Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.44 41.32 40.22 40.38 3,206,217 -0.05(-0.12%)
Jun 29, 2005 40.36 40.88 39.85 40.43 2,938,099 +0.07(+0.17%)
Jun 28, 2005 41.66 41.66 40.33 40.36 4,272,130 -1.30(-3.12%)
Jun 27, 2005 41.23 42.07 41.23 41.66 3,251,969 +0.63(+1.52%)
Jun 24, 2005 41.63 41.81 40.94 41.04 2,356,910 -0.26(-0.62%)
Jun 23, 2005 41.30 42.34 41.17 41.29 3,071,838 +0.07(+0.18%)
Jun 22, 2005 41.21 41.56 40.76 41.22 4,495,934 +0.14(+0.35%)
Jun 21, 2005 42.19 42.38 41.04 41.08 5,228,140 -1.41(-3.31%)
Jun 20, 2005 41.88 42.50 41.82 42.48 6,170,712 +0.83(+2.00%)
Jun 17, 2005 41.10 41.66 40.75 41.65 6,093,924 +1.06(+2.60%)
Jun 16, 2005 40.31 40.61 40.13 40.59 2,743,249 +0.51(+1.28%)
Jun 15, 2005 40.07 40.29 39.83 40.08 3,971,537 +0.41(+1.02%)
Jun 14, 2005 39.19 39.76 38.86 39.67 3,368,911 +0.37(+0.94%)
Jun 13, 2005 38.69 39.34 38.48 39.31 2,427,299 +0.34(+0.87%)
Jun 10, 2005 38.71 39.07 38.49 38.97 2,977,932 +0.09(+0.24%)
Jun 09, 2005 37.94 38.92 37.73 38.87 4,390,351 +1.08(+2.86%)
Jun 08, 2005 37.51 38.61 37.50 37.79 4,734,137 +0.27(+0.73%)
Jun 07, 2005 37.94 38.31 37.45 37.52 3,686,941 -0.42(-1.10%)
Jun 06, 2005 37.71 38.01 37.51 37.94 2,952,176 +0.41(+1.10%)
Jun 03, 2005 37.35 37.86 37.26 37.52 2,481,530 +0.39(+1.06%)
Jun 02, 2005 37.42 37.60 36.89 37.13 3,039,203 -0.29(-0.77%)
Jun 01, 2005 37.19 37.66 36.99 37.42 3,312,120 +0.69(+1.87%)
May 31, 2005 36.57 36.79 36.27 36.73 4,036,486 -0.22(-0.59%)
May 27, 2005 36.31 37.00 36.22 36.95 2,718,613 +0.81(+2.23%)
May 26, 2005 36.13 36.21 35.75 36.14 2,792,522 +0.31(+0.85%)
May 25, 2005 35.69 36.09 35.14 35.84 4,074,880 +0.26(+0.74%)
May 24, 2005 34.85 35.60 34.76 35.57 4,121,913 +0.66(+1.90%)
May 23, 2005 34.39 35.12 34.34 34.91 4,389,391 +0.52(+1.51%)
May 20, 2005 34.51 34.76 34.23 34.39 3,505,530 -0.05(-0.15%)
May 19, 2005 33.77 34.51 33.71 34.44 2,974,093 +0.68(+2.02%)
May 18, 2005 34.41 34.69 33.51 33.76 4,093,277 -0.34(-0.99%)
May 17, 2005 33.29 34.15 33.13 34.10 4,270,690 +0.77(+2.31%)
May 16, 2005 33.01 33.37 32.21 33.33 4,863,397 +0.32(+0.98%)
May 13, 2005 33.56 33.77 32.71 33.01 6,387,798 -0.54(-1.62%)
May 12, 2005 36.29 36.29 33.40 33.55 6,740,862 -2.03(-5.71%)
May 11, 2005 35.06 35.58 35.02 35.58 4,244,454 +0.53(+1.50%)
