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 (%)
Feb 29, 2008
74.47
74.49
71.16
71.70
7,248,219
-2.93(-3.93%)
Feb 28, 2008
71.06
74.69
71.02
74.64
10,188,874
+3.66(+5.15%)
Feb 27, 2008
71.61
72.03
70.72
70.98
4,244,097
-0.68(-0.94%)
Feb 26, 2008
70.84
72.02
69.74
71.66
6,374,011
+0.63(+0.88%)
Feb 25, 2008
68.75
71.26
68.54
71.03
6,378,498
+2.45(+3.57%)
Feb 22, 2008
68.47
68.97
66.79
68.58
5,638,448
+0.58(+0.85%)
Feb 21, 2008
70.05
70.22
67.96
68.00
6,501,549
-1.87(-2.67%)
Feb 20, 2008
67.51
69.97
66.54
69.87
5,832,958
+2.09(+3.08%)
Feb 19, 2008
68.05
69.07
67.51
67.79
6,796,591
+1.41(+2.12%)
Feb 18, 2008
66.10
66.95
65.29
66.38
0
+0.00(+0.00%)
Feb 15, 2008
66.10
66.95
65.29
66.38
4,974,813
-0.41(-0.62%)
Feb 14, 2008
68.07
68.44
66.71
66.79
6,031,753
-0.86(-1.27%)
Feb 13, 2008
66.14
67.74
65.47
67.65
7,805,585
+2.14(+3.26%)
Feb 12, 2008
65.19
66.14
64.64
65.51
7,075,834
+0.79(+1.23%)
Feb 11, 2008
63.26
64.74
62.48
64.72
6,537,464
+1.81(+2.88%)
Feb 08, 2008
61.72
63.16
61.32
62.90
5,928,289
+1.79(+2.93%)
Feb 07, 2008
61.09
61.77
57.82
61.12
8,725,146
+1.78(+2.99%)
Feb 06, 2008
60.01
60.88
58.96
59.34
4,832,226
-0.23(-0.39%)
Feb 05, 2008
60.59
61.02
59.38
59.57
4,516,766
-1.99(-3.23%)
Feb 04, 2008
61.57
62.34
60.88
61.56
3,683,350
+0.01(+0.01%)
Feb 01, 2008
60.32
61.72
59.74
61.55
6,329,184
+1.94(+3.26%)
Jan 31, 2008
58.65
60.11
57.26
59.61
7,043,991
+0.67(+1.13%)
Jan 30, 2008
58.51
60.27
57.84
58.94
5,770,757
+0.29(+0.50%)
Jan 29, 2008
59.35
59.45
58.27
58.65
4,171,796
-0.31(-0.53%)
Jan 28, 2008
57.83
59.07
57.32
58.96
5,391,811
+1.09(+1.88%)
Jan 25, 2008
59.57
60.21
57.24
57.87
6,183,879
-0.27(-0.47%)
Jan 24, 2008
57.20
59.39
57.20
58.15
9,213,796
+1.06(+1.85%)
Jan 23, 2008
56.39
57.09
52.83
57.09
11,060,442
-0.89(-1.53%)
Jan 22, 2008
55.39
59.16
55.18
57.98
8,763,660
-1.93(-3.22%)
Jan 21, 2008
58.72
60.92
57.88
59.91
0
+0.00(+0.00%)
Jan 18, 2008
58.72
60.92
57.88
59.91
7,519,884
+0.59(+1.00%)
Jan 17, 2008
62.51
63.45
59.00
59.32
7,537,643
-2.98(-4.78%)
Jan 16, 2008
63.79
65.24
62.08
62.29
8,186,005
-3.13(-4.78%)
Jan 15, 2008
67.42
67.42
65.39
65.42
4,735,516
-2.44(-3.60%)
Jan 14, 2008
66.88
67.97
66.00
67.86
4,771,744
+2.28(+3.47%)
Jan 11, 2008
65.55
66.94
65.16
65.59
3,220,758
-0.70(-1.06%)
