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 (%)
May 29, 2020
10.24
10.24
9.380
9.450
54,735,456
-0.95(-9.10%)
May 28, 2020
11.06
11.10
10.29
10.40
16,695,019
-0.62(-5.64%)
May 27, 2020
11.36
11.39
10.45
11.02
18,821,722
-0.11(-1.02%)
May 26, 2020
11.12
11.32
10.79
11.13
17,362,118
+0.47(+4.44%)
May 22, 2020
10.51
10.68
10.20
10.66
11,893,050
+0.11(+0.99%)
May 21, 2020
10.52
10.82
10.31
10.55
21,457,786
+0.09(+0.84%)
May 20, 2020
10.22
10.60
10.19
10.47
17,800,166
+0.52(+5.19%)
May 19, 2020
10.41
10.58
9.914
9.949
16,647,027
-0.49(-4.70%)
May 18, 2020
10.16
10.71
10.05
10.44
25,690,162
+1.15(+12.35%)
May 15, 2020
8.951
9.564
8.854
9.292
20,709,902
+0.22(+2.41%)
May 14, 2020
9.047
9.669
8.469
9.073
22,976,234
-0.32(-3.45%)
May 13, 2020
10.23
10.23
9.196
9.397
19,692,828
-0.93(-8.99%)
May 12, 2020
10.68
10.85
10.30
10.33
16,792,354
-0.21(-1.99%)
May 11, 2020
10.73
10.89
10.34
10.54
16,548,313
-0.37(-3.37%)
May 08, 2020
10.73
10.98
10.55
10.90
22,241,892
+0.50(+4.80%)
May 07, 2020
10.02
10.84
9.940
10.40
22,709,840
+0.24(+2.33%)
May 06, 2020
10.34
10.63
9.905
10.17
23,061,084
-0.15(-1.44%)
May 05, 2020
11.38
11.54
10.19
10.32
30,215,582
-0.25(-2.32%)
May 04, 2020
9.388
10.57
9.196
10.56
20,745,394
+0.68(+6.91%)
May 01, 2020
10.88
11.18
9.730
9.879
27,814,354
-1.58(-13.76%)
Apr 30, 2020
11.69
12.30
10.67
11.46
45,512,296
+0.03(+0.23%)
Apr 29, 2020
9.914
11.52
9.748
11.43
40,054,244
+2.08(+22.31%)
Apr 28, 2020
9.502
9.590
8.933
9.345
21,939,842
+0.15(+1.62%)
Apr 27, 2020
8.933
9.459
8.539
9.196
29,506,810
-0.17(-1.78%)
Apr 24, 2020
9.739
10.03
8.898
9.362
45,677,680
+0.17(+1.81%)
Apr 23, 2020
8.600
9.607
8.583
9.196
44,014,692
+0.95(+11.46%)
Apr 22, 2020
7.882
8.425
7.742
8.250
30,202,602
+0.74(+9.92%)
Apr 21, 2020
7.173
7.716
7.059
7.506
25,732,422
+0.12(+1.66%)
Apr 20, 2020
6.652
7.705
6.538
7.383
30,531,594
-0.01(-0.12%)
Apr 17, 2020
6.486
7.400
6.456
7.392
30,688,414
+0.87(+13.35%)
Apr 16, 2020
6.930
6.948
6.425
6.521
14,908,826
-0.39(-5.67%)
Apr 15, 2020
6.199
7.026
6.164
6.913
28,074,104
-0.12(-1.73%)
Apr 14, 2020
7.139
7.235
6.634
7.035
30,939,214
-0.26(-3.58%)
Apr 13, 2020
7.653
7.827
6.982
7.296
41,110,660
+0.16(+2.20%)
Apr 09, 2020
7.931
8.763
6.208
7.139