May 10, 2005 35.79 35.80 34.92 35.06 2,891,546 -0.81(-2.25%)
May 09, 2005 35.61 35.86 35.37 35.86 2,642,785 +0.48(+1.34%)
May 06, 2005 35.78 35.91 35.33 35.39 4,662,468 -0.07(-0.21%)
May 05, 2005 35.29 35.69 35.08 35.46 5,084,162 +0.52(+1.48%)
May 04, 2005 34.44 34.94 33.89 34.94 7,983,227 +0.17(+0.49%)
May 03, 2005 35.68 35.69 34.64 34.77 5,373,717 -0.98(-2.73%)
May 02, 2005 35.01 35.81 34.69 35.75 4,559,444 +0.56(+1.60%)
Apr 29, 2005 35.67 35.92 34.89 35.19 4,577,042 -0.21(-0.58%)
Apr 28, 2005 35.16 35.49 34.82 35.39 5,330,843 -0.69(-1.91%)
Apr 27, 2005 36.57 36.86 35.69 36.08 4,517,531 -0.78(-2.10%)
Apr 26, 2005 37.51 37.56 36.85 36.86 2,878,268 -0.65(-1.73%)
Apr 25, 2005 37.51 37.58 37.01 37.51 3,495,291 +0.69(+1.87%)
Apr 22, 2005 36.96 37.19 36.39 36.82 4,059,523 -0.14(-0.37%)
Apr 21, 2005 35.97 36.99 35.87 36.96 4,079,680 +1.14(+3.19%)
Apr 20, 2005 36.76 37.32 35.73 35.81 4,386,192 -0.84(-2.29%)
Apr 19, 2005 36.57 36.91 36.38 36.65 4,963,221 +0.79(+2.20%)
Apr 18, 2005 34.76 35.88 34.42 35.86 4,805,326 +1.13(+3.24%)
Apr 15, 2005 36.41 36.51 34.44 34.74 5,647,914 -1.67(-4.58%)
Apr 14, 2005 36.57 37.01 36.26 36.41 5,276,292 +0.36(+1.01%)
Apr 13, 2005 36.94 37.07 35.88 36.04 5,599,601 -1.10(-2.96%)
Apr 12, 2005 37.84 38.31 37.04 37.14 5,646,154 -0.90(-2.37%)
Apr 11, 2005 37.51 38.12 37.34 38.04 4,208,620 +0.19(+0.50%)
Apr 08, 2005 38.81 38.97 37.81 37.86 4,199,821 -0.96(-2.46%)
Apr 07, 2005 40.01 40.24 38.41 38.81 4,498,174 -0.79(-1.99%)
Apr 06, 2005 38.92 39.82 38.84 39.60 3,602,954 +0.51(+1.31%)
Apr 05, 2005 39.43 39.67 38.82 39.09 4,150,868 -0.50(-1.26%)
Apr 04, 2005 39.88 40.56 39.08 39.59 5,798,290 +0.37(+0.94%)
Apr 01, 2005 38.59 39.31 38.45 39.22 5,104,799 +0.94(+2.47%)
Mar 31, 2005 37.26 38.38 37.26 38.27 4,231,976 +1.15(+3.10%)
Mar 30, 2005 36.97 37.12 35.99 37.12 4,932,666 +0.53(+1.43%)
Mar 29, 2005 37.19 37.86 36.57 36.60 3,982,095 -0.59(-1.60%)
Mar 28, 2005 37.30 37.54 36.98 37.19 4,143,830 -0.10(-0.27%)
Mar 24, 2005 37.51 38.19 36.88 37.29 4,916,828 -0.02(-0.07%)
Mar 23, 2005 38.29 38.30 37.08 37.32 6,072,647 -1.32(-3.41%)
Mar 22, 2005 39.43 39.70 38.59 38.64 3,849,956 -0.51(-1.31%)
Mar 21, 2005 39.31 39.71 38.72 39.15 4,096,797 -0.31(-0.79%)
