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 (%)
Mar 29, 2018 58.94 58.94 58.94 0 +1.47(+2.56%)
Mar 28, 2018 59.33 60.10 57.32 57.47 6,826,973 -1.85(-3.13%)
Mar 27, 2018 61.47 61.52 58.91 59.32 4,558,105 -1.75(-2.86%)
Mar 26, 2018 60.88 61.17 59.26 61.07 5,106,429 +1.01(+1.67%)
Mar 23, 2018 59.87 61.52 59.59 60.07 7,022,586 +0.88(+1.48%)
Mar 22, 2018 59.07 59.97 58.67 59.19 6,631,605 -0.82(-1.37%)
Mar 21, 2018 57.49 60.13 57.43 60.01 7,571,824 +2.95(+5.16%)
Mar 20, 2018 56.24 57.91 56.14 57.06 4,451,241 +1.42(+2.56%)
Mar 19, 2018 56.50 57.04 55.25 55.64 4,503,584 -1.47(-2.58%)
Mar 16, 2018 56.66 57.89 56.66 57.11 4,797,245 +0.60(+1.07%)
Mar 15, 2018 57.80 58.42 56.32 56.50 6,506,656 -0.99(-1.71%)
Mar 14, 2018 57.28 57.93 57.16 57.49 4,178,131 +0.36(+0.63%)
Mar 13, 2018 57.66 58.06 56.87 57.13 3,188,750 -0.18(-0.31%)
Mar 12, 2018 56.35 57.58 56.23 57.30 4,192,527 +0.92(+1.64%)
Mar 09, 2018 55.94 56.72 55.85 56.38 4,487,367 +0.92(+1.66%)
Mar 08, 2018 56.01 56.35 55.02 55.46 4,805,375 -0.62(-1.11%)
Mar 07, 2018 57.46 55.83 56.08 5,102,236 -1.06(-1.85%)
Mar 06, 2018 57.65 57.65 56.69 57.14 3,913,098 -0.14(-0.24%)
Mar 05, 2018 55.61 57.66 55.42 57.28 6,731,936 +1.46(+2.61%)
Mar 02, 2018 55.10 55.99 54.45 55.82 6,757,536 +0.32(+0.58%)
Mar 01, 2018 55.57 56.19 55.04 55.50 4,395,254 +0.08(+0.14%)
Feb 28, 2018 56.79 57.32 55.40 55.42 5,588,295 -1.39(-2.45%)
Feb 27, 2018 58.50 58.68 56.79 56.81 5,677,089 -1.88(-3.20%)
Feb 26, 2018 59.50 59.71 58.21 58.68 4,408,656 -0.41(-0.69%)
Feb 23, 2018 57.22 59.26 56.89 59.09 5,211,689 +2.47(+4.36%)
Feb 22, 2018 56.62 4,964,332 +0.98(+1.76%)
Feb 21, 2018 57.56 57.98 55.60 55.64 6,760,581 -1.92(-3.34%)
Feb 20, 2018 57.62 59.32 57.48 57.57 6,153,973 +0.07(+0.12%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.43(-0.74%)
Feb 15, 2018 58.26 58.30 56.88 57.93 5,590,671 -0.16(-0.27%)
Feb 14, 2018 54.80 58.24 54.60 58.08 5,945,423 +2.53(+4.55%)
Feb 13, 2018 55.70 56.23 55.35 55.56 4,358,522 -0.62(-1.11%)
Feb 12, 2018 55.38 57.03 55.22 56.18 6,848,546 +1.64(+3.01%)
Feb 09, 2018 55.15 55.61 52.32 54.54 9,002,328 -0.07(-0.12%)
Feb 08, 2018 57.39 58.08 54.58 54.60 8,179,279 -2.45(-4.29%)