106,617,312
+0.54(+8.18%)
Apr 08, 2020
5.946
6.634
5.851
6.599
41,174,424
+0.92(+16.26%)
Apr 07, 2020
5.746
6.303
5.537
5.676
44,790,332
+0.57(+11.07%)
Apr 06, 2020
4.527
5.224
4.466
5.111
32,131,838
+0.43(+9.11%)
Apr 03, 2020
4.736
4.902
3.970
4.684
59,498,984
+0.60(+14.71%)
Apr 02, 2020
4.135
4.614
3.752
4.083
61,127,528
+0.58(+16.67%)
Apr 01, 2020
3.517
3.622
3.361
3.500
25,965,972
-0.14(-3.83%)
Mar 31, 2020
3.839
3.987
3.578
3.639
35,858,264
+0.06(+1.70%)
Mar 30, 2020
4.144
4.153
3.482
3.578
30,428,328
-0.65(-15.43%)
Mar 27, 2020
4.684
4.701
4.144
4.231
21,259,212
-0.78(-15.62%)
Mar 26, 2020
5.172
5.746
4.884
5.015
21,249,086
-0.11(-2.21%)
Mar 25, 2020
5.337
5.807
4.623
5.128
22,154,114
+0.27(+5.56%)
Mar 24, 2020
4.188
5.084
4.075
4.858
18,396,056
+1.11(+29.47%)
Mar 23, 2020
4.188
4.266
3.744
3.752
16,246,867
-0.45(-10.77%)
Mar 20, 2020
4.492
4.762
4.048
4.205
20,123,246
-0.10(-2.42%)
Mar 19, 2020
3.961
4.701
3.543
4.310
16,681,180
+0.44(+11.49%)
Mar 18, 2020
3.622
4.135
3.308
3.866
18,898,704
-0.02(-0.45%)
Mar 17, 2020
4.954
4.971
3.831
3.883
22,637,408
-0.87(-18.31%)
Mar 16, 2020
5.859
6.025
4.745
4.754
21,285,100
-2.27(-32.34%)
Mar 13, 2020
7.400
7.479
6.051
7.026
28,690,654
+0.27(+3.99%)
Mar 12, 2020
6.033
7.226
5.746
6.756
22,786,692
-0.43(-5.94%)
Mar 11, 2020
8.793
8.802
6.921
7.183
22,598,598
-2.21(-23.54%)
Mar 10, 2020
9.899
10.01
8.184
9.394
26,205,926
+1.08(+12.98%)
Mar 09, 2020
11.68
11.93
8.114
8.314
32,194,148
-9.71(-53.86%)
Mar 06, 2020
20.39
20.47
17.60
18.02
11,713,540
-3.17(-14.95%)
Mar 05, 2020
21.27
21.95
20.92
21.19
6,576,254
-0.69(-3.14%)
Mar 04, 2020
22.08
22.31
21.36
21.88
5,026,554
+0.12(+0.56%)
Mar 03, 2020
22.38
23.13
21.55
21.76
8,458,597
-0.46(-2.08%)
Mar 02, 2020
22.19
22.54
21.46
22.22
10,321,648
+0.52(+2.41%)
Feb 28, 2020
20.79
22.22
20.75
21.70
11,762,125
-0.13(-0.60%)
Feb 27, 2020
20.73
23.47
20.36
21.83
10,125,800
+0.56(+2.62%)
Feb 26, 2020
22.20
22.51
21.24
21.27
6,335,340
-0.93(-4.20%)
Feb 25, 2020
23.72
23.76
22.06
22.20
5,125,064
-1.09(-4.67%)
Feb 24, 2020
23.47
23.53
22.99
23.29
3,474,644
-1.44(-5.81%)
Feb 21, 2020
24.50
24.79
23.96
24.73
3,616,252
-0.16(-0.63%)
Feb 20, 2020
24.89
25.43
24.76
24.88
2,695,726
+0.10(+0.39%)
Feb 19, 2020
