.08(+2.22%)
May 22, 2009
49.13
49.66
48.58
48.65
3,681,025
-0.26(-0.54%)
May 21, 2009
49.70
49.70
47.99
48.91
6,328,997
-1.59(-3.16%)
May 20, 2009
50.46
52.18
50.08
50.51
7,456,846
+0.91(+1.84%)
May 19, 2009
49.39
50.40
48.90
49.60
4,779,741
+0.08(+0.16%)
May 18, 2009
48.83
49.75
48.81
49.51
5,280,781
+1.63(+3.39%)
May 15, 2009
48.86
49.38
47.53
47.89
5,173,235
-1.26(-2.57%)
May 14, 2009
48.33
49.77
47.74
49.15
5,764,929
+0.39(+0.81%)
May 13, 2009
50.04
50.36
48.30
48.76
5,805,380
-1.08(-2.16%)
May 12, 2009
52.21
52.21
49.52
49.83
7,008,380
-1.33(-2.59%)
May 11, 2009
51.93
51.94
50.27
51.16
6,086,848
-1.91(-3.59%)
May 08, 2009
51.57
53.68
51.35
53.06
7,456,036
+2.14(+4.21%)
May 07, 2009
52.30
53.58
50.10
50.92
9,675,572
-0.68(-1.32%)
May 06, 2009
50.79
52.10
50.26
51.60
7,948,182
+2.01(+4.05%)
May 05, 2009
49.53
50.10
48.06
49.60
7,427,201
-0.53(-1.06%)
May 04, 2009
49.73
50.13
49.53
50.13
7,592,485
+2.01(+4.18%)
May 01, 2009
45.76
48.69
45.44
48.11
7,769,178
+2.57(+5.64%)
Apr 30, 2009
45.01
46.50
44.63
45.54
11,403,795
+1.89(+4.34%)
Apr 29, 2009
42.96
44.24
42.71
43.65
5,468,347
+1.11(+2.62%)
Apr 28, 2009
42.08
43.04
41.64
42.54
4,763,222
-0.06(-0.15%)
Apr 27, 2009
42.06
43.11
41.73
42.60
4,206,740
-0.58(-1.35%)
Apr 24, 2009
42.56
43.35
42.56
43.18
5,931,951
+1.14(+2.71%)
Apr 23, 2009
41.54
42.14
41.13
42.04
5,670,425
+1.01(+2.47%)
Apr 22, 2009
40.64
41.96
40.43
41.03
4,219,279
-0.28(-0.67%)
Apr 21, 2009
40.31
41.39
39.51
41.31
5,934,237
+0.44(+1.07%)
Apr 20, 2009
42.15
42.15
40.66
40.87
5,642,459
-2.32(-5.37%)
Apr 17, 2009
42.51
43.63
42.51
43.19
5,854,336
+0.68(+1.59%)
Apr 16, 2009
42.37
42.79
41.20
42.51
5,203,508
+0.43(+1.02%)
Apr 15, 2009
42.26
42.73
41.08
42.08
6,562,218
-0.52(-1.22%)
Apr 14, 2009
43.08
43.69
42.02
42.60
7,767,562
-0.83(-1.91%)
Apr 13, 2009
42.10
43.86
41.56
43.43
5,884,795
+0.35(+0.81%)
Apr 09, 2009
42.19
43.24
41.98
43.08
7,256,026
+2.16(+5.27%)
Apr 08, 2009
39.32
41.09
38.51
40.93
6,584,765
+1.71(+4.37%)
Apr 07, 2009
40.39
40.69
39.07
39.21
5,851,165
-1.98(-4.81%)
Apr 06, 2009
41.86
41.96
40.53
41.19
5,622,970
-1.31(-3.09%)
Apr 03, 2009
42.41
43.33
41.82
42.51
7,613,642
+0.05(+0.12%)
Apr 02, 2009
42.82
43.44
42.28
42.46
8,341,757
+1.16(+2.80%)
Apr 01, 2009
38.83
41.64
38.83
41.30
6,536,507
+1.24(+3.09%)
Mar 31, 2009
40.21
40.94
39.88
40.06
6,006,374
+0.39(+0.99%)
Mar 30, 2009
39.98
40.05
38.76
39.67
6,306,932
-3.03(-7.10%)
Mar 26, 2009
42.88