Mar 18, 2005 39.21 39.84 39.13 39.46 4,711,741 +0.34(+0.88%)
Mar 17, 2005 38.82 39.21 38.41 39.12 3,796,044 +0.71(+1.84%)
Mar 16, 2005 38.34 39.13 37.96 38.41 4,416,587 +0.01(+0.02%)
Mar 15, 2005 38.95 39.50 38.41 38.41 4,361,556 -0.54(-1.38%)
Mar 14, 2005 38.57 39.06 37.94 38.94 4,103,196 +0.50(+1.30%)
Mar 11, 2005 37.35 38.84 37.35 38.44 5,007,534 +0.46(+1.20%)
Mar 10, 2005 37.82 38.35 37.26 37.99 8,215,031 -1.30(-3.31%)
Mar 09, 2005 40.39 41.19 39.25 39.29 4,663,588 -0.94(-2.33%)
Mar 08, 2005 40.16 40.78 40.16 40.23 2,642,305 -0.08(-0.19%)
Mar 07, 2005 40.63 40.79 39.94 40.30 4,497,374 -0.76(-1.86%)
Mar 04, 2005 40.01 41.17 39.39 41.06 5,821,486 +1.37(+3.45%)
Mar 03, 2005 39.37 39.85 39.02 39.69 4,516,091 +0.95(+2.45%)
Mar 02, 2005 37.67 38.75 37.67 38.74 3,749,011 +0.58(+1.52%)
Mar 01, 2005 39.07 39.35 38.01 38.16 5,905,633 -1.14(-2.91%)
Feb 28, 2005 39.34 40.12 38.32 39.31 7,480,746 +0.10(+0.26%)
Feb 25, 2005 38.09 39.31 38.07 39.21 4,978,579 +1.11(+2.92%)
Feb 24, 2005 37.57 38.09 37.12 38.09 3,233,252 +0.54(+1.45%)
Feb 23, 2005 36.94 37.76 36.94 37.55 2,797,161 +0.53(+1.44%)
Feb 22, 2005 37.44 37.91 36.89 37.02 4,684,545 -0.11(-0.30%)
Feb 18, 2005 36.07 37.31 36.06 37.13 4,074,080 +1.09(+3.04%)
Feb 17, 2005 37.16 37.39 35.96 36.04 4,408,108 -1.21(-3.26%)
Feb 16, 2005 36.26 37.30 36.02 37.25 4,909,310 +1.26(+3.49%)
Feb 15, 2005 36.16 36.17 35.59 35.99 2,843,234 -0.01(-0.03%)
Feb 14, 2005 36.07 36.19 35.82 36.01 3,980,815 +0.08(+0.23%)
Feb 11, 2005 35.61 36.25 35.30 35.92 3,296,762 +0.32(+0.90%)
Feb 10, 2005 34.65 35.69 34.52 35.61 2,766,286 +1.29(+3.75%)
Feb 09, 2005 34.24 34.74 33.88 34.32 2,509,046 +0.08(+0.22%)
Feb 08, 2005 33.76 34.29 33.56 34.24 2,102,710 +0.34(+1.01%)
Feb 07, 2005 34.47 34.70 33.59 33.90 4,226,217 -0.56(-1.63%)
Feb 04, 2005 34.68 34.73 34.32 34.46 3,373,230 -0.15(-0.43%)
Feb 03, 2005 34.39 34.76 34.06 34.61 3,101,433 -0.16(-0.45%)
Feb 02, 2005 34.37 34.81 34.35 34.77 3,871,392 +0.30(+0.87%)
Feb 01, 2005 34.02 34.85 34.01 34.47 3,960,178 +0.45(+1.32%)
Jan 31, 2005 33.67 34.25 33.15 34.02 3,676,223 +0.16(+0.46%)
Jan 28, 2005 33.84 34.07 33.44 33.86 3,793,964 -0.14(-0.42%)
Jan 27, 2005 33.18 34.18 33.07 34.01 4,537,528 +0.82(+2.47%)