24.73
24.97
24.35
24.79
3,389,629
+0.31(+1.28%)
Feb 18, 2020
23.55
24.56
23.46
24.47
3,416,584
+0.65(+2.74%)
Feb 14, 2020
24.42
24.44
23.72
23.82
4,930,136
-0.49(-2.01%)
Feb 13, 2020
24.70
24.82
24.23
24.31
4,018,050
-0.49(-1.97%)
Feb 12, 2020
25.19
25.27
24.75
24.80
3,695,911
+0.27(+1.10%)
Feb 11, 2020
24.88
25.08
24.50
24.53
2,378,022
+0.17(+0.71%)
Feb 10, 2020
24.27
24.39
23.90
24.35
3,455,909
-0.12(-0.50%)
Feb 07, 2020
24.62
24.88
24.37
24.47
3,638,191
-0.72(-2.87%)
Feb 06, 2020
25.20
25.45
24.62
25.20
4,294,486
+0.03(+0.14%)
Feb 05, 2020
25.08
25.63
24.92
25.16
6,702,358
+0.66(+2.70%)
Feb 04, 2020
24.54
24.86
24.43
24.50
5,076,491
+0.51(+2.10%)
Feb 03, 2020
23.73
24.11
23.59
23.99
4,619,581
+0.10(+0.44%)
Jan 31, 2020
24.01
24.09
23.46
23.89
6,101,823
-0.64(-2.63%)
Jan 30, 2020
23.91
24.60
23.83
24.53
4,505,074
+0.08(+0.32%)
Jan 29, 2020
25.23
25.31
24.36
24.46
5,184,051
-0.56(-2.23%)
Jan 28, 2020
25.41
25.48
24.84
25.01
4,756,165
-0.10(-0.42%)
Jan 27, 2020
25.32
25.67
24.91
25.12
4,873,311
-0.98(-3.77%)
Jan 24, 2020
26.12
26.19
25.57
26.10
3,988,054
-0.25(-0.96%)
Jan 23, 2020
26.35
26.67
26.01
26.35
5,531,917
-0.52(-1.94%)
Jan 22, 2020
27.24
27.38
26.85
26.88
5,410,764
-0.76(-2.74%)
Jan 21, 2020
27.98
28.50
27.60
27.63
5,990,935
-0.37(-1.34%)
Jan 17, 2020
28.36
28.50
27.92
28.01
5,309,456
-0.37(-1.30%)
Jan 16, 2020
28.88
28.90
28.27
28.38
5,200,135
-0.38(-1.31%)
Jan 15, 2020
28.49
28.88
28.28
28.75
5,177,433
-0.04(-0.15%)
Jan 14, 2020
27.55
28.95
27.55
28.80
7,117,497
+1.35(+4.94%)
Jan 13, 2020
27.86
27.95
27.30
27.44
5,343,992
-0.32(-1.14%)
Jan 10, 2020
27.73
27.89
27.47
27.76
5,415,487
-0.19(-0.67%)
Jan 09, 2020
27.96
28.03
27.05
27.95
8,853,508
-0.11(-0.40%)
Jan 08, 2020
27.87
28.47
27.47
28.06
15,754,290
+0.19(+0.68%)
Jan 07, 2020
25.66
27.93
25.29
27.87
43,190,120
+5.89(+26.79%)
Jan 06, 2020
22.24
22.27
21.58
21.98
5,216,064
-0.04(-0.19%)
Jan 03, 2020
22.04
22.41
21.89
22.02
6,929,542
+0.28(+1.30%)
Jan 02, 2020
22.03
22.23
21.54
21.74
3,960,259
-0.20(-0.90%)
Dec 31, 2019
21.63
22.03
21.24
21.94
3,906,798
+0.08(+0.35%)
Dec 30, 2019
22.39
22.53
21.80
21.86
6,351,582
-0.53(-2.37%)
Dec 27, 2019
22.61
22.74
22.34
22.39
4,776,271
-0.13(-0.57%)
Dec 26, 2019
22.71