Jan 10, 2008
65.66
66.87
65.41
66.29
5,286,242
-1.03(-1.52%)
Jan 09, 2008
64.08
67.35
63.89
67.31
7,781,360
+2.84(+4.40%)
Jan 08, 2008
66.00
67.35
64.18
64.47
4,738,082
-1.56(-2.36%)
Jan 07, 2008
67.68
68.17
65.11
66.03
4,940,303
-1.10(-1.64%)
Jan 04, 2008
67.63
70.32
67.00
67.13
5,205,807
-2.00(-2.89%)
Jan 03, 2008
69.05
70.00
68.49
69.13
4,668,378
+0.17(+0.25%)
Jan 02, 2008
67.84
69.87
67.84
68.95
6,184,478
+1.73(+2.58%)
Jan 01, 2008
67.44
67.90
66.92
67.22
0
+0.00(+0.00%)
Dec 31, 2007
67.44
67.90
66.92
67.22
2,645,991
-0.57(-0.84%)
Dec 28, 2007
67.69
68.34
66.94
67.79
2,999,825
+1.10(+1.65%)
Dec 27, 2007
66.77
68.02
66.42
66.69
3,688,547
-0.43(-0.63%)
Dec 26, 2007
67.17
67.79
67.09
67.12
2,518,654
-0.41(-0.61%)
Dec 24, 2007
67.52
67.89
66.86
67.53
986,186
-0.07(-0.10%)
Dec 21, 2007
65.87
67.78
65.87
67.60
6,035,016
+1.88(+2.86%)
Dec 20, 2007
65.04
65.73
64.89
65.72
3,386,088
+1.03(+1.58%)
Dec 19, 2007
64.63
65.15
64.01
64.69
3,652,047
+0.37(+0.57%)
Dec 18, 2007
64.67
64.85
63.38
64.32
4,351,877
+1.17(+1.85%)
Dec 17, 2007
65.15
65.48
63.07
63.15
4,468,700
-2.41(-3.68%)
Dec 14, 2007
65.37
67.00
65.37
65.57
5,703,457
-0.74(-1.11%)
Dec 13, 2007
65.35
66.45
64.79
66.30
6,159,793
+0.75(+1.14%)
Dec 12, 2007
63.70
65.88
63.70
65.55
7,907,095
+3.12(+5.00%)
Dec 11, 2007
63.76
65.01
62.17
62.43
5,218,995
-1.01(-1.59%)
Dec 10, 2007
62.46
63.47
62.31
63.44
3,924,138
+1.28(+2.06%)
Dec 07, 2007
62.56
62.93
61.61
62.16
3,578,361
-0.34(-0.54%)
Dec 06, 2007
61.32
62.80
60.64
62.50
5,664,084
+1.00(+1.63%)
Dec 05, 2007
60.45
61.91
60.45
61.50
5,014,229
+1.73(+2.89%)
Dec 04, 2007
60.55
60.55
59.54
59.77
5,295,819
-0.41(-0.69%)
Dec 03, 2007
60.01
60.88
59.05
60.18
6,290,163
-0.32(-0.53%)
Nov 30, 2007
61.87
61.93
59.80
60.50
7,159,233
-0.76(-1.23%)
Nov 29, 2007
61.04
62.04
60.52
61.26
4,781,042
+0.22(+0.36%)
Nov 28, 2007
60.80
61.25
59.65
61.04
6,909,300
+0.58(+0.95%)
Nov 27, 2007
60.54
61.05
59.16
60.47
6,334,033
-1.28(-2.08%)
Nov 26, 2007
63.60
64.14
61.72
61.75
4,892,970
-1.76(-2.78%)
Nov 23, 2007
62.92
63.60
61.65
63.51
1,855,363
+1.63(+2.64%)
Nov 21, 2007
63.32
63.83
61.88
61.88
5,682,483
-1.84(-2.89%)
Nov 20, 2007
62.42
64.18
62.33
63.72
6,274,878
+1.53(+2.46%)
Nov 19, 2007
62.20
63.01
61.62
62.19
6,398,274
