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 (%)
Apr 28, 2017
36.26
36.37
35.92
36.18
4,006,664
+0.24(+0.66%)
Apr 27, 2017
36.80
36.85
35.88
35.94
7,015,313
-1.26(-3.38%)
Apr 26, 2017
37.10
37.94
36.95
37.20
3,756,320
-0.18(-0.48%)
Apr 25, 2017
36.25
37.42
35.99
37.38
4,216,421
+1.12(+3.10%)
Apr 24, 2017
36.76
36.82
35.97
36.26
5,176,313
-0.21(-0.57%)
Apr 21, 2017
36.45
36.88
36.29
36.46
4,073,602
+0.00(+0.00%)
Apr 20, 2017
36.74
37.07
36.46
36.46
4,545,094
-0.13(-0.35%)
Apr 19, 2017
37.44
37.67
36.46
36.59
6,648,746
-0.57(-1.52%)
Apr 18, 2017
38.29
38.72
37.12
37.16
6,581,447
-1.51(-3.90%)
Apr 17, 2017
38.56
39.01
38.35
38.67
4,208,418
+0.10(+0.25%)
Apr 13, 2017
39.49
39.98
38.45
38.57
6,035,874
-1.06(-2.68%)
Apr 12, 2017
39.65
40.24
39.41
39.63
5,962,009
-0.04(-0.11%)
Apr 11, 2017
39.69
39.75
38.83
39.67
3,910,659
-0.09(-0.22%)
Apr 10, 2017
39.06
40.01
38.90
39.76
4,801,918
+0.99(+2.56%)
Apr 07, 2017
38.69
39.12
38.45
38.77
6,778,099
-0.24(-0.60%)
Apr 06, 2017
38.30
39.24
38.17
39.00
4,281,259
+0.93(+2.44%)
Apr 05, 2017
38.58
38.93
37.97
38.08
5,236,211
-0.14(-0.37%)
Apr 04, 2017
37.68
38.25
37.37
38.22
3,164,345
+0.63(+1.67%)
Apr 03, 2017
37.87
38.13
37.31
37.59
3,909,394
-0.26(-0.68%)
Mar 31, 2017
38.36
38.47
37.27
37.85
7,793,899
-0.52(-1.34%)
Mar 30, 2017
39.76
39.81
38.35
38.36
6,297,310
-0.80(-2.05%)
Mar 29, 2017
37.67
39.35
37.60
39.17
6,208,186
+1.44(+3.83%)
Mar 28, 2017
36.74
37.80
36.66
37.72
4,156,725
+1.10(+3.02%)
Mar 27, 2017
36.54
36.90
36.29
36.62
3,939,729
-0.38(-1.03%)
Mar 24, 2017
37.04
37.27
36.76
37.00
3,598,989
+0.11(+0.30%)
Mar 23, 2017
37.01
37.19
36.87
36.89
4,737,320
-0.33(-0.89%)
Mar 22, 2017
36.82
37.44
36.82
37.22
4,016,854
+0.18(+0.48%)
Mar 21, 2017
37.71
37.85
36.98
37.05
3,842,838
-0.46(-1.24%)
Mar 20, 2017
37.49
37.61
37.00
37.51
3,620,924
-0.21(-0.57%)
Mar 17, 2017
37.73
38.42
37.69
37.72
7,100,443
+0.10(+0.27%)
Mar 16, 2017
37.66
38.03
37.22
37.62
4,889,704
+0.01(+0.02%)
Mar 15, 2017
37.38
37.77
36.94
37.61
4,429,878
+0.54(+1.47%)
Mar 14, 2017
36.55
37.22
36.29
37.07
5,664,840
+0.13(+0.34%)
Mar 13, 2017
36.99
37.40
36.82
36.94
5,503,978
-0.05(-0.14%)
Mar 10, 2017
37.49
37.55
36.67
36.99
8,408,094
-0.29(-0.79%)