Jan 26, 2005 32.91 33.32 32.73 33.19 5,354,520 +0.45(+1.37%)
Jan 25, 2005 32.69 32.91 32.39 32.74 3,856,835 +0.32(+0.98%)
Jan 24, 2005 32.57 32.81 32.36 32.42 2,948,657 +0.30(+0.93%)
Jan 21, 2005 32.60 32.74 32.07 32.12 3,683,102 -0.16(-0.48%)
Jan 20, 2005 32.22 32.51 31.77 32.27 3,116,151 -0.25(-0.77%)
Jan 19, 2005 32.76 32.82 32.46 32.52 2,711,414 -0.26(-0.78%)
Jan 18, 2005 33.01 33.12 32.47 32.78 3,975,856 +0.22(+0.69%)
Jan 14, 2005 32.26 32.56 31.88 32.56 4,847,239 +0.59(+1.84%)
Jan 13, 2005 31.25 32.19 31.22 31.97 5,455,944 +0.89(+2.88%)
Jan 12, 2005 30.61 31.21 30.32 31.07 2,920,341 +0.47(+1.55%)
Jan 11, 2005 30.35 30.64 30.12 30.60 3,193,899 +0.26(+0.87%)
Jan 10, 2005 30.63 31.00 30.32 30.34 3,887,230 +0.21(+0.71%)
Jan 07, 2005 30.32 30.54 29.72 30.12 2,971,853 -0.19(-0.64%)
Jan 06, 2005 29.75 30.70 29.72 30.32 5,769,015 +0.48(+1.61%)
Jan 05, 2005 29.79 30.04 29.66 29.84 5,321,725 -0.10(-0.33%)
Jan 04, 2005 30.44 30.58 29.89 29.94 5,668,870 -0.24(-0.81%)
Jan 03, 2005 31.61 31.61 30.18 30.18 4,933,786 -1.43(-4.53%)
Dec 31, 2004 31.59 31.88 31.50 31.61 1,365,225 +0.02(+0.06%)
Dec 30, 2004 31.57 31.73 31.38 31.59 1,515,762 -0.04(-0.14%)
Dec 29, 2004 31.47 31.84 31.35 31.64 2,038,880 +0.19(+0.60%)
Dec 28, 2004 30.98 31.57 30.94 31.45 2,324,115 +0.48(+1.53%)
Dec 27, 2004 31.58 31.66 30.97 30.97 1,942,575 -0.68(-2.15%)
Dec 23, 2004 31.46 31.87 31.46 31.66 1,486,006 +0.21(+0.68%)
Dec 22, 2004 31.99 32.13 31.22 31.44 3,208,776 -0.52(-1.62%)
Dec 21, 2004 31.88 32.07 31.75 31.96 1,991,527 +0.19(+0.59%)
Dec 20, 2004 31.54 31.88 31.50 31.77 3,732,854 +0.24(+0.75%)
Dec 17, 2004 31.10 31.70 31.10 31.54 5,384,755 -0.03(-0.10%)
Dec 16, 2004 32.19 32.33 31.54 31.57 3,961,938 -0.73(-2.26%)
Dec 15, 2004 31.99 32.55 31.90 32.30 3,391,468 +0.32(+1.02%)
Dec 14, 2004 32.01 32.04 31.53 31.97 2,129,586 +0.17(+0.53%)
Dec 13, 2004 30.94 31.81 30.94 31.80 2,336,433 +0.64(+2.07%)
Dec 10, 2004 32.38 34.48 30.97 31.16 3,113,751 -0.44(-1.38%)
Dec 09, 2004 31.32 31.60 30.97 31.60 3,213,096 +0.52(+1.67%)
Dec 08, 2004 30.79 31.25 30.47 31.08 4,246,854 -0.09(-0.28%)
Dec 07, 2004 31.41 31.65 30.94 31.17 4,006,731 -0.42(-1.33%)
Dec 06, 2004 31.91 32.07 31.29 31.59 3,362,512 -0.11(-0.35%)
