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 31, 2014 80.26 81.00 79.62 79.80 3,100,478 -0.17(-0.21%)
Mar 28, 2014 79.09 80.29 78.85 79.97 3,711,567 +1.37(+1.74%)
Mar 27, 2014 78.66 79.29 77.82 78.61 3,909,980 +0.32(+0.41%)
Mar 26, 2014 78.72 79.50 78.27 78.29 4,736,083 +0.03(+0.04%)
Mar 25, 2014 78.66 78.77 77.88 78.26 4,360,189 +0.32(+0.41%)
Mar 24, 2014 79.12 79.49 77.56 77.94 3,347,440 -0.76(-0.97%)
Mar 21, 2014 79.11 79.20 77.82 78.70 5,821,442 -0.15(-0.19%)
Mar 20, 2014 77.43 78.91 76.93 78.85 3,732,897 +1.27(+1.64%)
Mar 19, 2014 78.50 78.57 77.24 77.58 3,240,593 -0.85(-1.08%)
Mar 18, 2014 77.67 78.58 77.43 78.43 2,806,183 +1.02(+1.31%)
Mar 17, 2014 77.39 77.79 76.89 77.41 3,387,339 +0.21(+0.27%)
Mar 14, 2014 76.83 77.37 76.66 77.21 3,394,191 +0.40(+0.53%)
Mar 13, 2014 77.41 77.57 76.75 76.80 3,770,064 -0.62(-0.80%)
Mar 12, 2014 77.69 78.47 77.28 77.42 4,058,335 -0.57(-0.74%)
Mar 11, 2014 80.07 80.39 77.69 78.00 6,277,420 -1.91(-2.39%)
Mar 10, 2014 80.09 80.23 79.31 79.91 2,750,179 -0.20(-0.25%)
Mar 07, 2014 81.58 81.61 79.90 80.11 5,375,616 -1.18(-1.46%)
Mar 06, 2014 81.47 81.51 80.41 81.29 5,762,076 +1.04(+1.30%)
Mar 05, 2014 80.89 81.26 80.14 80.25 4,709,377 -0.58(-0.72%)
Mar 04, 2014 79.90 81.18 79.49 80.83 4,808,988 +1.53(+1.93%)
Mar 03, 2014 78.85 80.58 78.69 79.30 3,628,948 +0.23(+0.29%)
Feb 28, 2014 78.19 79.84 78.10 79.07 5,233,273 +1.05(+1.35%)
Feb 27, 2014 77.18 78.24 77.11 78.02 2,669,904 +0.76(+0.99%)
Feb 26, 2014 78.26 79.49 77.04 77.26 4,146,815 -1.20(-1.53%)
Feb 25, 2014 78.23 78.47 77.06 78.46 3,345,622 +0.11(+0.14%)
Feb 24, 2014 78.23 80.06 77.33 78.35 5,244,548 +1.01(+1.31%)
Feb 21, 2014 78.18 78.50 77.30 77.33 3,093,546 -0.85(-1.08%)
Feb 20, 2014 78.42 78.56 77.73 78.18 5,189,251 -0.49(-0.62%)
Feb 19, 2014 78.04 79.29 77.85 78.67 4,435,845 +0.15(+0.19%)
Feb 18, 2014 76.76 78.52 76.76 78.52 5,048,827 +1.91(+2.49%)
Feb 14, 2014 76.68 76.61 76.61 76.61 4,553,923 +0.02(+0.02%)
Feb 13, 2014 75.76 77.28 75.33 76.59 3,170,691 -0.16(-0.21%)
Feb 12, 2014 77.09 77.51 76.32 76.75 2,566,646 -0.30(-0.39%)
Feb 11, 2014 75.92 77.44 75.24 77.05 4,238,210 +1.01(+1.33%)
Feb 10, 2014 75.33 76.07 74.63 76.04 4,050,981 +0.71(+0.95%)
