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, 2008 86.58 87.51 85.30 86.89 8,337,500 +1.19(+1.39%)
Jun 27, 2008 85.14 86.13 84.28 85.70 6,636,797 +1.69(+2.01%)
Jun 26, 2008 83.98 85.68 82.51 84.01 10,234,535 +1.09(+1.31%)
Jun 25, 2008 85.95 86.26 81.29 82.93 10,392,048 -2.74(-3.20%)
Jun 24, 2008 88.93 89.46 85.44 85.66 8,056,667 -4.31(-4.79%)
Jun 23, 2008 85.06 89.97 85.06 89.97 6,855,142 +4.38(+5.11%)
Jun 20, 2008 87.36 87.67 84.83 85.59 7,143,012 -0.33(-0.38%)
Jun 19, 2008 87.80 89.53 85.73 85.92 9,587,779 -1.39(-1.59%)
Jun 18, 2008 88.76 88.76 85.66 87.31 8,455,277 -1.00(-1.13%)
Jun 17, 2008 86.17 88.73 85.51 88.31 7,344,196 +2.40(+2.79%)
Jun 16, 2008 87.82 88.76 85.71 85.91 6,071,311 -0.64(-0.74%)
Jun 13, 2008 86.08 87.31 85.05 86.55 6,277,260 +0.64(+0.75%)
Jun 12, 2008 87.34 87.55 85.59 85.91 8,528,035 -1.61(-1.84%)
Jun 11, 2008 86.58 88.23 85.77 87.51 7,095,834 +1.75(+2.04%)
Jun 10, 2008 86.46 88.73 84.33 85.76 8,937,123 -2.99(-3.37%)
Jun 09, 2008 84.68 88.98 84.54 88.76 9,801,272 +5.06(+6.04%)
Jun 06, 2008 85.89 87.26 83.70 83.70 10,537,841 -0.94(-1.11%)
Jun 05, 2008 81.80 84.66 81.18 84.64 7,296,004 +3.28(+4.03%)
Jun 04, 2008 81.01 83.66 80.35 81.36 9,538,734 -0.48(-0.58%)
Jun 03, 2008 85.29 85.29 81.83 81.83 7,998,110 -3.18(-3.74%)
Jun 02, 2008 83.48 86.32 83.48 85.01 6,046,571 +1.21(+1.45%)
May 30, 2008 83.76 84.79 82.76 83.80 7,336,270 +0.56(+0.68%)
May 29, 2008 86.35 86.35 83.06 83.24 7,418,602 -3.63(-4.18%)
May 28, 2008 84.39 86.87 83.40 86.87 7,539,204 +1.95(+2.30%)
May 27, 2008 86.88 86.88 84.42 84.92 7,624,130 -2.23(-2.55%)
May 26, 2008 91.08 91.20 85.96 87.14 0 +0.00(+0.00%)
May 23, 2008 91.08 91.20 85.96 87.14 8,264,316 -2.81(-3.12%)
May 22, 2008 90.95 92.20 88.96 89.95 7,845,643 -0.53(-0.59%)
May 21, 2008 92.10 93.28 90.29 90.48 10,338,173 -1.28(-1.40%)
May 20, 2008 90.95 92.45 90.18 91.76 7,532,418 +1.61(+1.79%)
May 19, 2008 90.64 91.55 89.26 90.15 7,864,387 +0.46(+0.51%)
May 16, 2008 86.59 89.70 86.40 89.70 10,839,847 +4.58(+5.38%)
May 15, 2008 85.52 86.40 83.48 85.11 11,261,843 +0.70(+0.83%)
May 14, 2008 87.35 87.70 84.18 84.41 10,830,760 -2.66(-3.06%)
May 13, 2008 84.39 87.51 83.79 87.08 9,306,185 +3.28(+3.92%)
May 12, 2008 83.51 84.08 82.11 83.79 6,800,333 -1.01(-1.19%)