Mar 09, 2017
36.27
37.37
36.12
37.29
9,761,371
+0.90(+2.47%)
Mar 08, 2017
37.60
37.82
36.29
36.39
7,205,042
-1.38(-3.65%)
Mar 07, 2017
38.57
38.64
37.71
37.77
4,581,789
-0.67(-1.74%)
Mar 06, 2017
38.35
38.66
38.21
38.44
2,885,806
+0.07(+0.19%)
Mar 03, 2017
38.31
38.50
38.16
38.36
3,889,672
+0.13(+0.33%)
Mar 02, 2017
38.27
38.48
37.87
38.24
5,793,094
-0.76(-1.95%)
Mar 01, 2017
39.06
39.37
38.84
39.00
6,069,831
+0.27(+0.68%)
Feb 28, 2017
38.87
38.95
38.36
38.73
4,972,878
-0.25(-0.64%)
Feb 27, 2017
39.34
39.46
38.67
38.98
6,843,998
-0.35(-0.90%)
Feb 24, 2017
38.75
39.94
38.67
39.34
7,720,772
+0.32(+0.81%)
Feb 23, 2017
40.03
40.68
37.77
39.02
15,880,094
-1.42(-3.52%)
Feb 22, 2017
40.75
41.32
40.31
40.44
5,947,808
-0.72(-1.75%)
Feb 21, 2017
41.29
41.62
41.06
41.16
4,400,008
+0.33(+0.81%)
Feb 17, 2017
40.83
40.83
40.83
0
+0.14(+0.34%)
Feb 16, 2017
41.07
41.23
40.48
40.69
3,799,387
-0.25(-0.61%)
Feb 15, 2017
40.57
41.41
40.31
40.94
6,763,758
+0.07(+0.16%)
Feb 14, 2017
41.58
41.74
40.16
40.88
10,096,436
-1.24(-2.94%)
Feb 13, 2017
42.18
42.63
41.80
42.11
2,533,587
-0.15(-0.35%)
Feb 10, 2017
42.30
42.50
41.92
42.26
3,680,447
+0.34(+0.81%)
Feb 09, 2017
42.34
42.51
41.81
41.92
3,564,196
-0.01(-0.02%)
Feb 08, 2017
41.51
42.64
41.10
41.93
4,187,926
-0.07(-0.18%)
Feb 07, 2017
42.41
42.41
41.06
42.00
6,363,100
-0.62(-1.45%)
Feb 06, 2017
43.92
44.13
42.58
42.62
3,627,515
-1.30(-2.97%)
Feb 03, 2017
43.13
44.17
43.13
43.92
3,860,338
+0.41(+0.93%)
Feb 02, 2017
42.73
43.67
42.31
43.52
4,201,255
+0.96(+2.27%)
Feb 01, 2017
44.43
44.68
42.25
42.55
7,939,336
-1.50(-3.41%)
Jan 31, 2017
44.26
44.41
43.53
44.06
6,312,088
-0.10(-0.22%)
Jan 30, 2017
45.30
45.50
43.92
44.15
4,525,088
-1.57(-3.43%)
Jan 27, 2017
45.82
46.02
45.14
45.72
4,457,399
-0.35(-0.75%)
Jan 26, 2017
45.52
46.22
45.28
46.07
5,042,574
+0.82(+1.82%)
Jan 25, 2017
44.94
45.61
44.82
45.24
5,305,683
+0.35(+0.77%)
Jan 24, 2017
45.12
45.34
44.56
44.90
5,529,403
+0.14(+0.31%)
Jan 23, 2017
45.33
45.65
44.68
44.76
3,529,487
-0.77(-1.68%)
Jan 20, 2017
46.40
46.53
45.35
45.52
3,774,923
-0.30(-0.66%)
Jan 19, 2017
46.27
46.40
45.57
45.82
3,012,254
-0.51(-1.10%)
Jan 18, 2017
45.90
46.66
45.78
46.33
3,475,195
+0.23(+0.50%)