Feb 07, 2018 59.03 59.49 56.03 57.05 12,357,513 +1.20(+2.14%)
Feb 06, 2018 54.36 55.92 52.44 55.86 8,997,652 +0.34(+0.61%)
Feb 05, 2018 56.48 57.32 55.14 55.52 6,439,922 -1.91(-3.33%)
Feb 02, 2018 58.87 59.08 57.21 57.43 9,162,619 -2.20(-3.68%)
Feb 01, 2018 58.86 59.75 58.36 59.63 4,745,572 +1.28(+2.20%)
Jan 31, 2018 58.05 58.65 57.75 58.34 3,994,075 +0.29(+0.50%)
Jan 30, 2018 58.47 58.51 58.03 58.05 5,519,210 -1.18(-1.98%)
Jan 29, 2018 59.69 60.58 59.13 59.23 3,478,786 -0.86(-1.42%)
Jan 26, 2018 59.87 60.73 59.56 60.08 6,156,611 +0.34(+0.57%)
Jan 25, 2018 59.73 60.08 59.25 59.74 8,118,881 +0.06(+0.10%)
Jan 24, 2018 59.51 60.02 59.00 59.69 5,999,334 +0.48(+0.80%)
Jan 23, 2018 59.12 59.63 58.49 59.21 6,519,674 +0.21(+0.36%)
Jan 22, 2018 56.64 59.00 56.55 59.00 6,376,508 +2.45(+4.33%)
Jan 19, 2018 56.38 56.81 56.24 56.55 6,233,458 -0.09(-0.15%)
Jan 18, 2018 57.06 57.47 56.42 56.63 4,341,389 -0.66(-1.15%)
Jan 17, 2018 57.08 57.83 56.26 57.29 4,603,508 +0.41(+0.72%)
Jan 16, 2018 57.27 58.02 56.85 56.89 6,233,499 -0.42(-0.73%)
Jan 12, 2018 57.30 57.30 57.30 0 +0.47(+0.82%)
Jan 11, 2018 54.20 57.36 54.04 56.84 11,409,140 +3.00(+5.58%)
Jan 10, 2018 54.91 53.80 53.84 4,759,742 -0.11(-0.20%)
Jan 09, 2018 54.08 54.33 53.68 53.94 4,772,608 +0.13(+0.23%)
Jan 08, 2018 53.41 53.98 53.12 53.82 4,904,334 +0.36(+0.67%)
Jan 05, 2018 53.83 54.15 53.02 53.46 4,035,419 -0.61(-1.13%)
Jan 04, 2018 53.38 54.09 52.72 54.07 4,631,957 +0.86(+1.61%)
Jan 03, 2018 53.15 53.88 53.10 53.21 4,454,808 +0.00(+0.00%)
Jan 02, 2018 52.59 53.29 52.47 53.21 3,941,863 +1.10(+2.11%)
Dec 29, 2017 52.12 52.12 52.12 0 -0.12(-0.22%)
Dec 28, 2017 52.25 52.52 52.01 52.23 2,743,353 -0.02(-0.04%)
Dec 27, 2017 52.56 52.71 52.22 52.25 3,982,442 -0.31(-0.59%)
Dec 26, 2017 51.69 52.90 51.64 52.56 5,407,020 +1.14(+2.21%)
Dec 22, 2017 50.51 51.94 50.46 51.43 5,528,782 +0.94(+1.87%)
Dec 21, 2017 49.08 51.38 49.08 50.48 7,900,524 +1.20(+2.42%)
Dec 20, 2017 48.52 49.69 48.00 49.29 8,050,794 +1.30(+2.71%)
Dec 19, 2017 47.47 48.71 47.29 47.99 5,882,018 +0.84(+1.77%)
Dec 18, 2017 46.34 47.54 46.19 47.15 4,876,500 +0.98(+2.13%)
Dec 15, 2017 46.96 47.00 46.04 46.17 9,499,223 -0.36(-0.77%)