Dec 03, 2004 30.82 31.73 30.82 31.70 4,997,296 +0.54(+1.73%)
Dec 02, 2004 31.94 32.02 30.75 31.16 6,303,811 -1.25(-3.86%)
Dec 01, 2004 33.84 33.84 32.35 32.41 3,776,847 -1.38(-4.09%)
Nov 30, 2004 33.44 33.79 33.39 33.79 2,786,602 +0.36(+1.07%)
Nov 29, 2004 33.56 33.77 32.98 33.44 2,955,216 -0.12(-0.37%)
Nov 26, 2004 33.38 33.99 33.29 33.56 1,370,185 +0.29(+0.88%)
Nov 24, 2004 32.86 33.36 32.66 33.27 3,044,002 +0.36(+1.08%)
Nov 23, 2004 32.66 33.19 32.62 32.91 2,937,619 +0.26(+0.80%)
Nov 22, 2004 32.50 32.70 32.19 32.65 3,460,097 +0.40(+1.24%)
Nov 19, 2004 31.78 32.32 31.61 32.25 3,904,827 +0.64(+2.04%)
Nov 18, 2004 31.25 31.69 31.07 31.61 5,174,548 +0.71(+2.29%)
Nov 17, 2004 30.53 30.93 30.35 30.90 4,159,507 +0.36(+1.19%)
Nov 16, 2004 30.76 31.18 30.47 30.54 3,638,629 -0.32(-1.03%)
Nov 15, 2004 31.50 31.51 30.41 30.85 4,188,143 -0.73(-2.30%)
Nov 12, 2004 30.74 31.64 30.72 31.58 3,269,727 +0.69(+2.25%)
Nov 11, 2004 30.94 30.97 30.54 30.89 2,969,774 -0.06(-0.18%)
Nov 10, 2004 30.18 31.00 29.86 30.94 6,007,217 +0.71(+2.34%)
Nov 09, 2004 30.93 30.93 30.17 30.24 6,459,946 -0.69(-2.22%)
Nov 08, 2004 31.98 31.98 30.82 30.92 4,223,337 -1.06(-3.30%)
Nov 05, 2004 31.75 32.00 31.66 31.98 2,971,693 +0.38(+1.21%)
Nov 04, 2004 31.39 31.69 31.29 31.60 4,654,949 +0.21(+0.68%)
Nov 03, 2004 31.73 31.75 30.97 31.39 4,318,362 +0.47(+1.52%)
Nov 02, 2004 31.87 31.88 30.87 30.92 4,617,675 -0.95(-2.98%)
Nov 01, 2004 31.94 32.28 31.37 31.87 5,244,457 +0.18(+0.55%)
Oct 29, 2004 31.25 31.69 31.10 31.69 4,303,005 +0.39(+1.26%)
Oct 28, 2004 31.72 32.09 31.00 31.30 6,633,999 -1.06(-3.28%)
Oct 27, 2004 33.79 33.97 32.19 32.36 6,616,722 -1.43(-4.22%)
Oct 26, 2004 33.38 33.79 32.88 33.79 3,214,695 +0.56(+1.67%)
Oct 25, 2004 33.22 33.34 32.69 33.23 3,517,848 +0.26(+0.80%)
Oct 22, 2004 33.38 33.44 32.96 32.97 3,364,272 -0.26(-0.79%)
Oct 21, 2004 33.13 33.26 32.73 33.23 4,022,729 +0.41(+1.24%)
Oct 20, 2004 32.32 32.87 32.13 32.82 3,321,399 +0.85(+2.66%)
Oct 19, 2004 31.89 32.21 31.60 31.97 3,246,210 +0.05(+0.16%)
Oct 18, 2004 32.62 32.76 31.92 31.92 3,994,733 -0.69(-2.11%)
Oct 15, 2004 32.91 32.94 32.34 32.61 4,329,561 +0.40(+1.24%)
Oct 14, 2004 31.75 32.22 31.74 32.21 4,318,202 +0.59(+1.88%)