Jan 17, 2017
46.15
46.70
45.48
46.10
4,842,350
+0.23(+0.51%)
Jan 13, 2017
45.87
45.87
45.87
0
-0.18(-0.38%)
Jan 12, 2017
46.86
46.86
45.78
46.05
3,865,024
-0.55(-1.18%)
Jan 11, 2017
46.13
46.63
45.42
46.59
3,107,504
+0.66(+1.43%)
Jan 10, 2017
45.76
46.10
45.52
45.94
3,260,324
+0.37(+0.82%)
Jan 09, 2017
45.83
45.96
45.38
45.56
3,195,514
-0.56(-1.20%)
Jan 06, 2017
46.41
46.58
45.71
46.12
4,019,258
-0.09(-0.21%)
Jan 05, 2017
46.62
46.84
45.89
46.21
3,465,008
-0.25(-0.53%)
Jan 04, 2017
46.67
46.92
46.10
46.46
3,585,333
-0.14(-0.30%)
Jan 03, 2017
47.28
47.43
45.36
46.60
6,591,904
+0.23(+0.49%)
Dec 30, 2016
46.37
46.37
46.37
0
-0.29(-0.63%)
Dec 29, 2016
47.02
47.21
46.40
46.67
2,372,418
-0.53(-1.11%)
Dec 28, 2016
48.52
48.71
47.01
47.19
3,318,993
-1.28(-2.64%)
Dec 27, 2016
48.62
48.91
48.25
48.47
1,398,404
-0.04(-0.09%)
Dec 23, 2016
48.52
48.52
48.52
0
-0.25(-0.51%)
Dec 22, 2016
48.68
49.10
48.41
48.76
2,644,546
+0.07(+0.15%)
Dec 21, 2016
49.25
49.26
48.61
48.69
2,153,268
-0.08(-0.16%)
Dec 20, 2016
49.03
49.22
48.54
48.77
2,669,826
+0.04(+0.07%)
Dec 19, 2016
48.71
49.22
48.35
48.73
2,697,835
+0.23(+0.47%)
Dec 16, 2016
49.03
49.03
48.15
48.51
5,145,540
-0.26(-0.52%)
Dec 15, 2016
47.82
48.98
47.49
48.76
3,774,359
+0.73(+1.52%)
Dec 14, 2016
48.94
49.51
47.95
48.03
5,246,702
-1.18(-2.39%)
Dec 13, 2016
49.06
49.48
48.19
49.21
5,478,227
+0.41(+0.84%)
Dec 12, 2016
49.87
50.42
48.69
48.80
6,657,994
+0.17(+0.35%)
Dec 09, 2016
49.06
49.09
48.16
48.63
3,300,979
+0.04(+0.09%)
Dec 08, 2016
48.77
49.25
48.30
48.59
3,916,985
+0.08(+0.17%)
Dec 07, 2016
48.49
48.75
47.69
48.51
7,091,918
+0.03(+0.06%)
Dec 06, 2016
47.95
48.78
46.81
48.48
2,940,279
-0.04(-0.09%)
Dec 05, 2016
48.21
49.51
48.05
48.52
4,921,094
+0.95(+2.00%)
Dec 02, 2016
47.56
48.15
47.23
47.57
2,837,130
-0.02(-0.05%)
Dec 01, 2016
49.24
49.41
47.29
47.59
6,354,853
-0.59(-1.23%)
Nov 30, 2016
47.41
48.83
46.52
48.19
9,516,951
+3.81(+8.58%)
Nov 29, 2016
43.66
44.91
42.41
44.38
6,010,117
-0.45(-0.99%)
Nov 28, 2016
46.33
46.48
44.75
44.83
5,502,176
-1.09(-2.37%)
Nov 25, 2016
46.13
46.51
45.67
45.91
2,507,306
-0.59(-1.27%)
Nov 23, 2016
46.51
46.51
46.51
0
+0.86(+1.89%)
Nov 22, 2016
46.44
46.74
44.66
45.64