May 09, 2008 86.32 86.67 83.54 84.81 3,928,615 -1.57(-1.82%)
May 08, 2008 85.15 86.48 84.40 86.38 6,177,749 +1.47(+1.73%)
May 07, 2008 87.03 87.20 84.56 84.91 6,939,620 -1.14(-1.33%)
May 06, 2008 82.97 86.71 82.56 86.05 9,479,855 +3.96(+4.82%)
May 05, 2008 80.71 83.63 80.71 82.09 6,844,704 +1.58(+1.96%)
May 02, 2008 79.42 80.64 78.45 80.52 7,295,953 +1.50(+1.90%)
May 01, 2008 81.90 82.31 76.56 79.02 13,273,092 -5.17(-6.14%)
Apr 30, 2008 83.29 85.46 82.53 84.19 6,027,966 +1.25(+1.51%)
Apr 29, 2008 85.01 85.46 82.33 82.94 5,270,509 -3.26(-3.79%)
Apr 28, 2008 86.88 88.40 85.92 86.20 5,273,083 +0.06(+0.07%)
Apr 25, 2008 83.83 86.14 83.83 86.14 7,517,792 +2.79(+3.34%)
Apr 24, 2008 85.81 86.26 83.16 83.35 7,790,694 -3.44(-3.96%)
Apr 23, 2008 88.58 88.64 86.17 86.79 5,854,817 -1.73(-1.95%)
Apr 22, 2008 88.59 89.38 87.86 88.51 7,742,299 +0.28(+0.32%)
Apr 21, 2008 89.56 89.81 87.35 88.23 7,011,663 -0.85(-0.95%)
Apr 18, 2008 86.79 89.12 86.46 89.08 6,843,825 +2.19(+2.52%)
Apr 17, 2008 86.73 88.11 86.21 86.89 6,078,318 -1.06(-1.20%)
Apr 16, 2008 85.83 88.08 85.11 87.95 7,039,323 +2.88(+3.38%)
Apr 15, 2008 86.56 86.56 83.74 85.08 5,560,835 -0.21(-0.25%)
Apr 14, 2008 81.93 85.52 81.93 85.29 5,702,574 +2.82(+3.42%)
Apr 11, 2008 82.76 84.03 82.26 82.47 4,677,200 -1.46(-1.74%)
Apr 10, 2008 84.10 84.51 82.58 83.93 7,671,991 +0.23(+0.28%)
Apr 09, 2008 82.51 84.60 81.57 83.69 10,228,123 +2.43(+2.99%)
Apr 08, 2008 80.54 82.26 79.76 81.26 6,144,431 +0.88(+1.09%)
Apr 07, 2008 81.06 82.17 79.57 80.39 8,503,831 +1.37(+1.73%)
Apr 04, 2008 77.51 79.84 77.26 79.02 5,651,742 +2.02(+2.62%)
Apr 03, 2008 76.19 78.14 76.07 77.00 6,171,707 +0.49(+0.65%)
Apr 02, 2008 75.77 77.22 74.31 76.51 5,181,624 +0.95(+1.26%)
Apr 01, 2008 75.64 75.74 73.54 75.56 8,572,818 +0.03(+0.04%)
Mar 31, 2008 74.86 76.14 73.94 75.52 7,125,290 +1.11(+1.49%)
Mar 28, 2008 74.91 76.33 73.76 74.42 6,232,940 -0.09(-0.12%)
Mar 27, 2008 74.86 76.47 74.42 74.51 7,119,692 -0.35(-0.47%)
Mar 26, 2008 71.89 75.29 71.73 74.86 10,315,343 +4.26(+6.03%)
Mar 25, 2008 69.07 70.91 68.94 70.60 4,427,155 +1.80(+2.62%)
Mar 24, 2008 67.52 69.52 66.91 68.80 4,948,945 +1.44(+2.14%)
Mar 21, 2008 67.20 68.85 64.70 67.35 9,148,088 +0.00(+0.00%)
Mar 20, 2008 67.20 68.08 64.70 67.35 9,147,928 -1.50(-2.18%)