Dec 14, 2017 46.56 46.88 46.02 46.53 5,148,282 -0.36(-0.77%)
Dec 13, 2017 47.19 47.29 46.57 46.89 4,541,737 -0.27(-0.58%)
Dec 12, 2017 47.16 47.95 46.70 47.16 7,088,110 +0.28(+0.60%)
Dec 11, 2017 46.70 47.12 46.54 46.88 4,198,116 +0.37(+0.79%)
Dec 08, 2017 46.35 46.80 46.03 46.51 6,350,061 +0.58(+1.27%)
Dec 07, 2017 45.62 46.03 45.42 45.93 3,857,073 +0.20(+0.45%)
Dec 06, 2017 46.84 45.46 45.72 5,882,637 -1.12(-2.38%)
Dec 05, 2017 47.04 47.20 46.37 46.84 2,972,323 -0.32(-0.68%)
Dec 04, 2017 47.15 47.89 47.02 47.16 4,603,858 -0.13(-0.27%)
Dec 01, 2017 47.17 48.36 47.01 47.29 8,669,446 +0.61(+1.31%)
Nov 30, 2017 46.92 47.59 46.40 46.68 9,756,441 +0.20(+0.44%)
Nov 29, 2017 46.30 47.05 46.12 46.47 3,917,887 +0.11(+0.23%)
Nov 28, 2017 46.36 46.49 45.99 46.37 2,898,624 +0.08(+0.17%)
Nov 27, 2017 46.55 46.55 45.96 46.29 4,986,507 -0.41(-0.87%)
Nov 24, 2017 47.21 47.27 46.54 46.70 2,142,085 -0.23(-0.50%)
Nov 22, 2017 46.97 47.14 46.71 46.93 6,128,977 +0.32(+0.69%)
Nov 21, 2017 47.03 47.13 46.32 46.61 5,419,154 -0.28(-0.60%)
Nov 20, 2017 46.45 47.14 46.03 46.89 3,742,487 +0.16(+0.33%)
Nov 17, 2017 46.48 46.91 46.33 46.73 6,287,737 +0.63(+1.37%)
Nov 16, 2017 46.19 46.71 45.63 46.10 5,919,269 -0.12(-0.25%)
Nov 15, 2017 46.31 46.67 45.64 46.22 7,360,388 -0.42(-0.89%)
Nov 14, 2017 48.25 48.37 46.47 46.64 8,358,936 -2.12(-4.34%)
Nov 13, 2017 49.55 50.03 48.40 48.75 11,352,032 -0.85(-1.72%)
Nov 10, 2017 49.71 49.96 48.87 49.61 5,156,330 -0.28(-0.56%)
Nov 09, 2017 49.52 50.31 49.35 49.89 4,358,321 +0.23(+0.47%)
Nov 08, 2017 49.50 50.07 48.87 49.66 4,769,425 +0.08(+0.16%)
Nov 07, 2017 50.48 50.64 49.11 49.58 7,141,457 -0.73(-1.45%)
Nov 06, 2017 48.34 50.32 48.10 50.31 7,624,833 +2.25(+4.69%)
Nov 03, 2017 47.87 48.41 47.69 48.05 6,735,227 +0.12(+0.24%)
Nov 02, 2017 48.39 48.88 47.38 47.94 6,609,195 -0.73(-1.50%)
Nov 01, 2017 48.18 49.52 47.71 48.67 9,340,386 +0.75(+1.56%)
Oct 31, 2017 46.81 48.03 46.60 47.92 7,065,019 +0.66(+1.40%)
Oct 30, 2017 47.63 47.97 47.09 47.26 5,950,277 -0.12(-0.25%)
Oct 27, 2017 45.90 47.39 45.68 47.37 6,706,444 +1.09(+2.35%)
Oct 26, 2017 46.28 46.59 45.37 46.29 5,490,344 +0.01(+0.02%)
Oct 25, 2017 46.43 46.71 45.96 46.28 5,998,694 -0.36(-0.77%)