+0.06(+0.09%)
Nov 16, 2007
62.23
62.48
60.83
62.13
5,513,636
+1.38(+2.26%)
Nov 15, 2007
61.96
62.33
60.01
60.76
5,578,297
-1.27(-2.05%)
Nov 14, 2007
63.13
63.70
61.88
62.03
4,710,482
+0.06(+0.09%)
Nov 13, 2007
62.05
62.35
59.55
61.97
7,976,051
+1.66(+2.76%)
Nov 12, 2007
62.54
63.13
60.28
60.31
7,399,695
-3.96(-6.17%)
Nov 09, 2007
64.52
65.25
63.73
64.27
5,427,187
-1.19(-1.81%)
Nov 08, 2007
65.50
67.26
63.43
65.46
7,995,518
+0.92(+1.42%)
Nov 07, 2007
66.40
67.34
64.54
64.54
6,823,227
-1.69(-2.56%)
Nov 06, 2007
64.44
66.33
64.44
66.24
5,402,823
+2.30(+3.60%)
Nov 05, 2007
64.39
64.70
62.77
63.94
5,101,503
-0.96(-1.48%)
Nov 02, 2007
63.67
65.02
63.01
64.90
10,342,457
+2.90(+4.68%)
Nov 01, 2007
64.32
64.32
61.93
62.00
8,558,254
-2.89(-4.46%)
Oct 31, 2007
62.51
65.13
62.04
64.89
8,335,059
+3.00(+4.85%)
Oct 30, 2007
62.80
62.97
61.63
61.89
6,488,742
-1.78(-2.79%)
Oct 29, 2007
61.38
64.62
61.27
63.67
9,628,336
+2.75(+4.52%)
Oct 26, 2007
60.55
61.63
59.88
60.92
6,456,107
+2.14(+3.64%)
Oct 25, 2007
58.76
59.02
58.26
58.78
7,076,243
+0.58(+1.00%)
Oct 24, 2007
56.40
58.29
56.35
58.20
5,221,101
+1.06(+1.86%)
Oct 23, 2007
57.26
58.03
56.03
57.13
5,792,531
+0.02(+0.03%)
Oct 22, 2007
57.62
57.97
56.33
57.12
6,202,067
-1.23(-2.11%)
Oct 19, 2007
60.49
61.25
58.22
58.35
6,772,937
-2.34(-3.86%)
Oct 18, 2007
59.63
60.73
59.38
60.69
4,139,264
+0.96(+1.61%)
Oct 17, 2007
60.79
60.90
59.26
59.73
6,582,807
-0.76(-1.26%)
Oct 16, 2007
60.28
60.90
59.85
60.49
5,118,434
+0.54(+0.91%)
Oct 15, 2007
60.42
60.67
59.68
59.95
3,926,744
+0.56(+0.95%)
Oct 12, 2007
58.61
59.77
58.40
59.38
3,158,704
+0.78(+1.32%)
Oct 11, 2007
58.53
60.17
57.35
58.61
5,738,939
+0.57(+0.98%)
Oct 10, 2007
57.20
58.35
56.96
58.04
3,631,270
+0.39(+0.68%)
Oct 09, 2007
55.75
57.65
55.75
57.65
6,666,794
+1.91(+3.43%)
Oct 08, 2007
56.32
56.32
55.35
55.73
2,435,937
-0.59(-1.04%)
Oct 05, 2007
55.66
56.42
55.38
56.32
3,294,843
+0.27(+0.49%)
Oct 04, 2007
55.52
56.23
54.66
56.05
4,476,417
+0.14(+0.25%)
Oct 03, 2007
56.69
57.20
55.48
55.91
3,631,910
-0.73(-1.29%)
Oct 02, 2007
56.94
57.27
56.01
56.64
5,225,740
-0.84(-1.47%)
Oct 01, 2007
55.90
57.58
55.90
57.48
3,664,225
+1.19(+2.11%)
Sep 28, 2007
56.72
57.04
56.14
56.30
3,702,939
-0.30(-0.53%)
Sep 27, 2007
55.58