Mar 19, 2008 73.56 73.63 68.23 68.85 8,240,504 -5.08(-6.87%)
Mar 18, 2008 72.90 73.93 71.91 73.93 6,141,089 +2.76(+3.87%)
Mar 17, 2008 71.58 72.51 69.66 71.17 7,875,169 -2.25(-3.06%)
Mar 14, 2008 75.33 75.33 72.19 73.42 7,258,287 -1.50(-2.00%)
Mar 13, 2008 73.02 75.36 71.89 74.92 7,562,471 +1.40(+1.90%)
Mar 12, 2008 74.54 74.99 72.86 73.52 5,007,891 -0.78(-1.05%)
Mar 11, 2008 72.84 74.54 72.19 74.31 6,847,196 +2.20(+3.05%)
Mar 10, 2008 73.12 73.95 71.59 72.11 8,105,627 -0.54(-0.75%)
Mar 07, 2008 71.94 73.71 71.54 72.65 9,397,651 +0.28(+0.39%)
Mar 06, 2008 72.78 73.68 71.62 72.37 7,994,822 -0.06(-0.08%)
Mar 05, 2008 72.48 72.60 71.25 72.42 7,051,941 +0.73(+1.02%)
Mar 04, 2008 73.13 73.18 70.45 71.69 7,431,050 -1.08(-1.49%)
Mar 03, 2008 71.54 73.72 71.34 72.77 6,499,734 +1.07(+1.49%)
Feb 29, 2008 74.47 74.49 71.16 71.70 7,248,219 -2.93(-3.93%)
Feb 28, 2008 71.06 74.69 71.02 74.64 10,188,874 +3.66(+5.15%)
Feb 27, 2008 71.61 72.03 70.72 70.98 4,244,097 -0.68(-0.94%)
Feb 26, 2008 70.84 72.02 69.74 71.66 6,374,011 +0.63(+0.88%)
Feb 25, 2008 68.75 71.26 68.54 71.03 6,378,498 +2.45(+3.57%)
Feb 22, 2008 68.47 68.97 66.79 68.58 5,638,448 +0.58(+0.85%)
Feb 21, 2008 70.05 70.22 67.96 68.00 6,501,549 -1.87(-2.67%)
Feb 20, 2008 67.51 69.97 66.54 69.87 5,832,958 +2.09(+3.08%)
Feb 19, 2008 68.05 69.07 67.51 67.79 6,796,591 +1.41(+2.12%)
Feb 18, 2008 66.10 66.95 65.29 66.38 0 +0.00(+0.00%)
Feb 15, 2008 66.10 66.95 65.29 66.38 4,974,813 -0.41(-0.62%)
Feb 14, 2008 68.07 68.44 66.71 66.79 6,031,753 -0.86(-1.27%)
Feb 13, 2008 66.14 67.74 65.47 67.65 7,805,585 +2.14(+3.26%)
Feb 12, 2008 65.19 66.14 64.64 65.51 7,075,834 +0.79(+1.23%)
Feb 11, 2008 63.26 64.74 62.48 64.72 6,537,464 +1.81(+2.88%)
Feb 08, 2008 61.72 63.16 61.32 62.90 5,928,289 +1.79(+2.93%)
Feb 07, 2008 61.09 61.77 57.82 61.12 8,725,146 +1.78(+2.99%)
Feb 06, 2008 60.01 60.88 58.96 59.34 4,832,226 -0.23(-0.39%)
Feb 05, 2008 60.59 61.02 59.38 59.57 4,516,766 -1.99(-3.23%)
Feb 04, 2008 61.57 62.34 60.88 61.56 3,683,350 +0.01(+0.01%)
Feb 01, 2008 60.32 61.72 59.74 61.55 6,329,184 +1.94(+3.26%)
Jan 31, 2008 58.65 60.11 57.26 59.61 7,043,991 +0.67(+1.13%)
Jan 30, 2008 58.51 60.27 57.84 58.94 5,770,757 +0.29(+0.50%)
Jan 29, 2008 59.35 59.45 58.27 58.65 4,171,796 -0.31(-0.53%)
