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, 2009 45.38 46.14 44.31 45.10 5,878,733 -0.24(-0.52%)
Jun 29, 2009 45.90 46.06 45.03 45.34 4,552,118 +0.19(+0.43%)
Jun 26, 2009 45.63 45.87 45.03 45.14 5,967,259 -0.62(-1.35%)
Jun 25, 2009 45.32 46.26 45.28 45.76 6,527,093 +1.11(+2.48%)
Jun 24, 2009 44.83 46.01 44.32 44.66 6,636,194 +0.14(+0.31%)
Jun 23, 2009 44.68 45.36 43.96 44.52 10,196,400 +0.14(+0.31%)
Jun 22, 2009 45.93 46.12 44.34 44.38 8,039,547 -2.71(-5.76%)
Jun 19, 2009 49.36 49.45 46.88 47.09 9,061,737 -1.59(-3.27%)
Jun 18, 2009 49.36 49.91 48.46 48.69 7,122,071 -0.63(-1.27%)
Jun 17, 2009 49.93 50.15 48.47 49.31 7,179,845 -0.95(-1.89%)
Jun 16, 2009 52.15 52.15 49.86 50.26 5,777,945 -1.68(-3.24%)
Jun 15, 2009 52.05 52.20 50.59 51.95 6,297,449 -0.68(-1.30%)
Jun 12, 2009 52.71 53.08 52.15 52.63 4,238,516 -0.71(-1.34%)
Jun 11, 2009 52.70 54.20 52.44 53.35 6,313,333 +0.84(+1.61%)
Jun 10, 2009 53.25 53.25 51.65 52.50 5,472,756 +0.18(+0.35%)
Jun 09, 2009 52.66 52.83 51.58 52.32 5,365,622 +0.41(+0.79%)
Jun 08, 2009 51.67 52.31 50.85 51.91 4,740,459 +0.49(+0.95%)
Jun 05, 2009 52.47 52.81 50.90 51.42 5,598,018 -0.64(-1.22%)
Jun 04, 2009 52.32 52.60 51.19 52.06 6,255,089 +0.59(+1.14%)
Jun 03, 2009 53.00 53.00 50.76 51.47 6,356,700 -2.02(-3.77%)
Jun 02, 2009 53.50 53.75 52.58 53.49 5,155,500 -0.27(-0.50%)
Jun 01, 2009 53.66 54.41 53.40 53.76 6,906,849 +1.09(+2.06%)
May 29, 2009 53.03 53.13 52.00 52.67 5,695,591 +0.78(+1.49%)
May 28, 2009 49.73 52.32 49.73 51.90 6,974,264 +2.16(+4.34%)
May 27, 2009 49.90 50.98 49.58 49.74 5,225,196 +0.01(+0.01%)
May 26, 2009 48.04 49.93 47.23 49.73 4,935,195 +1.08(+2.22%)
May 22, 2009 49.13 49.66 48.58 48.65 3,681,025 -0.26(-0.54%)
May 21, 2009 49.70 49.70 47.99 48.91 6,328,997 -1.59(-3.16%)
May 20, 2009 50.46 52.18 50.08 50.51 7,456,846 +0.91(+1.84%)
May 19, 2009 49.39 50.40 48.90 49.60 4,779,741 +0.08(+0.16%)
May 18, 2009 48.83 49.75 48.81 49.51 5,280,781 +1.63(+3.39%)
May 15, 2009 48.86 49.38 47.53 47.89 5,173,235 -1.26(-2.57%)
May 14, 2009 48.33 49.77 47.74 49.15 5,764,929 +0.39(+0.81%)
May 13, 2009 50.04 50.36 48.30 48.76 5,805,380 -1.08(-2.16%)
May 12, 2009 52.21 52.21 49.52 49.83 7,008,380 -1.33(-2.59%)
May 11, 2009 51.93 51.94 50.27 51.16 6,086,848 -1.91(-3.59%)
May 08, 2009 51.57 53.68 51.35 53.06 7,456,036 +2.14(+4.21%)
May 07, 2009 52.30 53.58 50.10 50.92 9,675,572 -0.68(-1.32%)
May 06, 2009 50.79 52.10 50.26 51.60 7,948,182 +2.01(+4.05%)
May 05, 2009 49.53 50.10 48.06 49.60 7,427,201 -0.53(-1.06%)
May 04, 2009 49.73 50.13 49.53 50.13 7,592,485 +2.01(+4.18%)
May 01, 2009 45.76 48.69 45.44 48.11 7,769,178 +2.57(+5.64%)