56.78
55.55
56.60
4,687,264
+1.49(+2.70%)
Sep 26, 2007
55.36
55.57
54.31
55.11
3,583,165
+0.17(+0.31%)
Sep 25, 2007
54.38
55.01
53.53
54.94
5,464,103
+0.10(+0.18%)
Sep 24, 2007
55.45
55.63
54.56
54.84
3,686,252
-0.67(-1.20%)
Sep 21, 2007
56.10
56.17
55.51
55.51
4,932,644
-0.01(-0.01%)
Sep 20, 2007
55.01
55.63
54.79
55.52
5,419,022
+0.41(+0.75%)
Sep 19, 2007
55.04
55.32
54.37
55.10
7,890,922
+0.79(+1.45%)
Sep 18, 2007
53.63
54.55
51.87
54.31
6,244,655
+1.68(+3.19%)
Sep 17, 2007
52.03
53.10
51.96
52.63
4,959,455
+0.63(+1.21%)
Sep 14, 2007
50.75
52.20
50.65
52.00
5,070,244
+0.76(+1.48%)
Sep 13, 2007
51.48
51.67
50.85
51.25
4,336,419
-0.12(-0.23%)
Sep 12, 2007
50.88
51.69
50.55
51.36
5,838,841
+1.20(+2.39%)
Sep 11, 2007
49.51
50.30
49.15
50.16
4,460,420
+0.74(+1.49%)
Sep 10, 2007
49.00
49.65
47.98
49.43
4,831,381
+0.17(+0.36%)
Sep 07, 2007
49.64
49.64
48.70
49.25
3,657,506
-1.01(-2.00%)
Sep 06, 2007
49.55
50.42
49.55
50.26
3,340,695
+0.73(+1.46%)
Sep 05, 2007
49.43
49.89
48.85
49.53
5,603,873
-0.12(-0.24%)
Sep 04, 2007
48.37
49.87
48.20
49.65
3,708,058
+1.28(+2.65%)
Aug 31, 2007
48.30
48.81
48.16
48.37
4,231,176
+0.69(+1.46%)
Aug 30, 2007
47.16
48.23
46.88
47.68
5,675,269
+0.51(+1.07%)
Aug 29, 2007
46.29
47.21
46.04
47.17
5,608,400
+1.17(+2.54%)
Aug 28, 2007
46.73
46.89
45.89
46.00
6,111,041
-1.09(-2.31%)
Aug 27, 2007
47.61
47.61
46.96
47.09
4,241,094
-0.62(-1.30%)
Aug 24, 2007
46.90
47.95
46.88
47.71
4,568,403
+0.38(+0.79%)
Aug 23, 2007
47.01
47.53
46.46
47.33
4,204,300
+0.83(+1.79%)
Aug 22, 2007
47.13
47.34
46.17
46.50
6,836,207
-0.13(-0.28%)
Aug 21, 2007
47.18
47.81
46.41
46.63
4,784,529
-0.90(-1.89%)
Aug 20, 2007
47.84
48.04
46.87
47.53
5,993,140
-0.42(-0.87%)
Aug 17, 2007
48.73
48.98
46.88
47.95
7,786,938
+0.68(+1.44%)
Aug 16, 2007
46.82
48.04
45.39
47.27
10,516,110
-0.63(-1.31%)
Aug 15, 2007
49.38
50.05
47.76
47.90
7,230,808
-1.77(-3.56%)
Aug 14, 2007
51.05
51.11
49.61
49.66
4,328,121
-0.87(-1.72%)
Aug 13, 2007
51.13
51.63
50.44
50.53
4,410,348
-0.40(-0.79%)
Aug 10, 2007
50.70
51.31
49.23
50.93
5,723,902
+0.01(+0.02%)
Aug 09, 2007
50.08
51.68
49.76
50.92
8,597,320
+0.17(+0.33%)
Aug 08, 2007
50.19
51.29
49.80
50.75
8,303,193
+0.94(+1.88%)
Aug 07, 2007
47.91
50.43
47.56
49.81
6,503,619
+0.81(+1.65%)