Jan 28, 2008 57.83 59.07 57.32 58.96 5,391,811 +1.09(+1.88%)
Jan 25, 2008 59.57 60.21 57.24 57.87 6,183,879 -0.27(-0.47%)
Jan 24, 2008 57.20 59.39 57.20 58.15 9,213,796 +1.06(+1.85%)
Jan 23, 2008 56.39 57.09 52.83 57.09 11,060,442 -0.89(-1.53%)
Jan 22, 2008 55.39 59.16 55.18 57.98 8,763,660 -1.93(-3.22%)
Jan 21, 2008 58.72 60.92 57.88 59.91 0 +0.00(+0.00%)
Jan 18, 2008 58.72 60.92 57.88 59.91 7,519,884 +0.59(+1.00%)
Jan 17, 2008 62.51 63.45 59.00 59.32 7,537,643 -2.98(-4.78%)
Jan 16, 2008 63.79 65.24 62.08 62.29 8,186,005 -3.13(-4.78%)
Jan 15, 2008 67.42 67.42 65.39 65.42 4,735,516 -2.44(-3.60%)
Jan 14, 2008 66.88 67.97 66.00 67.86 4,771,744 +2.28(+3.47%)
Jan 11, 2008 65.55 66.94 65.16 65.59 3,220,758 -0.70(-1.06%)
Jan 10, 2008 65.66 66.87 65.41 66.29 5,286,242 -1.03(-1.52%)
Jan 09, 2008 64.08 67.35 63.89 67.31 7,781,360 +2.84(+4.40%)
Jan 08, 2008 66.00 67.35 64.18 64.47 4,738,082 -1.56(-2.36%)
Jan 07, 2008 67.68 68.17 65.11 66.03 4,940,303 -1.10(-1.64%)
Jan 04, 2008 67.63 70.32 67.00 67.13 5,205,807 -2.00(-2.89%)
Jan 03, 2008 69.05 70.00 68.49 69.13 4,668,378 +0.17(+0.25%)
Jan 02, 2008 67.84 69.87 67.84 68.95 6,184,478 +1.73(+2.58%)
Jan 01, 2008 67.44 67.90 66.92 67.22 0 +0.00(+0.00%)
Dec 31, 2007 67.44 67.90 66.92 67.22 2,645,991 -0.57(-0.84%)
Dec 28, 2007 67.69 68.34 66.94 67.79 2,999,825 +1.10(+1.65%)
Dec 27, 2007 66.77 68.02 66.42 66.69 3,688,547 -0.43(-0.63%)
Dec 26, 2007 67.17 67.79 67.09 67.12 2,518,654 -0.41(-0.61%)
Dec 24, 2007 67.52 67.89 66.86 67.53 986,186 -0.07(-0.10%)
Dec 21, 2007 65.87 67.78 65.87 67.60 6,035,016 +1.88(+2.86%)
Dec 20, 2007 65.04 65.73 64.89 65.72 3,386,088 +1.03(+1.58%)
Dec 19, 2007 64.63 65.15 64.01 64.69 3,652,047 +0.37(+0.57%)
Dec 18, 2007 64.67 64.85 63.38 64.32 4,351,877 +1.17(+1.85%)
Dec 17, 2007 65.15 65.48 63.07 63.15 4,468,700 -2.41(-3.68%)
Dec 14, 2007 65.37 67.00 65.37 65.57 5,703,457 -0.74(-1.11%)
Dec 13, 2007 65.35 66.45 64.79 66.30 6,159,793 +0.75(+1.14%)
Dec 12, 2007 63.70 65.88 63.70 65.55 7,907,095 +3.12(+5.00%)
Dec 11, 2007 63.76 65.01 62.17 62.43 5,218,995 -1.01(-1.59%)
Dec 10, 2007 62.46 63.47 62.31 63.44 3,924,138 +1.28(+2.06%)
Dec 07, 2007 62.56 62.93 61.61 62.16 3,578,361 -0.34(-0.54%)
Dec 06, 2007 61.32 62.80 60.64 62.50 5,664,084 +1.00(+1.63%)