Apr 30, 2009 45.01 46.50 44.63 45.54 11,403,795 +1.89(+4.34%)
Apr 29, 2009 42.96 44.24 42.71 43.65 5,468,347 +1.11(+2.62%)
Apr 28, 2009 42.08 43.04 41.64 42.54 4,763,222 -0.06(-0.15%)
Apr 27, 2009 42.06 43.11 41.73 42.60 4,206,740 -0.58(-1.35%)
Apr 24, 2009 42.56 43.35 42.56 43.18 5,931,951 +1.14(+2.71%)
Apr 23, 2009 41.54 42.14 41.13 42.04 5,670,425 +1.01(+2.47%)
Apr 22, 2009 40.64 41.96 40.43 41.03 4,219,279 -0.28(-0.67%)
Apr 21, 2009 40.31 41.39 39.51 41.31 5,934,237 +0.44(+1.07%)
Apr 20, 2009 42.15 42.15 40.66 40.87 5,642,459 -2.32(-5.37%)
Apr 17, 2009 42.51 43.63 42.51 43.19 5,854,336 +0.68(+1.59%)
Apr 16, 2009 42.37 42.79 41.20 42.51 5,203,508 +0.43(+1.02%)
Apr 15, 2009 42.26 42.73 41.08 42.08 6,562,218 -0.52(-1.22%)
Apr 14, 2009 43.08 43.69 42.02 42.60 7,767,562 -0.83(-1.91%)
Apr 13, 2009 42.10 43.86 41.56 43.43 5,884,795 +0.35(+0.81%)
Apr 09, 2009 42.19 43.24 41.98 43.08 7,256,026 +2.16(+5.27%)
Apr 08, 2009 39.32 41.09 38.51 40.93 6,584,765 +1.71(+4.37%)
Apr 07, 2009 40.39 40.69 39.07 39.21 5,851,165 -1.98(-4.81%)
Apr 06, 2009 41.86 41.96 40.53 41.19 5,622,970 -1.31(-3.09%)
Apr 03, 2009 42.41 43.33 41.82 42.51 7,613,642 +0.05(+0.12%)
Apr 02, 2009 42.82 43.44 42.28 42.46 8,341,757 +1.16(+2.80%)
Apr 01, 2009 38.83 41.64 38.83 41.30 6,536,507 +1.24(+3.09%)
Mar 31, 2009 40.21 40.94 39.88 40.06 6,006,374 +0.39(+0.99%)
Mar 30, 2009 39.98 40.05 38.76 39.67 6,306,932 -3.03(-7.10%)
Mar 26, 2009 42.88 43.90 41.68 42.70 7,664,269 +0.44(+1.05%)
Mar 25, 2009 42.84 43.21 41.01 42.26 7,897,671 -0.41(-0.95%)
Mar 24, 2009 42.91 43.63 42.05 42.66 6,042,404 -1.50(-3.40%)
Mar 23, 2009 42.73 44.16 42.63 44.16 8,501,580 +3.62(+8.93%)
Mar 20, 2009 42.33 42.57 40.33 40.54 7,553,210 -1.78(-4.22%)
Mar 19, 2009 41.73 43.94 41.57 42.33 10,458,164 +1.75(+4.32%)
Mar 18, 2009 39.56 41.13 38.29 40.58 9,807,217 +0.18(+0.45%)
Mar 17, 2009 38.87 40.44 38.19 40.39 9,668,062 +1.49(+3.84%)
Mar 16, 2009 38.02 40.32 37.38 38.90 10,600,366 +0.81(+2.12%)
Mar 13, 2009 37.51 38.29 37.02 38.09 0 +0.74(+1.99%)
Mar 12, 2009 35.63 37.49 35.63 37.35 9,579,899 +1.94(+5.49%)
Mar 11, 2009 33.88 35.99 33.72 35.41 9,821,570 +1.30(+3.81%)
Mar 10, 2009 32.64 34.68 32.64 34.11 9,325,855 +1.99(+6.19%)
Mar 09, 2009 32.86 33.95 31.90 32.12 10,197,730 -1.30(-3.89%)
Mar 06, 2009 34.34 35.12 32.29 33.42 0 -0.53(-1.55%)
Mar 05, 2009 34.45 35.89 33.49 33.94 9,904,997 -1.30(-3.69%)
Mar 04, 2009 34.09 35.97 33.93 35.24 12,245,532 +2.58(+7.90%)
Mar 02, 2009 36.24 36.62 32.61 32.66 12,710,176 -4.28(-11.58%)
Feb 27, 2009 36.34 38.20 35.93 36.94 0 -0.46(-1.24%)