4,522,792
-0.58(-1.26%)
Nov 21, 2016
46.56
47.05
45.74
46.23
4,716,631
+0.87(+1.92%)
Nov 18, 2016
45.01
45.84
44.83
45.36
3,768,707
+0.50(+1.11%)
Nov 17, 2016
46.38
46.57
44.68
44.86
4,070,635
-0.77(-1.68%)
Nov 16, 2016
45.87
46.48
45.40
45.63
4,099,296
-0.69(-1.48%)
Nov 15, 2016
43.81
46.40
43.81
46.32
8,285,241
+3.26(+7.57%)
Nov 14, 2016
42.03
43.09
41.81
43.06
4,096,879
+0.88(+2.10%)
Nov 11, 2016
42.34
43.09
41.63
42.17
4,814,945
-0.44(-1.03%)
Nov 10, 2016
42.41
42.82
41.82
42.61
4,478,529
+0.22(+0.52%)
Nov 09, 2016
41.67
43.17
41.49
42.39
4,476,079
+0.80(+1.91%)
Nov 08, 2016
41.60
42.12
41.28
41.60
3,200,709
-0.38(-0.91%)
Nov 07, 2016
42.09
42.20
41.06
41.98
6,315,549
+0.96(+2.33%)
Nov 04, 2016
40.33
41.49
39.90
41.02
8,534,154
+0.45(+1.12%)
Nov 03, 2016
42.71
42.71
39.99
40.57
11,983,642
-2.88(-6.63%)
Nov 02, 2016
43.24
43.97
42.77
43.44
6,792,634
-0.05(-0.12%)
Nov 01, 2016
44.07
44.10
42.66
43.50
3,802,686
+0.04(+0.08%)
Oct 31, 2016
44.15
44.38
43.39
43.46
3,546,044
-0.91(-2.04%)
Oct 28, 2016
45.03
45.75
43.99
44.37
4,982,924
-0.72(-1.59%)
Oct 27, 2016
45.29
45.83
44.75
45.08
3,291,887
+0.01(+0.03%)
Oct 26, 2016
43.85
45.29
43.77
45.07
4,234,126
+0.81(+1.83%)
Oct 25, 2016
44.99
45.29
44.12
44.26
2,960,971
-0.74(-1.64%)
Oct 24, 2016
45.48
45.69
44.18
44.99
4,131,896
-0.45(-0.98%)
Oct 21, 2016
46.01
46.13
45.21
45.44
4,347,450
-0.94(-2.03%)
Oct 20, 2016
46.40
46.65
45.74
46.38
4,720,623
-0.61(-1.31%)
Oct 19, 2016
46.40
47.43
46.03
47.00
4,960,789
+1.45(+3.19%)
Oct 18, 2016
45.26
46.17
45.24
45.54
5,691,884
+0.71(+1.58%)
Oct 17, 2016
44.68
45.09
43.95
44.83
4,845,219
+0.06(+0.13%)
Oct 14, 2016
45.39
45.50
44.66
44.77
4,939,422
-0.22(-0.48%)
Oct 13, 2016
44.94
45.47
43.86
44.99
6,537,590
-0.46(-1.02%)
Oct 12, 2016
45.45
45.79
44.82
45.45
4,588,328
-0.12(-0.25%)
Oct 11, 2016
46.32
46.52
45.24
45.57
4,099,309
-0.93(-2.01%)
Oct 10, 2016
46.38
47.11
46.18
46.51
3,251,898
+0.60(+1.31%)
Oct 07, 2016
46.57
46.82
45.50
45.90
5,411,892
-0.55(-1.19%)
Oct 06, 2016
47.01
47.24
46.18
46.46
4,648,581
-0.41(-0.87%)
Oct 05, 2016
47.09
47.63
46.65
46.86
4,761,330
+0.62(+1.35%)
Oct 04, 2016
46.51
47.70
45.69
46.24
8,728,758
-0.12(-0.25%)
Oct 03, 2016
46.19
46.85
45.59