Dec 05, 2007 60.45 61.91 60.45 61.50 5,014,229 +1.73(+2.89%)
Dec 04, 2007 60.55 60.55 59.54 59.77 5,295,819 -0.41(-0.69%)
Dec 03, 2007 60.01 60.88 59.05 60.18 6,290,163 -0.32(-0.53%)
Nov 30, 2007 61.87 61.93 59.80 60.50 7,159,233 -0.76(-1.23%)
Nov 29, 2007 61.04 62.04 60.52 61.26 4,781,042 +0.22(+0.36%)
Nov 28, 2007 60.80 61.25 59.65 61.04 6,909,300 +0.58(+0.95%)
Nov 27, 2007 60.54 61.05 59.16 60.47 6,334,033 -1.28(-2.08%)
Nov 26, 2007 63.60 64.14 61.72 61.75 4,892,970 -1.76(-2.78%)
Nov 23, 2007 62.92 63.60 61.65 63.51 1,855,363 +1.63(+2.64%)
Nov 21, 2007 63.32 63.83 61.88 61.88 5,682,483 -1.84(-2.89%)
Nov 20, 2007 62.42 64.18 62.33 63.72 6,274,878 +1.53(+2.46%)
Nov 19, 2007 62.20 63.01 61.62 62.19 6,398,274 +0.06(+0.09%)
Nov 16, 2007 62.23 62.48 60.83 62.13 5,513,636 +1.38(+2.26%)
Nov 15, 2007 61.96 62.33 60.01 60.76 5,578,297 -1.27(-2.05%)
Nov 14, 2007 63.13 63.70 61.88 62.03 4,710,482 +0.06(+0.09%)
Nov 13, 2007 62.05 62.35 59.55 61.97 7,976,051 +1.66(+2.76%)
Nov 12, 2007 62.54 63.13 60.28 60.31 7,399,695 -3.96(-6.17%)
Nov 09, 2007 64.52 65.25 63.73 64.27 5,427,187 -1.19(-1.81%)
Nov 08, 2007 65.50 67.26 63.43 65.46 7,995,518 +0.92(+1.42%)
Nov 07, 2007 66.40 67.34 64.54 64.54 6,823,227 -1.69(-2.56%)
Nov 06, 2007 64.44 66.33 64.44 66.24 5,402,823 +2.30(+3.60%)
Nov 05, 2007 64.39 64.70 62.77 63.94 5,101,503 -0.96(-1.48%)
Nov 02, 2007 63.67 65.02 63.01 64.90 10,342,457 +2.90(+4.68%)
Nov 01, 2007 64.32 64.32 61.93 62.00 8,558,254 -2.89(-4.46%)
Oct 31, 2007 62.51 65.13 62.04 64.89 8,335,059 +3.00(+4.85%)
Oct 30, 2007 62.80 62.97 61.63 61.89 6,488,742 -1.78(-2.79%)
Oct 29, 2007 61.38 64.62 61.27 63.67 9,628,336 +2.75(+4.52%)
Oct 26, 2007 60.55 61.63 59.88 60.92 6,456,107 +2.14(+3.64%)
Oct 25, 2007 58.76 59.02 58.26 58.78 7,076,243 +0.58(+1.00%)
Oct 24, 2007 56.40 58.29 56.35 58.20 5,221,101 +1.06(+1.86%)
Oct 23, 2007 57.26 58.03 56.03 57.13 5,792,531 +0.02(+0.03%)
Oct 22, 2007 57.62 57.97 56.33 57.12 6,202,067 -1.23(-2.11%)
Oct 19, 2007 60.49 61.25 58.22 58.35 6,772,937 -2.34(-3.86%)
Oct 18, 2007 59.63 60.73 59.38 60.69 4,139,264 +0.96(+1.61%)
Oct 17, 2007 60.79 60.90 59.26 59.73 6,582,807 -0.76(-1.26%)
Oct 16, 2007 60.28 60.90 59.85 60.49 5,118,434 +0.54(+0.91%)