Oct 13, 2004 32.19 32.20 30.92 31.62 5,949,146 -0.66(-2.05%)
Oct 12, 2004 32.51 33.02 32.24 32.28 4,014,570 -0.23(-0.71%)
Oct 11, 2004 32.82 32.94 32.34 32.51 3,715,737 -0.27(-0.82%)
Oct 08, 2004 32.82 33.06 32.39 32.78 3,303,161 -0.04(-0.11%)
Oct 07, 2004 32.87 33.37 32.65 32.82 5,344,121 +0.11(+0.32%)
Oct 06, 2004 32.19 32.73 32.19 32.71 3,345,075 +0.61(+1.91%)
Oct 05, 2004 31.85 32.25 31.84 32.10 2,625,508 +0.68(+2.15%)
Oct 04, 2004 31.52 31.74 31.32 31.42 2,606,311 -0.10(-0.32%)
Oct 01, 2004 31.32 31.60 31.04 31.52 2,749,488 +0.20(+0.64%)
Sep 30, 2004 31.41 31.50 31.07 31.32 3,579,278 +0.23(+0.72%)
Sep 29, 2004 31.39 31.88 30.81 31.10 4,302,045 -0.27(-0.86%)
Sep 28, 2004 30.95 31.44 30.95 31.37 2,923,861 +0.61(+1.97%)
Sep 27, 2004 31.16 31.25 30.49 30.76 2,538,161 -0.20(-0.65%)
Sep 24, 2004 30.38 31.21 30.38 30.96 3,969,777 +0.24(+0.77%)
Sep 23, 2004 30.50 30.79 30.35 30.72 3,321,079 -0.06(-0.18%)
Sep 22, 2004 30.91 30.99 30.50 30.78 2,517,525 -0.29(-0.93%)
Sep 21, 2004 30.14 31.22 29.83 31.07 3,584,077 +0.98(+3.26%)
Sep 20, 2004 30.07 30.32 30.01 30.09 2,486,969 +0.09(+0.31%)
Sep 17, 2004 29.66 30.00 29.50 29.99 3,535,445 +0.68(+2.30%)
Sep 16, 2004 29.12 29.37 28.95 29.32 2,112,308 +0.21(+0.71%)
Sep 15, 2004 29.52 29.63 29.11 29.11 2,336,913 -0.41(-1.38%)
Sep 14, 2004 29.49 29.66 29.21 29.52 1,787,399 +0.10(+0.34%)
Sep 13, 2004 29.37 29.50 29.20 29.42 1,950,094 +0.21(+0.73%)
Sep 10, 2004 29.41 29.45 28.80 29.20 1,907,860 -0.21(-0.70%)
Sep 09, 2004 28.83 29.47 28.79 29.41 2,672,540 +0.64(+2.24%)
Sep 08, 2004 28.63 28.95 28.62 28.77 1,808,036 -0.07(-0.26%)
Sep 07, 2004 28.66 28.90 28.44 28.84 2,133,905 -0.05(-0.17%)
Sep 03, 2004 28.75 28.98 28.58 28.89 2,009,604 +0.04(+0.15%)
Sep 02, 2004 28.89 29.06 28.70 28.85 3,149,586 -0.04(-0.13%)
Sep 01, 2004 27.97 28.89 27.95 28.89 4,122,073 +0.95(+3.40%)
Aug 31, 2004 27.57 27.94 27.52 27.94 2,585,674 +0.37(+1.34%)
Aug 30, 2004 27.60 27.79 27.34 27.57 2,280,762 +0.01(+0.02%)
Aug 27, 2004 27.40 27.63 27.34 27.56 1,635,103 +0.25(+0.92%)
Aug 26, 2004 27.05 27.34 26.72 27.31 2,629,027 +0.16(+0.60%)
Aug 25, 2004 27.16 27.50 27.01 27.15 3,144,946 +0.11(+0.39%)
Aug 24, 2004 27.29 27.35 26.80 27.04 1,927,697 -0.16(-0.60%)
Aug 23, 2004 27.72 27.82 27.04 27.20 3,452,098 -0.51(-1.85%)