Oct 24, 2017 46.99 47.44 46.37 46.64 7,200,911 -0.05(-0.10%)
Oct 23, 2017 47.75 47.94 46.67 46.69 5,655,138 -0.88(-1.86%)
Oct 20, 2017 47.44 47.71 47.20 47.57 4,729,738 +0.33(+0.70%)
Oct 19, 2017 47.12 48.27 47.09 47.24 5,925,324 -0.10(-0.20%)
Oct 18, 2017 47.30 48.06 46.99 47.34 5,789,626 -0.13(-0.27%)
Oct 17, 2017 46.92 47.47 46.54 47.46 4,507,412 +0.44(+0.93%)
Oct 16, 2017 46.65 47.11 46.43 47.02 4,493,607 +0.64(+1.38%)
Oct 13, 2017 46.76 47.08 46.26 46.38 4,157,522 +0.06(+0.13%)
Oct 12, 2017 46.45 46.84 46.00 46.33 5,104,317 -0.64(-1.36%)
Oct 11, 2017 47.01 47.29 46.61 46.97 3,871,837 -0.02(-0.04%)
Oct 10, 2017 48.34 46.91 46.99 5,086,954 -0.44(-0.92%)
Oct 09, 2017 47.21 47.54 46.93 47.42 5,204,063 +0.21(+0.45%)
Oct 06, 2017 47.38 47.73 46.91 47.21 6,787,222 -0.40(-0.84%)
Oct 05, 2017 48.02 48.34 47.53 47.61 6,298,231 -0.36(-0.75%)
Oct 04, 2017 47.92 48.63 47.62 47.97 5,531,882 +0.15(+0.30%)
Oct 03, 2017 47.92 48.12 47.48 47.82 6,451,626 -0.11(-0.22%)
Oct 02, 2017 46.47 48.14 45.97 47.93 9,547,465 +0.51(+1.08%)
Sep 29, 2017 47.17 47.44 46.77 47.41 4,169,033 -0.03(-0.06%)
Sep 28, 2017 47.70 48.06 47.19 47.44 4,468,907 -0.17(-0.37%)
Sep 27, 2017 47.42 47.62 6,245,359 -0.80(-1.64%)
Sep 26, 2017 47.94 48.68 47.69 48.41 5,249,494 -0.05(-0.10%)
Sep 25, 2017 48.01 48.67 47.73 48.46 6,455,513 +1.07(+2.25%)
Sep 22, 2017 47.04 48.00 46.54 47.39 7,934,701 +0.33(+0.70%)
Sep 21, 2017 46.78 47.13 45.66 47.06 16,446,299 +3.57(+8.21%)
Sep 20, 2017 42.71 43.91 42.68 43.49 4,781,472 +1.02(+2.40%)
Sep 19, 2017 42.45 42.82 42.13 42.47 2,715,617 +0.00(+0.00%)
Sep 18, 2017 42.19 42.66 41.99 42.47 2,765,579 +0.20(+0.48%)
Sep 15, 2017 42.26 42.48 42.01 42.27 4,459,167 +0.02(+0.05%)
Sep 14, 2017 42.12 42.82 41.86 42.25 5,015,790 +0.39(+0.93%)
Sep 13, 2017 40.78 41.87 40.78 41.86 6,075,106 +1.33(+3.28%)
Sep 12, 2017 40.04 41.03 39.91 40.53 3,870,078 +0.77(+1.93%)
Sep 11, 2017 39.84 40.18 39.40 39.77 3,484,814 +0.10(+0.24%)
Sep 08, 2017 40.69 40.69 39.30 39.67 3,435,283 -1.21(-2.96%)
Sep 07, 2017 40.99 41.10 40.40 40.88 3,203,694 -0.17(-0.43%)
Sep 06, 2017 40.42 41.36 40.40 41.05 5,629,502 +0.84(+2.10%)
Sep 05, 2017 40.57 40.84 39.85 40.21 3,915,180 -0.01(-0.02%)