Oct 15, 2007 60.42 60.67 59.68 59.95 3,926,744 +0.56(+0.95%)
Oct 12, 2007 58.61 59.77 58.40 59.38 3,158,704 +0.78(+1.32%)
Oct 11, 2007 58.53 60.17 57.35 58.61 5,738,939 +0.57(+0.98%)
Oct 10, 2007 57.20 58.35 56.96 58.04 3,631,270 +0.39(+0.68%)
Oct 09, 2007 55.75 57.65 55.75 57.65 6,666,794 +1.91(+3.43%)
Oct 08, 2007 56.32 56.32 55.35 55.73 2,435,937 -0.59(-1.04%)
Oct 05, 2007 55.66 56.42 55.38 56.32 3,294,843 +0.27(+0.49%)
Oct 04, 2007 55.52 56.23 54.66 56.05 4,476,417 +0.14(+0.25%)
Oct 03, 2007 56.69 57.20 55.48 55.91 3,631,910 -0.73(-1.29%)
Oct 02, 2007 56.94 57.27 56.01 56.64 5,225,740 -0.84(-1.47%)
Oct 01, 2007 55.90 57.58 55.90 57.48 3,664,225 +1.19(+2.11%)
Sep 28, 2007 56.72 57.04 56.14 56.30 3,702,939 -0.30(-0.53%)
Sep 27, 2007 55.58 56.78 55.55 56.60 4,687,264 +1.49(+2.70%)
Sep 26, 2007 55.36 55.57 54.31 55.11 3,583,165 +0.17(+0.31%)
Sep 25, 2007 54.38 55.01 53.53 54.94 5,464,103 +0.10(+0.18%)
Sep 24, 2007 55.45 55.63 54.56 54.84 3,686,252 -0.67(-1.20%)
Sep 21, 2007 56.10 56.17 55.51 55.51 4,932,644 -0.01(-0.01%)
Sep 20, 2007 55.01 55.63 54.79 55.52 5,419,022 +0.41(+0.75%)
Sep 19, 2007 55.04 55.32 54.37 55.10 7,890,922 +0.79(+1.45%)
Sep 18, 2007 53.63 54.55 51.87 54.31 6,244,655 +1.68(+3.19%)
Sep 17, 2007 52.03 53.10 51.96 52.63 4,959,455 +0.63(+1.21%)
Sep 14, 2007 50.75 52.20 50.65 52.00 5,070,244 +0.76(+1.48%)
Sep 13, 2007 51.48 51.67 50.85 51.25 4,336,419 -0.12(-0.23%)
Sep 12, 2007 50.88 51.69 50.55 51.36 5,838,841 +1.20(+2.39%)
Sep 11, 2007 49.51 50.30 49.15 50.16 4,460,420 +0.74(+1.49%)
Sep 10, 2007 49.00 49.65 47.98 49.43 4,831,381 +0.17(+0.36%)
Sep 07, 2007 49.64 49.64 48.70 49.25 3,657,506 -1.01(-2.00%)
Sep 06, 2007 49.55 50.42 49.55 50.26 3,340,695 +0.73(+1.46%)
Sep 05, 2007 49.43 49.89 48.85 49.53 5,603,873 -0.12(-0.24%)
Sep 04, 2007 48.37 49.87 48.20 49.65 3,708,058 +1.28(+2.65%)
Aug 31, 2007 48.30 48.81 48.16 48.37 4,231,176 +0.69(+1.46%)
Aug 30, 2007 47.16 48.23 46.88 47.68 5,675,269 +0.51(+1.07%)
Aug 29, 2007 46.29 47.21 46.04 47.17 5,608,400 +1.17(+2.54%)
Aug 28, 2007 46.73 46.89 45.89 46.00 6,111,041 -1.09(-2.31%)
Aug 27, 2007 47.61 47.61 46.96 47.09 4,241,094 -0.62(-1.30%)
Aug 24, 2007 46.90 47.95 46.88 47.71 4,568,403 +0.38(+0.79%)
Aug 23, 2007 47.01 47.53 46.46 47.33 4,204,300 +0.83(+1.79%)