Feb 07, 2014 74.49 75.42 73.95 75.32 4,055,353 +1.19(+1.61%)
Feb 06, 2014 74.56 75.08 73.93 74.13 4,245,139 -0.22(-0.29%)
Feb 05, 2014 75.62 75.62 74.15 74.35 5,605,098 -0.85(-1.12%)
Feb 04, 2014 74.19 76.54 74.08 75.19 6,685,095 +1.75(+2.38%)
Feb 03, 2014 75.85 76.45 73.43 73.44 7,497,319 -2.37(-3.12%)
Jan 31, 2014 75.62 76.33 75.46 75.81 3,237,321 -0.71(-0.93%)
Jan 30, 2014 76.54 77.03 75.63 76.53 3,772,281 +0.15(+0.20%)
Jan 29, 2014 75.50 76.68 75.14 76.38 3,731,364 +0.17(+0.22%)
Jan 28, 2014 74.77 76.56 74.26 76.21 4,718,684 +0.62(+0.82%)
Jan 27, 2014 76.21 76.50 75.09 75.59 5,256,472 -0.60(-0.79%)
Jan 24, 2014 77.58 77.79 76.19 76.19 5,372,115 -1.68(-2.16%)
Jan 23, 2014 78.31 78.31 77.11 77.87 3,959,996 -0.79(-1.00%)
Jan 22, 2014 76.73 78.89 76.62 78.66 8,371,377 +2.38(+3.12%)
Jan 21, 2014 75.77 76.79 75.76 76.28 5,678,654 +1.06(+1.41%)
Jan 17, 2014 76.91 75.22 75.22 75.22 4,236,747 -1.18(-1.55%)
Jan 16, 2014 76.61 76.79 75.73 76.40 7,301,770 -0.38(-0.49%)
Jan 15, 2014 75.95 77.40 76.12 76.78 5,710,947 +0.83(+1.09%)
Jan 14, 2014 73.66 76.09 73.66 75.95 8,282,086 +2.32(+3.15%)
Jan 13, 2014 74.69 74.99 73.46 73.63 5,259,281 -1.37(-1.83%)
Jan 10, 2014 74.21 75.06 73.75 75.00 4,080,634 +0.70(+0.95%)
Jan 09, 2014 74.36 74.61 73.43 74.30 4,883,210 +0.04(+0.05%)
Jan 08, 2014 75.03 75.16 73.91 74.26 4,629,417 -0.75(-1.00%)
Jan 07, 2014 74.08 75.09 73.44 75.01 4,383,133 +1.41(+1.91%)
Jan 06, 2014 73.63 73.91 73.10 73.60 4,288,962 +0.03(+0.04%)
Jan 03, 2014 73.95 74.44 73.42 73.58 2,372,875 -0.23(-0.32%)
Jan 02, 2014 74.25 74.25 73.29 73.81 3,562,095 -0.71(-0.96%)
Dec 31, 2013 74.26 74.52 74.52 74.52 2,404,257 +0.22(+0.29%)
Dec 30, 2013 74.53 75.03 74.04 74.31 2,482,978 -0.29(-0.39%)
Dec 27, 2013 73.57 74.87 73.44 74.60 3,241,164 +1.11(+1.51%)
Dec 26, 2013 73.74 73.76 73.18 73.49 2,706,613 -0.17(-0.23%)
Dec 24, 2013 73.75 73.84 73.53 73.66 2,345,541 -0.08(-0.11%)
Dec 23, 2013 74.33 74.49 73.58 73.74 3,861,995 -0.26(-0.36%)
Dec 20, 2013 74.19 74.72 73.88 74.01 6,437,178 -0.23(-0.32%)
Dec 19, 2013 74.72 74.78 74.04 74.24 6,713,758 -0.59(-0.79%)
Dec 18, 2013 74.31 74.89 73.28 74.83 8,113,915 +0.51(+0.68%)
Dec 17, 2013 74.13 74.94 73.92 74.33 9,256,301 +0.04(+0.05%)