46.35
4,000,312
+0.06(+0.13%)
Sep 30, 2016
46.63
47.18
46.21
46.30
7,297,603
+0.09(+0.20%)
Sep 29, 2016
45.90
47.84
45.61
46.20
10,890,263
+0.03(+0.06%)
Sep 28, 2016
43.54
46.43
43.15
46.17
10,972,448
+2.98(+6.90%)
Sep 27, 2016
42.78
43.40
42.12
43.19
5,902,756
-0.25(-0.58%)
Sep 26, 2016
44.30
44.37
43.38
43.45
5,443,797
-0.06(-0.13%)
Sep 23, 2016
43.61
44.53
42.88
43.51
8,541,014
-0.71(-1.61%)
Sep 22, 2016
44.63
45.08
44.06
44.22
9,988,144
+0.08(+0.18%)
Sep 21, 2016
42.19
44.17
42.11
44.14
10,374,656
+2.46(+5.91%)
Sep 20, 2016
41.74
42.37
41.56
41.67
4,143,052
-0.26(-0.62%)
Sep 19, 2016
42.83
42.83
41.87
41.93
4,499,292
-0.51(-1.21%)
Sep 16, 2016
41.85
42.66
41.72
42.45
7,033,235
-0.10(-0.24%)
Sep 15, 2016
41.47
42.58
41.24
42.55
6,843,292
+1.41(+3.44%)
Sep 14, 2016
41.40
42.63
41.00
41.13
6,960,480
-0.55(-1.32%)
Sep 13, 2016
42.48
43.20
41.46
41.69
10,408,596
-1.73(-3.99%)
Sep 12, 2016
42.82
43.63
42.26
43.42
8,647,186
+0.36(+0.84%)
Sep 09, 2016
42.40
43.33
42.29
43.06
13,063,211
+0.25(+0.59%)
Sep 08, 2016
41.00
43.00
40.59
42.80
14,976,128
+2.84(+7.11%)
Sep 07, 2016
41.29
42.76
39.71
39.96
20,118,730
+2.51(+6.70%)
Sep 06, 2016
37.24
37.69
36.77
37.45
3,067,937
+0.28(+0.74%)
Sep 02, 2016
36.49
37.18
37.18
37.18
3,420,464
+1.09(+3.01%)
Sep 01, 2016
35.77
36.14
35.18
36.09
5,147,285
+0.07(+0.18%)
Aug 31, 2016
37.61
37.71
35.98
36.02
5,957,486
-1.98(-5.21%)
Aug 30, 2016
38.49
39.02
37.80
38.00
2,153,006
-0.29(-0.76%)
Aug 29, 2016
37.73
38.53
37.58
38.29
1,862,872
+0.35(+0.92%)
Aug 26, 2016
38.26
38.55
37.69
37.95
2,546,767
-0.12(-0.30%)
Aug 25, 2016
38.11
38.45
37.66
38.06
2,351,746
-0.17(-0.44%)
Aug 24, 2016
38.39
38.66
38.13
38.23
2,386,974
-0.47(-1.22%)
Aug 23, 2016
38.47
38.76
38.06
38.70
3,745,999
+0.17(+0.45%)
Aug 22, 2016
38.11
38.63
37.92
38.53
2,657,808
-0.25(-0.64%)
Aug 19, 2016
38.70
38.92
38.40
38.77
2,823,757
-0.08(-0.21%)
Aug 18, 2016
37.68
38.96
37.53
38.85
4,573,362
+1.43(+3.82%)
Aug 17, 2016
36.89
37.65
36.57
37.42
4,239,566
+0.48(+1.29%)
Aug 16, 2016
36.00
37.21
35.43
36.95
5,183,105
+0.79(+2.19%)
Aug 15, 2016
35.79
36.29
35.58
36.16
4,068,014
+0.63(+1.78%)
Aug 12, 2016
36.02
36.35
35.44
35.52
3,850,775
-0.42(-1.17%)
Aug 11, 2016