43.90
41.68
42.70
7,664,269
+0.44(+1.05%)
Mar 25, 2009
42.84
43.21
41.01
42.26
7,897,671
-0.41(-0.95%)
Mar 24, 2009
42.91
43.63
42.05
42.66
6,042,404
-1.50(-3.40%)
Mar 23, 2009
42.73
44.16
42.63
44.16
8,501,580
+3.62(+8.93%)
Mar 20, 2009
42.33
42.57
40.33
40.54
7,553,210
-1.78(-4.22%)
Mar 19, 2009
41.73
43.94
41.57
42.33
10,458,164
+1.75(+4.32%)
Mar 18, 2009
39.56
41.13
38.29
40.58
9,807,217
+0.18(+0.45%)
Mar 17, 2009
38.87
40.44
38.19
40.39
9,668,062
+1.49(+3.84%)
Mar 16, 2009
38.02
40.32
37.38
38.90
10,600,366
+0.81(+2.12%)
Mar 13, 2009
37.51
38.29
37.02
38.09
0
+0.74(+1.99%)
Mar 12, 2009
35.63
37.49
35.63
37.35
9,579,899
+1.94(+5.49%)
Mar 11, 2009
33.88
35.99
33.72
35.41
9,821,570
+1.30(+3.81%)
Mar 10, 2009
32.64
34.68
32.64
34.11
9,325,855
+1.99(+6.19%)
Mar 09, 2009
32.86
33.95
31.90
32.12
10,197,730
-1.30(-3.89%)
Mar 06, 2009
34.34
35.12
32.29
33.42
0
-0.53(-1.55%)
Mar 05, 2009
34.45
35.89
33.49
33.94
9,904,997
-1.30(-3.69%)
Mar 04, 2009
34.09
35.97
33.93
35.24
12,245,532
+2.58(+7.90%)
Mar 02, 2009
36.24
36.62
32.61
32.66
12,710,176
-4.28(-11.58%)
Feb 27, 2009
36.34
38.20
35.93
36.94
0
-0.46(-1.24%)
Feb 26, 2009
37.87
39.10
37.39
37.40
7,948,439
+0.08(+0.22%)
Feb 25, 2009
37.62
38.65
36.44
37.32
10,411,191
-0.51(-1.35%)
Feb 24, 2009
37.31
38.26
36.78
37.83
12,868,581
+0.64(+1.71%)
Feb 23, 2009
40.73
40.78
37.14
37.19
8,322,723
-2.71(-6.80%)
Feb 20, 2009
40.84
41.20
38.57
39.91
10,974,110
-1.77(-4.24%)
Feb 19, 2009
41.13
42.43
41.11
41.68
10,362,963
-0.26(-0.63%)
Feb 18, 2009
43.01
43.30
41.26
41.94
9,220,544
-0.66(-1.56%)
Feb 17, 2009
44.68
44.68
42.51
42.60
10,075,541
-3.22(-7.03%)
Feb 13, 2009
45.40
46.84
45.40
45.82
5,830,610
+0.12(+0.26%)
Feb 12, 2009
44.73
46.01
44.13
45.70
7,520,217
+0.17(+0.37%)
Feb 11, 2009
47.28
47.99
44.53
45.53
9,688,763
-1.48(-3.15%)
Feb 10, 2009
50.01
50.45
46.44
47.01
10,678,976
-2.61(-5.27%)
Feb 09, 2009
48.38
50.19
48.15
49.63
7,253,199
+0.41(+0.83%)
Feb 06, 2009
47.95
49.61
47.51
49.22
6,568,070
+0.51(+1.05%)
Feb 05, 2009
47.10
48.90
46.23
48.71
9,404,369
+1.18(+2.49%)
Feb 04, 2009
47.47
48.77
46.94
47.53
9,902,019
+0.31(+0.66%)
Feb 03, 2009
46.44
47.48
45.82
47.21
8,381,822
+1.21(+2.64%)
Feb 02, 2009
45.38
46.72
45.32
46.00
8,103,266
-0.88(-1.88%)
Jan 30, 2009
49.38
49.61
46.51
46.88
0
-1.45(-3.00%)
Jan 29, 2009
48.01
48.97
47.51
48.33
8,427,628
-0.81(-1.65%)
Jan 28, 2009
48.88
49.38
47.47
49.15
9,567,008
+1.13(+2.34%)
Jan 27, 2009