23.13
22.45
22.52
5,811,565
+0.09(+0.38%)
Dec 24, 2019
22.92
22.98
22.10
22.44
6,813,130
-0.31(-1.36%)
Dec 23, 2019
20.64
22.92
20.53
22.74
26,497,528
+3.35(+17.29%)
Dec 20, 2019
19.59
19.67
19.17
19.39
12,793,530
-0.08(-0.40%)
Dec 19, 2019
19.53
19.81
19.38
19.47
4,535,886
-0.03(-0.13%)
Dec 18, 2019
19.23
19.69
19.15
19.50
6,536,894
+0.23(+1.20%)
Dec 17, 2019
18.93
19.36
18.82
19.26
4,866,636
+0.34(+1.81%)
Dec 16, 2019
18.51
19.18
18.43
18.92
5,958,435
+0.62(+3.37%)
Dec 13, 2019
19.01
19.13
18.26
18.30
6,247,051
-0.59(-3.13%)
Dec 12, 2019
18.32
19.02
18.29
18.89
7,338,141
+0.65(+3.57%)
Dec 11, 2019
17.99
18.41
17.88
18.24
5,499,494
+0.30(+1.67%)
Dec 10, 2019
17.67
18.05
17.65
17.94
7,314,882
+0.26(+1.45%)
Dec 09, 2019
16.96
17.78
16.75
17.69
10,178,159
+0.55(+3.20%)
Dec 06, 2019
15.86
17.29
15.71
17.14
11,764,719
+1.21(+7.59%)
Dec 05, 2019
16.10
16.27
15.81
15.93
8,752,483
-0.10(-0.64%)
Dec 04, 2019
15.95
16.43
15.86
16.03
12,140,009
+0.27(+1.74%)
Dec 03, 2019
16.50
16.55
15.71
15.76
17,712,372
-0.99(-5.94%)
Dec 02, 2019
17.15
17.51
16.23
16.75
26,583,632
-2.35(-12.30%)
Nov 29, 2019
19.53
19.86
19.07
19.10
3,730,430
-0.81(-4.05%)
Nov 27, 2019
19.68
20.07
19.58
19.91
4,921,494
+0.28(+1.44%)
Nov 26, 2019
20.15
20.35
19.55
19.62
5,481,281
-0.57(-2.80%)
Nov 25, 2019
20.08
20.33
19.85
20.19
5,177,224
+0.12(+0.60%)
Nov 22, 2019
20.02
20.24
19.74
20.07
4,014,928
+0.16(+0.82%)
Nov 21, 2019
19.76
20.00
19.29
19.91
5,159,572
+0.30(+1.53%)
Nov 20, 2019
19.22
20.09
19.02
19.61
3,642,856
+0.43(+2.24%)
Nov 19, 2019
19.48
19.65
19.12
19.18
3,433,768
-0.52(-2.65%)
Nov 18, 2019
20.21
20.21
19.43
19.70
4,999,786
-0.80(-3.89%)
Nov 15, 2019
20.27
20.91
20.22
20.50
4,835,177
+0.41(+2.05%)
Nov 14, 2019
20.07
20.60
19.95
20.09
5,978,705
+0.11(+0.56%)
Nov 13, 2019
20.17
20.41
19.81
19.98
3,708,972
-0.43(-2.10%)
Nov 12, 2019
20.62
20.87
20.18
20.40
5,001,599
-0.04(-0.21%)
Nov 11, 2019
20.60
20.89
20.37
20.45
5,157,547
-0.50(-2.37%)
Nov 08, 2019
20.35
21.00
20.05
20.94
5,060,186
+0.30(+1.45%)
Nov 07, 2019
20.45
20.79
20.28
20.64
7,161,062
+0.39(+1.95%)
Nov 06, 2019
20.45
21.10
19.92
20.25
5,571,915
-0.29(-1.42%)
Nov 05, 2019
21.26
21.50
20.34
20.54
7,326,299
-0.48(-2.28%)
Nov 04, 2019
20.92
21.30