35.76
36.44
35.47
35.95
4,212,604
+0.59(+1.66%)
Aug 10, 2016
36.53
36.81
35.31
35.36
4,431,039
-1.05(-2.89%)
Aug 09, 2016
36.72
36.85
36.11
36.41
4,575,469
-0.32(-0.87%)
Aug 08, 2016
36.35
37.51
36.29
36.73
6,176,377
+0.75(+2.07%)
Aug 05, 2016
36.17
36.29
34.83
35.98
7,788,881
-0.39(-1.08%)
Aug 04, 2016
37.10
38.34
36.20
36.37
7,209,516
-1.12(-3.00%)
Aug 03, 2016
36.35
37.60
35.81
37.50
5,841,510
+1.30(+3.58%)
Aug 02, 2016
36.60
36.84
35.39
36.20
3,526,308
+0.05(+0.14%)
Aug 01, 2016
37.56
37.69
35.96
36.15
4,736,437
-1.91(-5.01%)
Jul 29, 2016
37.08
38.23
36.97
38.05
3,440,181
+0.48(+1.27%)
Jul 28, 2016
37.49
38.05
37.36
37.58
2,648,181
+0.06(+0.15%)
Jul 27, 2016
38.29
39.06
37.24
37.52
3,302,416
-0.72(-1.88%)
Jul 26, 2016
37.47
38.32
37.39
38.24
2,522,768
+0.57(+1.50%)
Jul 25, 2016
38.45
38.59
37.44
37.67
3,782,541
-1.22(-3.13%)
Jul 22, 2016
39.07
39.32
38.54
38.89
3,056,589
+0.18(+0.47%)
Jul 21, 2016
39.69
40.54
38.61
38.71
3,884,337
-0.87(-2.20%)
Jul 20, 2016
39.40
39.91
38.71
39.58
2,945,283
-0.01(-0.02%)
Jul 19, 2016
40.30
40.42
39.44
39.58
3,102,690
-0.88(-2.17%)
Jul 18, 2016
40.88
40.99
40.28
40.46
3,351,074
-0.57(-1.38%)
Jul 15, 2016
41.27
41.40
40.73
41.03
3,665,801
+0.17(+0.42%)
Jul 14, 2016
41.20
41.47
40.80
40.85
2,715,851
+0.24(+0.60%)
Jul 13, 2016
41.33
41.54
40.25
40.61
3,784,167
-0.72(-1.74%)
Jul 12, 2016
40.51
41.90
40.37
41.33
4,125,732
+1.75(+4.41%)
Jul 11, 2016
39.89
40.40
39.53
39.58
2,817,131
-0.04(-0.11%)
Jul 08, 2016
40.01
39.43
39.27
39.63
3,609,077
+0.19(+0.49%)
Jul 07, 2016
40.20
40.70
39.11
39.43
3,234,406
-0.29(-0.72%)
Jul 06, 2016
39.07
39.84
38.92
39.72
3,369,934
+0.45(+1.15%)
Jul 05, 2016
39.80
40.32
38.59
39.27
3,306,401
-1.44(-3.53%)
Jul 01, 2016
40.05
40.70
40.70
40.70
3,596,991
+0.72(+1.80%)
Jun 30, 2016
40.09
40.28
39.58
39.99
4,250,158
-0.10(-0.25%)
Jun 29, 2016
39.33
40.39
39.22
40.09
3,761,462
+1.17(+3.01%)
Jun 28, 2016
38.37
38.93
38.03
38.92
3,394,646
+1.57(+4.19%)
Jun 27, 2016
38.70
38.90
36.90
37.35
5,686,567
-2.05(-5.21%)
Jun 24, 2016
39.86
40.88
39.36
39.40
8,672,396
-2.37(-5.67%)
Jun 23, 2016
41.04
41.79
40.61
41.77
5,401,581
+1.24(+3.07%)
Jun 22, 2016
40.67
40.83
40.04
40.53
3,907,656
-0.14(-0.35%)