Dec 16, 2013 73.78 75.07 73.56 74.29 11,004,651 +0.72(+0.98%)
Dec 13, 2013 78.61 73.58 69.15 73.57 41,022,524 -5.05(-6.42%)
Dec 12, 2013 78.65 79.73 78.45 78.61 3,938,802 +0.08(+0.10%)
Dec 11, 2013 80.11 80.21 78.37 78.54 5,440,647 -1.57(-1.96%)
Dec 10, 2013 80.98 82.00 80.04 80.11 5,847,062 -0.87(-1.08%)
Dec 09, 2013 81.42 81.59 80.27 80.98 4,398,564 -0.26(-0.32%)
Dec 06, 2013 83.14 83.46 80.98 81.24 4,211,244 -1.26(-1.52%)
Dec 05, 2013 82.70 83.49 82.27 82.50 2,875,001 -0.58(-0.70%)
Dec 04, 2013 83.91 83.92 82.52 83.08 3,805,481 -0.83(-0.99%)
Dec 03, 2013 83.04 84.10 82.51 83.91 4,511,205 +0.93(+1.12%)
Dec 02, 2013 83.37 83.56 82.59 82.99 2,487,971 -0.29(-0.35%)
Nov 29, 2013 83.00 84.23 82.19 83.28 2,672,487 +0.21(+0.25%)
Nov 27, 2013 84.59 84.88 82.66 83.07 3,912,053 -1.85(-2.18%)
Nov 26, 2013 84.69 85.34 83.67 84.92 2,795,435 +0.05(+0.06%)
Nov 25, 2013 86.22 86.22 84.29 84.87 2,543,321 -1.43(-1.65%)
Nov 22, 2013 86.95 86.96 85.81 86.30 2,233,311 -0.22(-0.25%)
Nov 21, 2013 85.70 86.71 85.30 86.51 2,219,401 +1.62(+1.91%)
Nov 20, 2013 85.65 85.96 84.51 84.89 2,664,550 -0.15(-0.18%)
Nov 19, 2013 84.88 85.80 83.91 85.04 2,793,079 +0.30(+0.35%)
Nov 18, 2013 85.54 85.60 84.41 84.74 3,546,151 -0.52(-0.60%)
Nov 15, 2013 85.31 85.91 84.29 85.26 3,616,506 -0.14(-0.16%)
Nov 14, 2013 85.45 85.57 84.70 85.40 2,164,157 -0.13(-0.15%)
Nov 13, 2013 83.96 85.67 83.73 85.53 3,906,028 +1.21(+1.43%)
Nov 12, 2013 85.26 85.26 84.07 84.32 4,743,893 -1.14(-1.34%)
Nov 11, 2013 85.46 86.03 84.91 85.46 2,009,296 +0.17(+0.20%)
Nov 08, 2013 83.94 85.64 83.93 85.29 3,750,513 +0.96(+1.13%)
Nov 07, 2013 86.76 86.84 83.89 84.34 4,825,737 -1.94(-2.25%)
Nov 06, 2013 87.87 88.33 85.80 86.28 3,443,304 -0.79(-0.90%)
Nov 05, 2013 88.80 89.01 86.64 87.06 5,123,917 -2.88(-3.20%)
Nov 04, 2013 89.39 90.51 88.37 89.94 3,568,876 +1.44(+1.63%)
Nov 01, 2013 89.48 90.00 87.47 88.50 3,302,056 -0.84(-0.94%)
Oct 31, 2013 90.05 90.30 87.89 89.34 3,037,871 -0.68(-0.75%)
Oct 30, 2013 91.86 92.33 88.63 90.02 2,535,880 -1.64(-1.79%)
Oct 29, 2013 91.04 91.79 90.64 91.66 2,617,463 +1.11(+1.22%)
Oct 28, 2013 90.26 90.92 89.63 90.55 3,288,737 +0.40(+0.45%)
Oct 25, 2013 88.42 90.18 88.38 90.15 3,702,191 +1.74(+1.97%)