Aug 20, 2004 27.54 28.10 27.48 27.72 3,675,423 +0.46(+1.67%)
Aug 19, 2004 27.19 27.37 27.09 27.26 3,747,252 +0.12(+0.44%)
Aug 18, 2004 26.67 27.18 26.67 27.14 3,530,966 +0.51(+1.90%)
Aug 17, 2004 27.30 27.30 26.57 26.64 3,730,774 -0.67(-2.45%)
Aug 16, 2004 27.49 27.49 27.07 27.30 3,324,918 +0.09(+0.32%)
Aug 13, 2004 26.75 27.42 26.70 27.22 3,052,961 +0.62(+2.33%)
Aug 12, 2004 27.00 27.40 26.60 26.60 4,253,572 -0.35(-1.30%)
Aug 11, 2004 27.25 27.50 26.54 26.95 5,656,712 -0.54(-1.98%)
Aug 10, 2004 27.49 27.75 27.35 27.49 2,915,862 +0.13(+0.48%)
Aug 09, 2004 26.85 27.63 26.82 27.36 2,968,494 +0.58(+2.15%)
Aug 06, 2004 27.51 27.60 26.72 26.79 3,371,151 -0.84(-3.05%)
Aug 05, 2004 28.25 28.52 27.50 27.63 4,042,245 -0.78(-2.75%)
Aug 04, 2004 29.16 29.17 28.39 28.41 4,140,470 -0.91(-3.09%)
Aug 03, 2004 29.05 29.50 28.97 29.32 2,720,533 +0.36(+1.23%)
Aug 02, 2004 28.95 29.02 28.45 28.96 2,806,599 -0.12(-0.43%)
Jul 30, 2004 29.10 29.10 28.84 29.09 3,194,059 +0.24(+0.85%)
Jul 29, 2004 29.04 29.13 28.52 28.84 3,317,399 -0.09(-0.30%)
Jul 28, 2004 28.82 29.12 28.55 28.93 2,783,723 +0.26(+0.92%)
Jul 27, 2004 28.20 28.69 27.97 28.67 2,410,821 +0.60(+2.14%)
Jul 26, 2004 28.61 28.88 27.97 28.07 2,695,897 -0.42(-1.47%)
Jul 23, 2004 28.54 28.81 28.25 28.49 1,551,276 -0.16(-0.55%)
Jul 22, 2004 28.29 28.82 28.22 28.64 2,286,041 +0.26(+0.90%)
Jul 21, 2004 29.07 29.50 28.39 28.39 2,249,407 -0.68(-2.34%)
Jul 20, 2004 29.28 29.32 28.93 29.07 2,162,860 -0.19(-0.64%)
Jul 19, 2004 29.38 29.49 28.98 29.25 2,288,281 -0.06(-0.19%)
Jul 16, 2004 29.17 29.52 28.84 29.31 2,863,710 +0.32(+1.12%)
Jul 15, 2004 28.74 29.00 28.57 28.99 2,974,093 +0.34(+1.20%)
Jul 14, 2004 28.50 28.69 28.33 28.64 2,279,482 +0.14(+0.48%)
Jul 13, 2004 28.44 28.52 28.16 28.50 2,656,543 +0.21(+0.75%)
Jul 12, 2004 28.42 28.50 28.10 28.29 2,379,306 -0.09(-0.31%)
Jul 09, 2004 28.31 28.75 28.31 28.38 2,628,547 +0.00(+0.00%)
Jul 08, 2004 28.75 28.91 28.25 28.38 3,389,708 -0.36(-1.24%)
Jul 07, 2004 28.24 28.74 27.97 28.74 4,062,242 +0.42(+1.48%)
Jul 06, 2004 27.72 28.32 27.63 28.32 4,343,158 +0.98(+3.59%)
Jul 02, 2004 27.47 27.57 27.26 27.34 1,694,614 -0.11(-0.39%)
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.