Sep 01, 2017 39.74 40.40 39.17 40.22 3,445,347 +0.54(+1.37%)
Aug 31, 2017 39.62 40.07 39.23 39.68 4,553,607 +0.40(+1.01%)
Aug 30, 2017 39.10 39.52 38.81 39.28 3,138,727 -0.18(-0.47%)
Aug 29, 2017 39.73 39.76 38.74 39.46 5,591,228 -0.54(-1.36%)
Aug 28, 2017 40.93 41.14 39.47 40.01 4,457,538 -1.06(-2.57%)
Aug 25, 2017 41.53 41.66 40.99 41.06 3,149,813 -0.28(-0.68%)
Aug 24, 2017 41.43 41.56 41.17 41.35 4,041,274 -0.32(-0.77%)
Aug 23, 2017 40.87 42.11 40.71 41.66 3,509,267 +0.69(+1.68%)
Aug 22, 2017 40.92 41.08 40.73 40.98 3,660,016 +0.21(+0.52%)
Aug 21, 2017 40.69 41.17 40.42 40.76 3,793,126 -0.12(-0.28%)
Aug 18, 2017 40.35 41.14 39.96 40.88 5,405,968 +0.44(+1.08%)
Aug 17, 2017 41.00 41.37 40.37 40.44 5,919,029 -0.79(-1.90%)
Aug 16, 2017 41.95 42.21 41.06 41.23 6,361,911 -0.69(-1.64%)
Aug 15, 2017 41.61 41.98 41.21 41.92 4,241,929 +0.21(+0.51%)
Aug 14, 2017 42.29 42.30 41.57 41.70 4,187,394 -0.50(-1.19%)
Aug 11, 2017 42.24 42.69 41.86 42.21 3,907,606 -0.16(-0.37%)
Aug 10, 2017 42.95 43.40 42.22 42.36 4,306,000 -0.39(-0.91%)
Aug 09, 2017 42.96 43.53 42.33 42.75 5,370,757 -0.11(-0.25%)
Aug 08, 2017 42.75 43.69 42.64 42.86 5,377,160 -0.16(-0.36%)
Aug 07, 2017 43.18 43.23 42.47 43.01 4,008,297 -0.50(-1.16%)
Aug 04, 2017 42.38 43.58 42.38 43.52 4,755,984 +1.09(+2.56%)
Aug 03, 2017 43.26 43.32 42.14 42.43 6,848,499 -0.86(-1.99%)
Aug 02, 2017 42.93 43.70 42.55 43.29 4,773,154 -0.04(-0.09%)
Aug 01, 2017 44.20 44.33 43.15 43.33 4,525,621 -0.94(-2.12%)
Jul 31, 2017 44.71 44.85 44.10 44.27 4,264,131 -0.63(-1.40%)
Jul 28, 2017 45.80 46.48 44.81 44.90 6,011,031 -0.97(-2.11%)
Jul 27, 2017 44.18 45.92 43.75 45.87 7,228,580 +2.08(+4.76%)
Jul 26, 2017 44.73 45.01 43.72 43.79 5,327,594 -0.53(-1.20%)
Jul 25, 2017 43.43 44.97 43.23 44.32 9,164,846 +1.46(+3.42%)
Jul 24, 2017 42.84 43.24 42.61 42.86 5,313,343 +0.15(+0.34%)
Jul 21, 2017 42.66 42.82 42.14 42.71 6,077,164 +0.21(+0.50%)
Jul 20, 2017 43.89 44.05 42.45 42.50 6,016,225 -1.04(-2.38%)
Jul 19, 2017 42.34 43.59 42.19 43.54 7,206,956 +1.11(+2.60%)
Jul 18, 2017 44.11 44.25 42.13 42.43 5,231,790 -1.41(-3.21%)
Jul 17, 2017 43.25 44.36 43.22 43.84 5,054,815 +0.48(+1.10%)
Jul 14, 2017 43.26 43.64 43.09 43.36 5,066,814 +0.27(+0.63%)