Aug 06, 2007
48.76
49.13
47.33
49.01
8,550,179
-0.06(-0.11%)
Aug 03, 2007
49.45
50.50
48.97
49.06
7,128,321
-1.43(-2.83%)
Aug 02, 2007
50.94
51.37
49.70
50.50
5,649,194
-0.27(-0.53%)
Aug 01, 2007
50.66
51.10
49.03
50.76
7,151,523
+0.23(+0.46%)
Jul 31, 2007
51.89
52.16
50.46
50.53
5,843,243
-0.18(-0.35%)
Jul 30, 2007
50.60
51.25
49.99
50.71
5,618,958
+0.22(+0.43%)
Jul 27, 2007
50.64
51.47
49.45
50.49
8,894,925
-0.77(-1.50%)
Jul 26, 2007
52.45
52.45
49.26
51.26
8,977,395
-1.72(-3.24%)
Jul 25, 2007
52.81
53.13
51.64
52.98
6,627,874
+0.24(+0.46%)
Jul 24, 2007
53.50
53.50
52.55
52.73
6,585,061
-1.26(-2.34%)
Jul 23, 2007
54.75
54.75
53.45
54.00
5,045,751
-0.09(-0.17%)
Jul 20, 2007
55.63
55.77
53.91
54.09
6,123,199
-1.46(-2.63%)
Jul 19, 2007
55.01
55.58
54.63
55.55
5,219,661
+0.79(+1.45%)
Jul 18, 2007
53.60
54.88
53.45
54.76
5,680,115
+1.28(+2.38%)
Jul 17, 2007
54.15
54.57
53.30
53.48
5,988,820
-0.06(-0.12%)
Jul 16, 2007
54.07
54.16
52.65
53.55
5,588,083
-0.33(-0.61%)
Jul 13, 2007
53.98
54.56
53.76
53.88
7,818,453
+0.81(+1.53%)
Jul 12, 2007
52.66
53.06
52.26
53.06
3,948,820
+0.80(+1.53%)
Jul 11, 2007
51.76
52.26
51.27
52.26
4,725,498
+0.24(+0.47%)
Jul 10, 2007
52.29
52.78
52.02
52.02
3,945,781
-0.58(-1.09%)
Jul 09, 2007
52.43
52.93
52.40
52.60
4,489,855
-0.01(-0.02%)
Jul 06, 2007
52.50
52.86
52.19
52.61
3,615,432
+0.46(+0.89%)
Jul 05, 2007
52.40
52.66
51.63
52.15
3,786,772
+0.06(+0.12%)
Jul 03, 2007
52.08
52.16
51.73
52.08
2,312,075
+0.44(+0.85%)
Jul 02, 2007
51.13
51.65
50.78
51.65
4,461,149
+0.64(+1.26%)
Jun 29, 2007
50.98
51.66
50.85
51.00
5,488,208
+0.31(+0.60%)
Jun 28, 2007
51.24
51.32
50.53
50.70
5,639,701
+0.05(+0.10%)
Jun 27, 2007
49.74
50.74
49.33
50.65
9,598,014
+0.37(+0.73%)
Jun 26, 2007
52.51
52.58
50.15
50.28
9,112,020
-2.04(-3.90%)
Jun 25, 2007
52.70
52.84
51.62
52.31
4,852,845
-0.78(-1.47%)
Jun 22, 2007
53.71
53.96
52.78
53.10
4,829,285
-0.61(-1.14%)
Jun 21, 2007
52.89
54.06
52.96
53.71
4,858,118
+0.82(+1.55%)
Jun 20, 2007
54.70
54.80
52.78
52.89
5,271,333
-1.43(-2.64%)
Jun 19, 2007
54.35
54.82
53.82
54.32
4,223,337
-0.11(-0.21%)
Jun 18, 2007
54.57
54.90
54.31
54.43
4,190,702
-0.14(-0.25%)
Jun 15, 2007
54.55
54.88
54.31
54.57
6,826,129
+0.71(+1.31%)
Jun 14, 2007
53.01
53.97
53.00
53.86