20.87
21.02
8,539,398
+0.61(+2.98%)
Nov 01, 2019
18.89
20.84
18.77
20.41
11,936,888
+1.84(+9.93%)
Oct 31, 2019
17.99
19.11
17.55
18.57
7,829,120
+0.26(+1.40%)
Oct 30, 2019
18.89
19.13
18.23
18.31
5,668,775
-0.59(-3.13%)
Oct 29, 2019
18.39
19.35
18.14
18.90
5,553,789
+0.27(+1.47%)
Oct 28, 2019
19.07
19.42
18.55
18.63
5,980,702
-0.29(-1.54%)
Oct 25, 2019
19.91
19.94
17.63
18.92
16,995,090
-0.99(-4.99%)
Oct 24, 2019
20.33
20.40
19.33
19.92
5,124,661
-0.27(-1.32%)
Oct 23, 2019
19.69
20.25
19.20
20.18
4,291,813
+0.51(+2.57%)
Oct 22, 2019
19.56
20.07
19.16
19.68
5,626,567
+0.15(+0.79%)
Oct 21, 2019
19.02
19.61
18.90
19.52
5,661,612
+0.71(+3.78%)
Oct 18, 2019
18.78
19.78
18.67
18.81
10,361,867
+0.27(+1.45%)
Oct 17, 2019
18.31
18.72
18.04
18.54
5,344,704
+0.30(+1.65%)
Oct 16, 2019
18.41
19.13
18.23
18.24
7,932,614
-0.35(-1.89%)
Oct 15, 2019
18.28
18.88
17.96
18.59
6,409,153
+0.20(+1.09%)
Oct 14, 2019
17.61
18.63
17.48
18.39
10,406,656
+0.44(+2.43%)
Oct 11, 2019
17.37
18.10
17.37
17.95
7,452,174
+0.83(+4.85%)
Oct 10, 2019
17.26
17.50
16.99
17.12
4,946,138
-0.08(-0.49%)
Oct 09, 2019
17.20
17.38
16.86
17.21
5,853,862
+0.23(+1.38%)
Oct 08, 2019
17.60
17.81
16.97
16.97
7,580,374
-0.96(-5.37%)
Oct 07, 2019
18.63
18.69
17.88
17.94
6,663,419
-0.64(-3.43%)
Oct 04, 2019
19.41
19.71
18.17
18.57
7,431,057
-1.01(-5.18%)
Oct 03, 2019
19.21
19.59
18.81
19.59
6,863,969
+0.14(+0.73%)
Oct 02, 2019
20.15
20.38
19.36
19.45
5,202,557
-0.90(-4.41%)
Oct 01, 2019
21.55
21.69
20.30
20.34
5,220,873
-1.11(-5.20%)
Sep 30, 2019
21.48
21.76
21.34
21.46
4,590,651
-0.08(-0.39%)
Sep 27, 2019
20.85
21.72
20.83
21.54
6,133,393
+0.36(+1.70%)
Sep 26, 2019
21.11
21.31
20.84
21.18
5,410,621
-0.21(-0.98%)
Sep 25, 2019
20.90
21.47
20.83
21.39
5,139,896
+0.12(+0.55%)
Sep 24, 2019
21.75
21.87
21.07
21.27
5,000,155
-0.67(-3.06%)
Sep 23, 2019
21.35
22.07
21.28
21.94
6,030,374
+0.32(+1.47%)
Sep 20, 2019
21.72
21.85
21.41
21.63
7,330,007
+0.03(+0.16%)
Sep 19, 2019
21.68
21.89
21.30
21.59
5,986,092
+0.28(+1.30%)
Sep 18, 2019
21.38
21.90
21.06
21.32
14,430,643
-0.49(-2.27%)
Sep 17, 2019
23.60
23.76
21.58
21.81
11,835,727
-2.04(-8.54%)
Sep 16, 2019
22.51
24.40
21.67
23.85
21,250,374
+3.44(+16.89%)
Sep 13, 2019
20.23
20.51
19.93