Oct 24, 2013 86.52 88.64 85.57 88.41 5,591,436 +1.88(+2.18%)
Oct 23, 2013 88.67 88.71 86.18 86.52 5,098,464 -2.89(-3.23%)
Oct 22, 2013 90.01 91.19 88.69 89.41 3,505,129 -0.63(-0.70%)
Oct 21, 2013 91.61 92.10 89.89 90.04 2,636,502 -1.30(-1.43%)
Oct 18, 2013 91.12 91.72 90.16 91.34 2,723,891 +0.63(+0.69%)
Oct 17, 2013 91.35 91.49 90.06 90.71 2,371,239 -0.73(-0.80%)
Oct 16, 2013 90.56 92.01 90.37 91.44 3,911,799 +1.59(+1.77%)
Oct 15, 2013 89.54 90.65 89.15 89.85 2,637,107 +0.08(+0.08%)
Oct 14, 2013 88.63 90.13 88.39 89.77 2,277,013 +0.27(+0.30%)
Oct 11, 2013 87.96 89.99 87.84 89.50 2,284,671 +0.98(+1.11%)
Oct 10, 2013 87.56 88.67 86.61 88.52 2,191,713 +2.16(+2.50%)
Oct 09, 2013 86.98 87.73 85.88 86.36 1,919,667 -0.01(-0.01%)
Oct 08, 2013 87.81 88.43 86.15 86.37 2,364,381 -1.39(-1.58%)
Oct 07, 2013 87.45 88.97 87.24 87.76 1,999,418 -0.28(-0.32%)
Oct 04, 2013 87.33 88.23 86.94 88.04 1,779,113 +0.86(+0.99%)
Oct 03, 2013 88.44 88.87 87.03 87.18 2,356,499 -1.59(-1.80%)
Oct 02, 2013 87.33 88.79 86.61 88.77 2,651,282 +1.16(+1.33%)
Oct 01, 2013 87.09 88.56 86.73 87.61 2,751,733 +0.42(+0.48%)
Sep 30, 2013 87.45 87.84 86.73 87.19 2,772,713 -1.44(-1.63%)
Sep 27, 2013 88.30 88.74 87.70 88.63 1,718,599 +0.05(+0.05%)
Sep 26, 2013 89.05 89.31 87.59 88.58 2,237,523 -0.33(-0.37%)
Sep 25, 2013 88.53 89.73 88.47 88.91 2,371,305 +0.11(+0.13%)
Sep 24, 2013 88.25 90.02 87.86 88.80 3,509,053 +0.56(+0.64%)
Sep 23, 2013 87.62 88.49 86.87 88.24 1,885,676 +0.39(+0.45%)
Sep 20, 2013 88.86 89.05 87.57 87.84 2,810,961 -1.04(-1.17%)
Sep 19, 2013 89.31 89.63 88.34 88.88 2,833,376 -0.15(-0.17%)
Sep 18, 2013 87.88 89.16 87.84 89.03 2,717,218 +1.21(+1.38%)
Sep 17, 2013 87.36 88.39 86.91 87.82 2,446,522 +0.29(+0.33%)
Sep 16, 2013 89.44 89.46 87.32 87.53 3,582,721 -1.26(-1.42%)
Sep 13, 2013 90.66 90.71 88.56 88.79 3,483,140 -0.78(-0.87%)
Sep 12, 2013 88.65 89.76 88.24 89.57 3,565,335 +0.81(+0.91%)
Sep 11, 2013 87.78 88.76 87.20 88.76 2,076,648 +1.19(+1.36%)
Sep 10, 2013 88.06 88.27 86.61 87.57 2,927,496 -0.58(-0.66%)
Sep 09, 2013 87.33 88.26 87.33 88.15 2,447,740 +1.12(+1.28%)
Sep 06, 2013 86.82 87.96 86.29 87.04 2,697,885 +0.24(+0.28%)
Sep 05, 2013 86.36 87.03 86.30 86.79 1,637,896 +0.55(+0.64%)
Sep 04, 2013 86.63 86.87 86.04 86.24 2,470,819 -0.51(-0.59%)