5,611,759
+1.43(+2.73%)
Jun 13, 2007
51.88
52.53
51.41
52.43
5,579,444
+0.84(+1.62%)
Jun 12, 2007
52.07
52.50
51.33
51.60
4,865,956
-0.59(-1.14%)
Jun 11, 2007
51.46
52.48
51.10
52.19
4,735,577
+0.68(+1.31%)
Jun 08, 2007
50.37
51.54
50.08
51.51
4,954,645
+1.09(+2.16%)
Jun 07, 2007
51.45
51.88
50.43
50.43
4,516,533
-1.12(-2.17%)
Jun 06, 2007
52.23
52.23
51.30
51.55
3,803,883
-0.68(-1.30%)
Jun 05, 2007
52.00
52.31
51.55
52.23
5,550,969
+0.23(+0.43%)
Jun 04, 2007
50.76
52.10
50.65
52.00
4,206,365
+1.09(+2.14%)
Jun 01, 2007
51.00
51.31
50.63
50.91
5,841,483
+0.44(+0.87%)
May 31, 2007
51.78
51.31
50.41
50.48
8,501,546
-0.24(-0.48%)
May 30, 2007
48.81
50.73
48.64
50.72
9,686,640
+1.79(+3.65%)
May 29, 2007
48.70
49.05
48.34
48.93
3,881,151
+0.16(+0.33%)
May 25, 2007
48.80
49.11
48.33
48.77
3,724,433
+0.29(+0.59%)
May 24, 2007
49.01
49.70
48.16
48.48
4,828,042
-0.53(-1.07%)
May 23, 2007
49.10
49.79
48.96
49.01
4,466,819
+0.00(+0.00%)
May 22, 2007
49.32
49.56
48.95
49.01
4,204,460
-0.19(-0.39%)
May 21, 2007
48.88
49.63
48.48
49.20
6,457,934
+0.58(+1.18%)
May 18, 2007
47.58
48.78
47.58
48.63
5,665,338
+0.91(+1.90%)
May 17, 2007
46.85
48.08
46.74
47.72
6,152,081
+0.87(+1.85%)
May 16, 2007
46.01
46.85
45.96
46.85
6,038,572
+0.84(+1.83%)
May 15, 2007
45.39
46.44
45.39
46.01
4,567,603
-0.19(-0.42%)
May 14, 2007
46.21
46.72
45.96
46.20
3,801,643
-0.01(-0.03%)
May 11, 2007
46.01
46.48
45.76
46.21
3,822,520
+0.61(+1.34%)
May 10, 2007
46.18
46.43
45.49
45.60
4,468,739
-0.71(-1.54%)
May 09, 2007
46.56
46.59
45.86
46.31
3,443,018
-0.21(-0.44%)
May 08, 2007
46.96
46.93
46.03
46.52
3,968,977
-0.44(-0.93%)
May 07, 2007
46.95
47.14
46.49
46.96
4,081,326
+0.01(+0.01%)
May 04, 2007
46.73
47.50
46.61
46.95
4,870,338
+0.23(+0.50%)
May 03, 2007
46.32
46.94
46.14
46.72
5,794,611
+0.40(+0.86%)
May 02, 2007
45.81
46.56
45.31
46.32
5,003,669
+0.51(+1.11%)
May 01, 2007
45.26
45.99
44.80
45.81
6,526,269
+0.49(+1.09%)
Apr 30, 2007
45.83
46.43
45.32
45.32
5,495,242
-0.64(-1.40%)
Apr 27, 2007
46.04
46.51
45.90
45.96
8,422,519
-0.56(-1.20%)
Apr 26, 2007
47.64
47.64
46.32
46.52
8,491,682
-1.24(-2.59%)
Apr 25, 2007
47.50
48.09
47.32
47.76
6,270,976
+0.76(+1.62%)
Apr 24, 2007
47.14
47.33
46.87
46.99
3,884,048
+0.06(+0.12%)
Apr 23, 2007