Jul 13, 2017 42.34 43.11 42.24 43.09 4,624,389 +0.61(+1.44%)
Jul 12, 2017 42.83 43.02 41.94 42.48 4,934,172 +0.17(+0.41%)
Jul 11, 2017 42.26 42.77 41.83 42.30 4,192,118 +0.05(+0.11%)
Jul 10, 2017 41.95 42.42 41.73 42.26 3,597,665 +0.22(+0.53%)
Jul 07, 2017 42.11 42.23 41.28 42.03 5,079,256 -0.25(-0.60%)
Jul 06, 2017 43.54 43.63 42.18 42.29 7,881,600 -1.15(-2.66%)
Jul 05, 2017 44.41 44.42 43.20 43.44 4,256,967 -1.25(-2.80%)
Jul 03, 2017 44.11 44.84 44.08 44.69 2,628,342 +0.74(+1.68%)
Jun 30, 2017 44.26 44.58 43.56 43.95 5,513,380 +0.09(+0.20%)
Jun 29, 2017 42.71 44.42 42.62 43.87 8,620,604 +1.42(+3.33%)
Jun 28, 2017 42.57 42.97 42.12 42.45 7,359,829 -0.01(-0.02%)
Jun 27, 2017 43.96 44.12 42.35 42.46 8,918,681 -1.09(-2.49%)
Jun 26, 2017 44.22 44.35 43.51 43.55 4,719,909 -0.56(-1.27%)
Jun 23, 2017 43.83 44.52 43.72 44.11 5,584,038 +0.40(+0.91%)
Jun 22, 2017 44.03 44.75 43.66 43.71 4,944,148 -0.25(-0.57%)
Jun 21, 2017 44.76 45.18 43.75 43.96 5,219,932 -0.91(-2.03%)
Jun 20, 2017 44.37 45.10 44.11 44.87 5,662,356 -0.40(-0.88%)
Jun 19, 2017 45.43 45.67 45.11 45.27 4,307,447 -0.33(-0.72%)
Jun 16, 2017 44.94 45.62 44.47 45.60 5,841,144 +0.90(+2.02%)
Jun 15, 2017 45.52 45.97 44.44 44.70 5,488,954 -1.13(-2.47%)
Jun 14, 2017 46.87 46.98 45.42 45.83 6,680,067 -1.88(-3.94%)
Jun 13, 2017 46.93 47.83 46.68 47.71 5,336,954 +0.89(+1.90%)
Jun 12, 2017 47.09 47.46 46.56 46.82 5,356,859 +0.36(+0.77%)
Jun 09, 2017 45.34 46.86 45.29 46.46 4,243,479 +1.31(+2.90%)
Jun 08, 2017 46.36 45.07 45.16 5,343,511 -0.52(-1.14%)
Jun 07, 2017 48.27 48.50 45.55 45.68 8,645,273 -2.84(-5.85%)
Jun 06, 2017 47.99 48.86 47.59 48.52 4,670,859 +0.45(+0.93%)
Jun 05, 2017 48.32 48.78 47.94 48.07 4,299,215 -0.41(-0.84%)
Jun 02, 2017 49.07 49.08 48.06 48.48 5,202,948 -1.02(-2.05%)
Jun 01, 2017 49.13 49.87 48.78 49.49 3,605,810 +0.56(+1.15%)
May 31, 2017 48.74 49.54 48.42 48.93 5,690,787 -0.23(-0.47%)
May 30, 2017 49.76 49.90 49.14 49.17 5,253,824 -1.04(-2.06%)
May 26, 2017 50.08 50.30 49.10 50.20 6,408,066 -0.22(-0.44%)
May 25, 2017 51.49 52.16 50.03 50.42 4,079,715 -1.24(-2.40%)
May 24, 2017 51.68 52.27 51.34 51.66 3,537,935 -0.21(-0.41%)