20.40
4,710,699
+0.42(+2.10%)
Sep 12, 2019
19.65
20.14
19.25
19.98
4,500,696
-0.13(-0.63%)
Sep 11, 2019
20.01
20.64
19.73
20.11
6,061,825
+0.24(+1.22%)
Sep 10, 2019
20.03
20.49
19.71
19.87
5,876,624
+0.04(+0.21%)
Sep 09, 2019
19.10
19.87
18.98
19.82
7,305,035
+1.09(+5.82%)
Sep 06, 2019
18.69
18.84
18.39
18.73
4,596,644
-0.27(-1.41%)
Sep 05, 2019
18.67
19.40
18.65
19.00
5,921,720
+0.53(+2.86%)
Sep 04, 2019
18.34
18.62
18.11
18.47
4,834,843
+0.53(+2.94%)
Sep 03, 2019
17.66
18.02
16.99
17.95
5,919,263
-0.13(-0.74%)
Aug 30, 2019
18.51
18.67
17.92
18.08
3,760,685
-0.39(-2.13%)
Aug 29, 2019
18.31
18.65
18.28
18.47
5,329,204
+0.34(+1.90%)
Aug 28, 2019
17.70
18.41
17.54
18.13
4,771,420
+0.56(+3.20%)
Aug 27, 2019
17.75
17.88
17.26
17.57
6,239,517
-0.03(-0.19%)
Aug 26, 2019
17.59
17.79
17.42
17.60
5,544,532
+0.26(+1.50%)
Aug 23, 2019
17.54
18.04
17.26
17.34
8,870,215
-0.65(-3.59%)
Aug 22, 2019
18.24
18.34
17.94
17.99
5,438,242
-0.23(-1.24%)
Aug 21, 2019
18.48
18.63
18.10
18.21
6,002,517
-0.02(-0.09%)
Aug 20, 2019
18.25
18.37
18.00
18.23
3,477,764
-0.13(-0.68%)
Aug 19, 2019
17.81
18.42
17.70
18.36
6,599,546
+0.89(+5.09%)
Aug 16, 2019
16.70
17.61
16.56
17.47
6,343,128
+0.76(+4.57%)
Aug 15, 2019
16.76
16.90
16.29
16.71
6,143,110
-0.13(-0.75%)
Aug 14, 2019
17.73
17.79
16.83
16.83
7,156,238
-1.54(-8.39%)
Aug 13, 2019
17.90
18.88
17.72
18.37
18,620,738
+0.31(+1.72%)
Aug 12, 2019
18.27
18.44
17.72
18.06
10,714,811
-0.35(-1.91%)
Aug 09, 2019
18.88
18.95
18.40
18.42
3,902,059
-0.40(-2.14%)
Aug 08, 2019
18.81
18.90
18.28
18.82
6,538,179
+0.39(+2.09%)
Aug 07, 2019
18.72
18.81
17.97
18.43
7,366,757
-0.78(-4.06%)
Aug 06, 2019
19.55
19.79
18.87
19.21
5,799,314
-0.28(-1.42%)
Aug 05, 2019
19.72
19.83
19.35
19.49
6,696,239
-0.79(-3.89%)
Aug 02, 2019
20.31
20.61
19.68
20.28
5,378,917
+0.06(+0.29%)
Aug 01, 2019
19.34
20.55
18.94
20.22
9,797,368
-0.25(-1.23%)
Jul 31, 2019
20.16
20.90
19.97
20.47
7,208,622
+0.27(+1.33%)
Jul 30, 2019
19.45
20.43
19.35
20.20
6,115,265
+0.65(+3.30%)
Jul 29, 2019
20.08
20.09
19.28
19.56
6,464,073
-0.50(-2.51%)
Jul 26, 2019
20.23
20.43
19.74
20.06
5,317,357
-0.21(-1.03%)
Jul 25, 2019
20.96
20.97
20.13
20.27
4,317,372
-0.51(-2.46%)
Jul 24, 2019
20.34
21.15
20.29
20.78
5,289,016