Jun 21, 2016
39.38
40.94
38.98
40.68
4,033,329
+0.94(+2.37%)
Jun 20, 2016
39.50
39.95
39.11
39.73
3,126,961
+1.04(+2.69%)
Jun 17, 2016
38.62
39.12
38.46
38.69
4,404,109
+0.62(+1.64%)
Jun 16, 2016
38.51
38.51
37.29
38.07
4,215,536
-1.10(-2.81%)
Jun 15, 2016
39.01
39.80
38.62
39.17
3,548,433
-0.17(-0.42%)
Jun 14, 2016
38.56
39.77
38.41
39.33
4,663,034
+0.66(+1.71%)
Jun 13, 2016
38.09
39.18
37.73
38.67
4,235,888
+0.23(+0.60%)
Jun 10, 2016
39.62
39.93
38.09
38.44
4,506,581
-1.66(-4.14%)
Jun 09, 2016
40.38
40.91
39.97
40.10
4,272,662
-0.84(-2.05%)
Jun 08, 2016
42.38
42.39
40.72
40.94
4,871,222
-0.87(-2.08%)
Jun 07, 2016
40.38
41.98
40.32
41.81
5,693,097
+1.86(+4.66%)
Jun 06, 2016
39.84
40.11
39.41
39.95
3,425,082
+0.75(+1.91%)
Jun 03, 2016
40.17
40.47
38.90
39.20
3,990,611
-0.90(-2.26%)
Jun 02, 2016
39.87
40.23
39.40
40.11
3,736,753
-0.24(-0.59%)
Jun 01, 2016
40.57
40.84
39.63
40.35
5,315,042
-0.70(-1.70%)
May 31, 2016
41.85
42.56
40.96
41.04
5,667,872
-0.83(-1.97%)
May 27, 2016
41.42
41.87
41.87
41.87
3,503,711
+0.19(+0.45%)
May 26, 2016
42.01
42.25
41.26
41.68
3,353,157
+0.09(+0.21%)
May 25, 2016
42.24
42.80
41.56
41.59
4,380,554
-0.24(-0.58%)
May 24, 2016
41.76
42.47
41.01
41.84
6,105,083
+0.47(+1.13%)
May 23, 2016
40.77
41.54
40.54
41.37
4,331,821
+0.35(+0.86%)
May 20, 2016
41.06
41.38
40.41
41.02
4,512,844
+0.09(+0.23%)
May 19, 2016
40.09
41.09
38.98
40.93
8,853,966
+0.27(+0.65%)
May 18, 2016
41.43
41.76
39.68
40.66
18,022,150
+1.07(+2.70%)
May 17, 2016
39.40
40.09
38.87
39.59
5,674,372
+0.23(+0.58%)
May 16, 2016
39.06
39.94
39.06
39.36
5,621,992
+1.28(+3.36%)
May 13, 2016
38.48
39.14
37.68
38.08
4,140,334
-0.92(-2.36%)
May 12, 2016
39.48
39.94
38.96
39.00
7,053,159
+0.21(+0.54%)
May 11, 2016
38.13
39.38
37.20
38.79
8,223,549
+0.66(+1.73%)
May 10, 2016
37.79
38.31
37.39
38.13
6,741,671
+0.70(+1.86%)
May 09, 2016
38.39
38.39
37.13
37.44
6,326,949
-1.24(-3.19%)
May 06, 2016
38.75
39.91
38.49
38.67
9,136,065
-0.70(-1.79%)
May 05, 2016
37.29
39.50
37.01
39.38
9,477,705
+2.94(+8.06%)
May 04, 2016
37.53
37.87
35.97
36.44
6,237,766
-1.01(-2.69%)
May 03, 2016
38.10
38.65
36.93
37.44
7,323,232
-1.52(-3.89%)
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
.