Feb 26, 2009 37.87 39.10 37.39 37.40 7,948,439 +0.08(+0.22%)
Feb 25, 2009 37.62 38.65 36.44 37.32 10,411,191 -0.51(-1.35%)
Feb 24, 2009 37.31 38.26 36.78 37.83 12,868,581 +0.64(+1.71%)
Feb 23, 2009 40.73 40.78 37.14 37.19 8,322,723 -2.71(-6.80%)
Feb 20, 2009 40.84 41.20 38.57 39.91 10,974,110 -1.77(-4.24%)
Feb 19, 2009 41.13 42.43 41.11 41.68 10,362,963 -0.26(-0.63%)
Feb 18, 2009 43.01 43.30 41.26 41.94 9,220,544 -0.66(-1.56%)
Feb 17, 2009 44.68 44.68 42.51 42.60 10,075,541 -3.22(-7.03%)
Feb 13, 2009 45.40 46.84 45.40 45.82 5,830,610 +0.12(+0.26%)
Feb 12, 2009 44.73 46.01 44.13 45.70 7,520,217 +0.17(+0.37%)
Feb 11, 2009 47.28 47.99 44.53 45.53 9,688,763 -1.48(-3.15%)
Feb 10, 2009 50.01 50.45 46.44 47.01 10,678,976 -2.61(-5.27%)
Feb 09, 2009 48.38 50.19 48.15 49.63 7,253,199 +0.41(+0.83%)
Feb 06, 2009 47.95 49.61 47.51 49.22 6,568,070 +0.51(+1.05%)
Feb 05, 2009 47.10 48.90 46.23 48.71 9,404,369 +1.18(+2.49%)
Feb 04, 2009 47.47 48.77 46.94 47.53 9,902,019 +0.31(+0.66%)
Feb 03, 2009 46.44 47.48 45.82 47.21 8,381,822 +1.21(+2.64%)
Feb 02, 2009 45.38 46.72 45.32 46.00 8,103,266 -0.88(-1.88%)
Jan 30, 2009 49.38 49.61 46.51 46.88 0 -1.45(-3.00%)
Jan 29, 2009 48.01 48.97 47.51 48.33 8,427,628 -0.81(-1.65%)
Jan 28, 2009 48.88 49.38 47.47 49.15 9,567,008 +1.13(+2.34%)
Jan 27, 2009 48.67 48.75 47.16 48.02 7,032,895 -0.94(-1.93%)
Jan 26, 2009 47.65 50.31 47.55 48.96 8,615,596 +1.49(+3.13%)
Jan 23, 2009 44.91 48.30 44.69 47.48 8,801,608 +1.39(+3.03%)
Jan 22, 2009 45.64 47.46 45.13 46.08 10,646,203 -0.68(-1.44%)
Jan 21, 2009 44.99 46.87 44.18 46.76 9,324,579 +2.94(+6.70%)
Jan 20, 2009 45.73 47.09 43.61 43.82 8,086,901 -2.74(-5.89%)
Jan 16, 2009 47.27 48.23 45.26 46.56 10,106,151 +0.16(+0.35%)
Jan 15, 2009 45.58 46.68 43.65 46.40 10,537,297 +0.59(+1.30%)
Jan 14, 2009 46.88 47.06 44.54 45.81 10,030,300 -1.96(-4.11%)
Jan 13, 2009 46.88 48.01 46.36 47.77 10,869,687 +0.75(+1.60%)
Jan 12, 2009 49.52 49.68 46.42 47.02 8,743,943 -3.38(-6.70%)
Jan 09, 2009 51.35 52.00 49.28 50.40 7,195,314 -0.93(-1.80%)
Jan 08, 2009 52.05 53.13 50.23 51.32 9,489,286 -1.01(-1.92%)
Jan 07, 2009 52.35 52.98 50.57 52.33 9,069,054 -1.23(-2.30%)
Jan 06, 2009 53.12 55.05 52.55 53.56 13,152,978 +1.64(+3.17%)
Jan 05, 2009 49.32 53.33 49.15 51.91 11,424,107 +2.37(+4.78%)
Jan 02, 2009 46.78 50.01 46.78 49.55 5,907,119 +2.96(+6.35%)
Jan 01, 2009 45.08 47.50 45.08 46.59 0 +0.00(+0.00%)
Dec 31, 2008 45.08 47.50 45.08 46.59 4,539,113 +0.56(+1.21%)
Dec 30, 2008 45.49 46.11 44.45 46.03 4,661,992 +0.41(+0.89%)
Dec 29, 2008 46.05 46.28 44.41 45.63 4,476,112 +1.04(+2.34%)
Dec 26, 2008 45.00 45.00 43.64 44.58 2,854,406 +0.72(+1.64%)