+0.40(+1.97%)
Jul 23, 2019
19.97
20.44
19.91
20.38
3,949,927
+0.38(+1.89%)
Jul 22, 2019
20.11
20.33
19.74
20.00
4,216,010
-0.14(-0.71%)
Jul 19, 2019
19.57
20.20
19.41
20.14
9,622,305
+0.82(+4.25%)
Jul 18, 2019
19.98
20.10
19.11
19.32
11,323,192
-0.76(-3.80%)
Jul 17, 2019
20.71
20.81
20.08
20.08
5,903,116
-0.62(-3.01%)
Jul 16, 2019
21.52
21.52
20.64
20.71
10,129,063
-0.91(-4.21%)
Jul 15, 2019
22.19
22.22
21.58
21.62
3,829,269
-0.46(-2.08%)
Jul 12, 2019
21.98
22.29
21.72
22.08
4,602,986
+0.14(+0.64%)
Jul 11, 2019
22.51
22.55
21.88
21.94
5,679,422
-0.60(-2.66%)
Jul 10, 2019
22.30
22.95
22.10
22.54
7,665,220
+0.43(+1.93%)
Jul 09, 2019
21.66
22.15
21.27
22.11
6,701,817
+0.37(+1.70%)
Jul 08, 2019
22.10
22.18
21.67
21.74
8,463,056
-0.56(-2.50%)
Jul 05, 2019
22.24
22.53
21.68
22.30
9,780,569
-0.08(-0.37%)
Jul 03, 2019
22.52
22.53
22.16
22.38
3,943,797
-0.10(-0.44%)
Jul 02, 2019
23.90
23.90
22.43
22.48
5,400,333
-1.48(-6.16%)
Jul 01, 2019
24.35
24.53
23.65
23.96
4,471,393
+0.19(+0.79%)
Jun 28, 2019
23.50
23.90
23.48
23.77
4,176,366
+0.27(+1.15%)
Jun 27, 2019
23.86
24.05
23.42
23.50
3,119,490
-0.32(-1.34%)
Jun 26, 2019
23.76
24.27
23.33
23.82
4,358,816
+0.66(+2.87%)
Jun 25, 2019
23.73
23.94
23.13
23.15
4,557,591
-0.70(-2.92%)
Jun 24, 2019
24.30
24.53
23.78
23.85
3,239,958
-0.47(-1.92%)
Jun 21, 2019
24.30
24.60
23.97
24.32
6,254,128
+0.11(+0.44%)
Jun 20, 2019
23.96
24.37
23.88
24.21
4,225,222
+0.73(+3.11%)
Jun 19, 2019
23.55
23.77
23.17
23.48
3,098,569
-0.02(-0.07%)
Jun 18, 2019
23.01
23.76
23.01
23.50
5,069,182
+0.66(+2.87%)
Jun 17, 2019
22.41
22.91
22.22
22.84
2,640,234
+0.29(+1.27%)
Jun 14, 2019
23.31
23.41
22.44
22.55
3,796,918
-0.71(-3.07%)
Jun 13, 2019
23.49
23.59
22.84
23.27
4,156,143
+0.29(+1.25%)
Jun 12, 2019
23.33
23.41
22.82
22.98
12,286,772
-0.69(-2.91%)
Jun 11, 2019
23.92
24.04
23.54
23.67
4,833,378
-0.02(-0.10%)
Jun 10, 2019
23.70
23.96
23.54
23.69
4,417,899
-0.06(-0.24%)
Jun 07, 2019
23.73
24.16
23.34
23.75
4,959,275
+0.09(+0.38%)
Jun 06, 2019
23.02
23.69
23.02
23.66
5,644,490
+0.66(+2.85%)
Jun 05, 2019
23.25
23.46
22.54
23.00
6,311,695
-0.25(-1.06%)
Jun 04, 2019
22.40
23.35
22.27
23.25
7,478,013
+1.19(+5.39%)
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
.