48.67
48.75
47.16
48.02
7,032,895
-0.94(-1.93%)
Jan 26, 2009
47.65
50.31
47.55
48.96
8,615,596
+1.49(+3.13%)
Jan 23, 2009
44.91
48.30
44.69
47.48
8,801,608
+1.39(+3.03%)
Jan 22, 2009
45.64
47.46
45.13
46.08
10,646,203
-0.68(-1.44%)
Jan 21, 2009
44.99
46.87
44.18
46.76
9,324,579
+2.94(+6.70%)
Jan 20, 2009
45.73
47.09
43.61
43.82
8,086,901
-2.74(-5.89%)
Jan 16, 2009
47.27
48.23
45.26
46.56
10,106,151
+0.16(+0.35%)
Jan 15, 2009
45.58
46.68
43.65
46.40
10,537,297
+0.59(+1.30%)
Jan 14, 2009
46.88
47.06
44.54
45.81
10,030,300
-1.96(-4.11%)
Jan 13, 2009
46.88
48.01
46.36
47.77
10,869,687
+0.75(+1.60%)
Jan 12, 2009
49.52
49.68
46.42
47.02
8,743,943
-3.38(-6.70%)
Jan 09, 2009
51.35
52.00
49.28
50.40
7,195,314
-0.93(-1.80%)
Jan 08, 2009
52.05
53.13
50.23
51.32
9,489,286
-1.01(-1.92%)
Jan 07, 2009
52.35
52.98
50.57
52.33
9,069,054
-1.23(-2.30%)
Jan 06, 2009
53.12
55.05
52.55
53.56
13,152,978
+1.64(+3.17%)
Jan 05, 2009
49.32
53.33
49.15
51.91
11,424,107
+2.37(+4.78%)
Jan 02, 2009
46.78
50.01
46.78
49.55
5,907,119
+2.96(+6.35%)
Jan 01, 2009
45.08
47.50
45.08
46.59
0
+0.00(+0.00%)
Dec 31, 2008
45.08
47.50
45.08
46.59
4,539,113
+0.56(+1.21%)
Dec 30, 2008
45.49
46.11
44.45
46.03
4,661,992
+0.41(+0.89%)
Dec 29, 2008
46.05
46.28
44.41
45.63
4,476,112
+1.04(+2.34%)
Dec 26, 2008
45.00
45.00
43.64
44.58
2,854,406
+0.72(+1.64%)
Dec 24, 2008
43.16
44.00
42.91
43.86
2,489,196
-0.31(-0.69%)
Dec 23, 2008
45.01
45.88
43.51
44.17
5,726,865
-0.21(-0.46%)
Dec 22, 2008
45.99
47.39
43.50
44.38
6,987,491
-2.24(-4.80%)
Dec 19, 2008
43.28
46.96
43.28
46.61
10,642,865
+2.98(+6.82%)
Dec 18, 2008
45.84
45.88
42.89
43.64
7,951,167
-2.63(-5.69%)
Dec 17, 2008
45.99
47.75
45.33
46.27
6,833,537
-0.36(-0.78%)
Dec 16, 2008
45.61
46.88
44.71
46.63
6,954,608
+1.73(+3.84%)
Dec 15, 2008
46.41
46.97
43.79
44.91
8,427,790
+0.19(+0.42%)
Dec 12, 2008
43.69
45.49
42.98
44.72
0
-0.88(-1.92%)
Dec 11, 2008
47.08
48.31
45.01
45.59
9,202,652
-0.76(-1.65%)
Dec 10, 2008
43.66
46.98
43.57
46.36
9,447,731
+3.73(+8.76%)
Dec 09, 2008
41.15
43.73
40.63
42.63
7,816,343
+0.56(+1.34%)
Dec 08, 2008
41.32
43.26
40.73
42.06
9,902,232
+2.93(+7.47%)
Dec 05, 2008
39.52
39.97
35.70
39.14
13,420,957
-1.81(-4.41%)
Dec 04, 2008
43.63
44.89
39.98
40.94
8,622,802
-4.39(-9.68%)
Dec 03, 2008
43.23
45.59
42.83
45.33
7,694,524
+0.64(+1.44%)
Dec 02, 2008
44.90
45.36
42.90
44.69
8,316,489
+1.27(+2.92%)
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
.