Sep 03, 2013 86.49 86.91 85.81 86.76 2,072,823 +1.21(+1.41%)
Aug 30, 2013 85.73 86.26 84.95 85.55 2,173,750 -0.22(-0.25%)
Aug 29, 2013 86.14 86.75 85.70 85.76 2,808,910 -0.87(-1.00%)
Aug 28, 2013 85.39 87.16 85.39 86.63 4,346,844 +1.59(+1.87%)
Aug 27, 2013 84.41 86.02 84.40 85.04 3,028,718 -0.13(-0.15%)
Aug 26, 2013 86.04 86.18 84.91 85.17 3,371,229 +1.14(+1.36%)
Aug 23, 2013 83.80 84.12 83.15 84.03 1,749,788 +0.51(+0.60%)
Aug 22, 2013 83.21 84.06 82.83 83.53 1,717,111 +0.67(+0.81%)
Aug 21, 2013 83.69 84.02 82.66 82.85 2,286,566 -1.17(-1.39%)
Aug 20, 2013 83.41 84.66 83.12 84.02 2,248,828 +0.79(+0.94%)
Aug 19, 2013 85.33 85.37 83.08 83.24 3,687,670 -2.41(-2.81%)
Aug 16, 2013 84.11 86.04 83.71 85.64 5,467,425 +2.17(+2.60%)
Aug 15, 2013 82.54 84.11 81.95 83.47 2,652,369 +0.21(+0.25%)
Aug 14, 2013 83.22 83.57 82.63 83.27 2,411,420 -0.12(-0.15%)
Aug 13, 2013 83.43 83.58 82.44 83.39 2,502,456 -0.03(-0.03%)
Aug 12, 2013 83.22 83.93 82.83 83.42 2,355,742 -0.62(-0.73%)
Aug 09, 2013 84.61 84.83 83.42 84.03 2,174,835 -0.64(-0.75%)
Aug 08, 2013 83.87 84.81 82.95 84.67 3,233,511 +1.17(+1.40%)
Aug 07, 2013 83.24 83.67 82.57 83.50 2,934,078 +0.10(+0.12%)
Aug 06, 2013 84.61 84.85 82.91 83.40 3,012,441 -1.62(-1.90%)
Aug 05, 2013 84.38 85.30 84.33 85.02 2,358,992 +0.36(+0.43%)
Aug 02, 2013 84.36 84.88 83.88 84.65 3,053,883 +0.06(+0.07%)
Aug 01, 2013 83.72 84.77 83.72 84.59 4,289,536 +1.76(+2.12%)
Jul 31, 2013 83.42 83.85 82.68 82.83 3,787,719 -0.26(-0.32%)
Jul 30, 2013 82.91 83.52 81.01 83.10 6,440,499 +0.14(+0.17%)
Jul 29, 2013 82.87 83.23 82.11 82.96 3,469,974 +0.13(+0.16%)
Jul 26, 2013 83.00 83.46 82.45 82.83 2,872,838 -0.92(-1.10%)
Jul 25, 2013 83.85 84.43 83.05 83.74 2,778,215 -0.04(-0.04%)
Jul 24, 2013 85.50 85.50 83.56 83.78 3,542,101 -1.52(-1.78%)
Jul 23, 2013 85.26 85.59 84.87 85.30 2,795,405 +0.09(+0.11%)
Jul 22, 2013 86.30 86.89 85.20 85.20 3,455,457 -1.68(-1.94%)
Jul 19, 2013 84.75 86.90 84.47 86.89 3,645,043 +2.42(+2.87%)
Jul 18, 2013 83.57 84.52 83.57 84.46 3,972,452 +1.33(+1.60%)
Jul 17, 2013 82.75 83.74 82.69 83.13 1,693,344 +0.56(+0.68%)
Jul 16, 2013 83.49 83.63 82.20 82.57 3,822,895 -0.81(-0.98%)
Jul 15, 2013 84.85 84.86 83.36 83.39 3,545,149 -1.49(-1.75%)