Aug 22, 2007 47.13 47.34 46.17 46.50 6,836,207 -0.13(-0.28%)
Aug 21, 2007 47.18 47.81 46.41 46.63 4,784,529 -0.90(-1.89%)
Aug 20, 2007 47.84 48.04 46.87 47.53 5,993,140 -0.42(-0.87%)
Aug 17, 2007 48.73 48.98 46.88 47.95 7,786,938 +0.68(+1.44%)
Aug 16, 2007 46.82 48.04 45.39 47.27 10,516,110 -0.63(-1.31%)
Aug 15, 2007 49.38 50.05 47.76 47.90 7,230,808 -1.77(-3.56%)
Aug 14, 2007 51.05 51.11 49.61 49.66 4,328,121 -0.87(-1.72%)
Aug 13, 2007 51.13 51.63 50.44 50.53 4,410,348 -0.40(-0.79%)
Aug 10, 2007 50.70 51.31 49.23 50.93 5,723,902 +0.01(+0.02%)
Aug 09, 2007 50.08 51.68 49.76 50.92 8,597,320 +0.17(+0.33%)
Aug 08, 2007 50.19 51.29 49.80 50.75 8,303,193 +0.94(+1.88%)
Aug 07, 2007 47.91 50.43 47.56 49.81 6,503,619 +0.81(+1.65%)
Aug 06, 2007 48.76 49.13 47.33 49.01 8,550,179 -0.06(-0.11%)
Aug 03, 2007 49.45 50.50 48.97 49.06 7,128,321 -1.43(-2.83%)
Aug 02, 2007 50.94 51.37 49.70 50.50 5,649,194 -0.27(-0.53%)
Aug 01, 2007 50.66 51.10 49.03 50.76 7,151,523 +0.23(+0.46%)
Jul 31, 2007 51.89 52.16 50.46 50.53 5,843,243 -0.18(-0.35%)
Jul 30, 2007 50.60 51.25 49.99 50.71 5,618,958 +0.22(+0.43%)
Jul 27, 2007 50.64 51.47 49.45 50.49 8,894,925 -0.77(-1.50%)
Jul 26, 2007 52.45 52.45 49.26 51.26 8,977,395 -1.72(-3.24%)
Jul 25, 2007 52.81 53.13 51.64 52.98 6,627,874 +0.24(+0.46%)
Jul 24, 2007 53.50 53.50 52.55 52.73 6,585,061 -1.26(-2.34%)
Jul 23, 2007 54.75 54.75 53.45 54.00 5,045,751 -0.09(-0.17%)
Jul 20, 2007 55.63 55.77 53.91 54.09 6,123,199 -1.46(-2.63%)
Jul 19, 2007 55.01 55.58 54.63 55.55 5,219,661 +0.79(+1.45%)
Jul 18, 2007 53.60 54.88 53.45 54.76 5,680,115 +1.28(+2.38%)
Jul 17, 2007 54.15 54.57 53.30 53.48 5,988,820 -0.06(-0.12%)
Jul 16, 2007 54.07 54.16 52.65 53.55 5,588,083 -0.33(-0.61%)
Jul 13, 2007 53.98 54.56 53.76 53.88 7,818,453 +0.81(+1.53%)
Jul 12, 2007 52.66 53.06 52.26 53.06 3,948,820 +0.80(+1.53%)
Jul 11, 2007 51.76 52.26 51.27 52.26 4,725,498 +0.24(+0.47%)
Jul 10, 2007 52.29 52.78 52.02 52.02 3,945,781 -0.58(-1.09%)
Jul 09, 2007 52.43 52.93 52.40 52.60 4,489,855 -0.01(-0.02%)
Jul 06, 2007 52.50 52.86 52.19 52.61 3,615,432 +0.46(+0.89%)
Jul 05, 2007 52.40 52.66 51.63 52.15 3,786,772 +0.06(+0.12%)
Jul 03, 2007 52.08 52.16 51.73 52.08 2,312,075 +0.44(+0.85%)
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.