May 23, 2017 51.51 52.01 51.33 51.88 4,475,160 +0.21(+0.41%)
May 22, 2017 52.51 52.51 51.06 51.66 4,863,082 +0.05(+0.09%)
May 19, 2017 50.95 52.00 50.87 51.62 5,905,368 +1.18(+2.34%)
May 18, 2017 49.86 50.88 49.70 50.43 5,595,786 +0.33(+0.66%)
May 17, 2017 50.11 50.45 49.57 50.10 5,022,636 -0.01(-0.02%)
May 16, 2017 50.54 50.72 49.70 50.11 5,323,916 -0.13(-0.25%)
May 15, 2017 50.98 51.08 50.12 50.24 5,391,150 +0.24(+0.48%)
May 12, 2017 49.80 50.25 49.69 50.00 4,340,536 +0.09(+0.17%)
May 11, 2017 50.69 50.77 49.73 49.91 6,230,083 -0.52(-1.04%)
May 10, 2017 50.19 50.59 49.67 50.43 9,436,563 +0.73(+1.46%)
May 09, 2017 50.70 50.86 49.43 49.71 8,082,530 -0.95(-1.87%)
May 08, 2017 50.85 51.13 50.07 50.66 6,754,519 -0.27(-0.53%)
May 05, 2017 50.51 51.35 50.24 50.93 6,415,113 +0.63(+1.25%)
May 04, 2017 49.79 51.13 49.48 50.30 11,032,571 -0.01(-0.02%)
May 03, 2017 50.41 50.86 49.38 50.31 22,840,076 -4.19(-7.69%)
May 02, 2017 55.01 55.46 53.89 54.50 5,717,936 -0.38(-0.69%)
May 01, 2017 55.13 55.62 54.88 54.88 5,092,148 -0.34(-0.61%)
Apr 28, 2017 55.72 56.02 55.17 55.22 5,224,906 -0.10(-0.18%)
Apr 27, 2017 56.84 57.02 53.81 55.31 14,566,598 -2.75(-4.74%)
Apr 26, 2017 57.70 59.25 57.62 58.06 2,834,565 -0.12(-0.20%)
Apr 25, 2017 57.50 58.32 57.20 58.18 3,098,889 +0.69(+1.20%)
Apr 24, 2017 57.94 57.94 57.12 57.49 3,380,768 +0.08(+0.13%)
Apr 21, 2017 56.90 57.87 56.58 57.42 3,841,724 +0.28(+0.49%)
Apr 20, 2017 57.44 58.06 57.14 57.14 3,913,504 -0.13(-0.22%)
Apr 19, 2017 58.74 58.86 57.05 57.26 4,527,684 -1.24(-2.12%)
Apr 18, 2017 58.76 59.52 58.34 58.50 3,463,100 -0.77(-1.31%)
Apr 17, 2017 58.96 59.41 58.63 59.28 3,345,945 +0.12(+0.20%)
Apr 13, 2017 60.49 60.80 58.92 59.16 4,813,001 -1.40(-2.32%)
Apr 12, 2017 61.08 61.54 60.20 60.56 2,551,389 -0.35(-0.57%)
Apr 11, 2017 60.84 60.94 59.70 60.91 2,957,991 +0.01(+0.02%)
Apr 10, 2017 60.73 61.25 60.66 60.90 2,312,491 +0.45(+0.74%)
Apr 07, 2017 61.08 61.09 60.31 60.46 2,277,039 -0.45(-0.73%)
Apr 06, 2017 61.12 61.60 60.57 60.90 2,760,318 +0.04(+0.06%)
Apr 05, 2017 61.27 62.12 60.57 60.86 6,652,567 +0.14(+0.22%)
Apr 04, 2017 60.06 60.78 59.52 60.73 3,234,369 +0.89(+1.49%)
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.