46.94
47.35
46.73
46.94
3,830,875
+0.01(+0.01%)
Apr 20, 2007
46.34
46.93
46.34
46.93
5,587,240
+0.66(+1.42%)
Apr 19, 2007
46.49
46.49
46.03
46.28
4,707,944
-0.48(-1.03%)
Apr 18, 2007
46.49
47.00
46.33
46.76
4,592,526
+0.02(+0.05%)
Apr 17, 2007
46.82
47.04
46.44
46.73
6,115,060
+0.03(+0.05%)
Apr 16, 2007
46.91
46.98
46.08
46.71
4,493,680
-0.25(-0.53%)
Apr 13, 2007
46.66
47.04
46.33
46.96
5,072,324
+0.30(+0.64%)
Apr 12, 2007
45.76
46.79
45.69
46.66
6,205,965
+1.09(+2.40%)
Apr 11, 2007
45.70
45.88
45.37
45.56
4,271,291
-0.13(-0.29%)
Apr 10, 2007
45.10
45.76
45.07
45.69
3,444,365
+0.57(+1.26%)
Apr 09, 2007
45.07
45.46
44.77
45.13
3,519,639
+0.06(+0.14%)
Apr 05, 2007
44.88
45.17
44.71
45.06
3,803,243
+0.18(+0.40%)
Apr 04, 2007
44.68
44.97
44.34
44.88
4,964,578
-0.02(-0.06%)
Apr 03, 2007
44.54
44.99
44.09
44.91
4,973,300
+0.36(+0.81%)
Apr 02, 2007
44.16
44.78
44.13
44.54
5,963,736
+0.35(+0.79%)
Mar 30, 2007
44.69
44.69
44.08
44.19
5,305,212
-0.50(-1.12%)
Mar 29, 2007
43.99
44.77
43.82
44.69
8,185,308
+0.89(+2.03%)
Mar 28, 2007
44.19
44.26
43.53
43.81
5,971,383
+0.02(+0.04%)
Mar 27, 2007
43.64
43.94
43.54
43.79
4,179,024
-0.15(-0.34%)
Mar 26, 2007
44.16
44.32
43.76
43.94
6,726,800
+0.16(+0.37%)
Mar 23, 2007
43.96
44.01
43.36
43.78
5,125,596
-0.23(-0.53%)
Mar 22, 2007
43.83
44.26
43.61
44.01
5,821,039
+0.53(+1.21%)
Mar 21, 2007
43.44
43.79
42.96
43.48
5,625,965
+0.41(+0.94%)
Mar 20, 2007
42.72
43.09
42.40
43.08
4,545,207
+0.38(+0.88%)
Mar 19, 2007
42.41
42.86
42.29
42.70
3,503,405
+0.63(+1.49%)
Mar 16, 2007
42.34
42.87
41.91
42.08
5,064,645
-0.27(-0.63%)
Mar 15, 2007
42.63
42.82
42.27
42.34
3,903,547
-0.41(-0.96%)
Mar 14, 2007
41.99
42.76
41.60
42.76
5,937,822
+0.78(+1.85%)
Mar 13, 2007
42.44
43.09
41.89
41.98
4,920,028
-0.46(-1.08%)
Mar 12, 2007
42.03
42.59
41.96
42.44
3,716,753
-0.30(-0.70%)
Mar 09, 2007
42.96
43.19
42.61
42.74
3,911,874
+0.12(+0.28%)
Mar 08, 2007
43.26
43.38
42.46
42.62
5,503,456
-0.28(-0.66%)
Mar 07, 2007
42.33
43.84
42.30
42.90
7,362,685
+0.39(+0.93%)
Mar 06, 2007
42.35
42.66
42.11
42.51
5,373,077
+0.59(+1.40%)
Mar 05, 2007
41.49
42.41
41.34
41.92
6,475,784
-0.09(-0.22%)
Mar 02, 2007
42.81
42.96
41.89
42.01
4,413,227
-0.79(-1.85%)
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
.