Jul 12, 2013 84.50 85.02 83.69 84.87 3,349,193 +0.08(+0.10%)
Jul 11, 2013 84.16 84.97 83.56 84.79 2,952,676 +1.86(+2.25%)
Jul 10, 2013 82.85 83.86 82.47 82.93 2,759,085 +0.24(+0.29%)
Jul 09, 2013 83.07 83.63 82.61 82.69 2,645,299 +0.06(+0.07%)
Jul 08, 2013 83.02 83.47 82.43 82.63 2,576,669 -0.07(-0.09%)
Jul 05, 2013 81.86 82.84 81.41 82.70 1,692,918 +1.36(+1.67%)
Jul 03, 2013 81.12 81.47 80.55 81.35 1,561,102 +0.15(+0.18%)
Jul 02, 2013 81.28 82.26 80.89 81.20 2,575,402 -0.02(-0.02%)
Jul 01, 2013 80.79 82.21 80.67 81.22 2,971,083 +0.80(+1.00%)
Jun 28, 2013 79.96 81.18 79.70 80.41 2,623,246 -0.09(-0.12%)
Jun 27, 2013 81.46 81.87 80.46 80.50 2,293,232 -0.29(-0.36%)
Jun 26, 2013 80.34 81.23 79.34 80.79 4,276,801 +1.18(+1.48%)
Jun 25, 2013 78.60 79.92 78.40 79.62 4,591,064 +1.97(+2.54%)
Jun 24, 2013 76.99 78.75 75.44 77.64 4,539,011 -0.44(-0.56%)
Jun 21, 2013 78.26 78.51 76.83 78.08 4,357,011 +0.31(+0.40%)
Jun 20, 2013 79.41 79.77 77.37 77.77 3,957,166 -2.95(-3.65%)
Jun 19, 2013 81.34 82.14 80.71 80.72 2,841,177 -0.69(-0.85%)
Jun 18, 2013 81.77 82.21 81.09 81.41 3,044,391 -0.05(-0.06%)
Jun 17, 2013 81.41 82.07 80.80 81.46 2,137,237 +0.88(+1.09%)
Jun 14, 2013 82.10 82.13 80.19 80.58 2,152,782 -1.25(-1.53%)
Jun 13, 2013 80.47 82.02 80.30 81.83 2,576,278 +1.47(+1.83%)
Jun 12, 2013 81.84 81.84 79.95 80.36 2,474,311 -0.30(-0.37%)
Jun 11, 2013 80.90 81.67 80.31 80.66 2,795,148 -1.76(-2.13%)
Jun 10, 2013 82.46 82.84 81.81 82.42 2,015,444 +0.18(+0.22%)
Jun 07, 2013 81.95 82.99 81.72 82.25 2,468,789 +1.01(+1.24%)
Jun 06, 2013 80.73 81.60 79.78 81.24 3,172,841 +0.60(+0.74%)
Jun 05, 2013 81.42 81.86 80.57 80.64 2,313,535 -1.18(-1.44%)
Jun 04, 2013 82.34 82.84 81.12 81.82 2,736,188 -0.96(-1.16%)
Jun 03, 2013 82.12 83.28 81.69 82.78 3,262,254 +1.01(+1.23%)
May 31, 2013 83.57 83.95 81.71 81.77 4,006,451 -2.47(-2.93%)
May 30, 2013 84.36 84.84 83.62 84.24 2,563,454 -0.36(-0.43%)
May 29, 2013 84.77 85.57 84.43 84.60 3,529,699 -0.90(-1.05%)
May 28, 2013 84.83 85.97 84.62 85.50 4,632,058 +1.98(+2.37%)
May 24, 2013 82.98 83.62 82.23 83.52 3,086,363 -0.28(-0.33%)
May 23, 2013 81.98 83.86 81.29 83.80 3,739,317 +0.40(+0.48%)
May 22, 2013 85.31 85.93 82.80 83.40 4,187,826 -2.02(-2.36%)
May 21, 2013 85.16 85.96 84.35 85.41 2,939,838 +0.13(+0.15%)
May 20, 2013 84.03 86.17 84.03 85.28 3,724,007 +1.12(+1.33%)
May 17, 2013 82.89 84.56 84.16 84.16 4,882,447 +2.08(+2.53%)
May 16, 2013 82.29 83.24 81.82 82.09 3,101,177 -0.34(-0.41%)
May 15, 2013 82.47 82.77 80.75 82.42 3,826,754 +1.27(+1.57%)
May 13, 2013 80.39 81.44 80.35 81.15 1,891,575 +0.34(+0.42%)
May 10, 2013 81.16 81.16 79.95 80.81 2,581,599 -0.50(-0.62%)
May 09, 2013 81.84 82.23 80.86 81.32 2,871,331 -0.64(-0.78%)
May 08, 2013 80.93 82.19 80.86 81.96 4,158,464 +0.87(+1.07%)
May 07, 2013 83.67 83.87 80.94 81.09 6,384,683 -0.82(-1.00%)
May 06, 2013 81.33 82.60 80.87 81.91 3,580,736 +0.95(+1.18%)
May 03, 2013 80.16 81.13 79.26 80.96 2,500,009 +1.69(+2.13%)
May 02, 2013 78.23 79.53 77.52 79.26 2,493,071 +1.46(+1.87%)
May 01, 2013 78.68 78.68 77.14 77.80 2,814,203 -1.43(-1.81%)
Apr 30, 2013 79.10 79.41 78.29 79.24 3,506,325 +0.23(+0.30%)
Apr 29, 2013 78.93 79.57 78.64 79.00 1,930,058 +0.63(+0.80%)
Apr 26, 2013 78.62 78.65 77.31 78.38 3,213,345 -0.26(-0.33%)
Apr 25, 2013 78.28 79.93 77.79 78.64 5,368,891 +0.75(+0.96%)
Apr 24, 2013 76.53 78.23 76.38 77.89 3,442,065 +1.64(+2.15%)
Apr 23, 2013 76.03 76.36 75.07 76.25 3,423,819 +0.49(+0.64%)
Apr 22, 2013 75.04 76.21 74.08 75.77 2,731,291 +0.99(+1.33%)
Apr 19, 2013 75.82 76.04 74.01 74.78 3,346,397 -0.61(-0.81%)
Apr 18, 2013 74.59 75.80 73.20 75.38 4,607,631 +1.11(+1.50%)
Apr 17, 2013 75.97 75.97 73.71 74.27 4,699,620 -2.53(-3.30%)
Apr 16, 2013 75.35 77.25 75.31 76.80 4,560,155 +2.51(+3.38%)
Apr 15, 2013 78.33 78.41 74.28 74.29 7,728,675 -5.44(-6.82%)
Apr 12, 2013 81.25 81.36 79.51 79.73 3,893,174 -1.93(-2.36%)
Apr 11, 2013 81.12 81.70 80.41 81.66 2,884,705 +0.91(+1.12%)
Apr 10, 2013 81.47 81.52 80.36 80.75 3,317,201 -0.40(-0.50%)
Apr 09, 2013 80.85 81.31 80.18 81.15 2,835,182 +0.24(+0.30%)
Apr 08, 2013 79.38 80.93 79.20 80.91 2,794,202 +1.42(+1.79%)
Apr 05, 2013 77.55 79.71 77.12 79.49 3,469,901 +0.71(+0.90%)
Apr 04, 2013 78.43 78.83 77.56 78.78 2,747,286 +0.23(+0.30%)
Apr 03, 2013 79.94 80.00 77.80 78.54 3,336,550 -1.51(-1.89%)
Apr 02, 2013 80.65 80.98 79.66 80.06 3,211,697 -0.67(-0.83%)
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.