Dec 24, 2008 43.16 44.00 42.91 43.86 2,489,196 -0.31(-0.69%)
Dec 23, 2008 45.01 45.88 43.51 44.17 5,726,865 -0.21(-0.46%)
Dec 22, 2008 45.99 47.39 43.50 44.38 6,987,491 -2.24(-4.80%)
Dec 19, 2008 43.28 46.96 43.28 46.61 10,642,865 +2.98(+6.82%)
Dec 18, 2008 45.84 45.88 42.89 43.64 7,951,167 -2.63(-5.69%)
Dec 17, 2008 45.99 47.75 45.33 46.27 6,833,537 -0.36(-0.78%)
Dec 16, 2008 45.61 46.88 44.71 46.63 6,954,608 +1.73(+3.84%)
Dec 15, 2008 46.41 46.97 43.79 44.91 8,427,790 +0.19(+0.42%)
Dec 12, 2008 43.69 45.49 42.98 44.72 0 -0.88(-1.92%)
Dec 11, 2008 47.08 48.31 45.01 45.59 9,202,652 -0.76(-1.65%)
Dec 10, 2008 43.66 46.98 43.57 46.36 9,447,731 +3.73(+8.76%)
Dec 09, 2008 41.15 43.73 40.63 42.63 7,816,343 +0.56(+1.34%)
Dec 08, 2008 41.32 43.26 40.73 42.06 9,902,232 +2.93(+7.47%)
Dec 05, 2008 39.52 39.97 35.70 39.14 13,420,957 -1.81(-4.41%)
Dec 04, 2008 43.63 44.89 39.98 40.94 8,622,802 -4.39(-9.68%)
Dec 03, 2008 43.23 45.59 42.83 45.33 7,694,524 +0.64(+1.44%)
Dec 02, 2008 44.90 45.36 42.90 44.69 8,316,489 +1.27(+2.92%)
Dec 01, 2008 46.26 46.39 43.14 43.42 8,257,199 -4.90(-10.14%)
Nov 28, 2008 48.15 48.76 46.30 48.32 3,653,946 -0.64(-1.31%)
Nov 26, 2008 45.74 49.10 45.12 48.96 8,066,417 +2.91(+6.33%)
Nov 25, 2008 45.96 46.38 44.23 46.05 7,311,328 +0.43(+0.93%)
Nov 24, 2008 43.81 46.79 42.86 45.63 9,995,974 +3.08(+7.23%)
Nov 21, 2008 39.91 42.89 38.81 42.55 12,177,437 +4.08(+10.59%)
Nov 20, 2008 43.81 43.94 38.14 38.47 13,057,927 -6.65(-14.74%)
Nov 19, 2008 47.41 48.30 44.66 45.13 9,624,463 -2.19(-4.62%)
Nov 18, 2008 47.13 48.20 45.20 47.31 7,391,917 +0.83(+1.79%)
Nov 17, 2008 47.10 48.95 46.20 46.48 7,316,943 -1.05(-2.21%)
Nov 14, 2008 48.77 50.88 47.38 47.53 0 -2.66(-5.29%)
Nov 13, 2008 44.61 50.29 43.59 50.19 15,031,685 +6.03(+13.64%)
Nov 12, 2008 46.26 46.56 43.88 44.16 7,837,850 -3.33(-7.02%)
Nov 11, 2008 47.91 48.96 45.96 47.49 6,968,865 -1.61(-3.27%)
Nov 10, 2008 50.05 50.94 48.46 49.10 6,666,543 +0.98(+2.03%)
Nov 07, 2008 47.30 48.58 46.26 48.13 5,281,376 +1.28(+2.74%)
Nov 06, 2008 49.30 50.19 46.26 46.84 7,204,063 -3.43(-6.81%)
Nov 05, 2008 50.22 52.62 49.11 50.27 8,309,698 -1.74(-3.34%)
Nov 04, 2008 51.46 52.83 50.53 52.01 8,543,720 +2.45(+4.94%)
Nov 03, 2008 50.72 51.50 48.14 49.56 7,731,724 -1.91(-3.70%)
Oct 31, 2008 48.46 53.75 47.93 51.46 0 +2.11(+4.28%)
Oct 30, 2008 48.58 49.96 45.54 49.35 9,851,891 +2.59(+5.53%)
Oct 29, 2008 45.55 49.30 45.01 46.76 12,900,887 +2.07(+4.63%)
Oct 28, 2008 41.89 45.03 40.05 44.69 10,031,637 +4.46(+11.09%)
Oct 27, 2008 43.07 44.04 39.82 40.23 11,018,451 -3.34(-7.66%)
Oct 24, 2008 40.36 44.93 40.32 43.57 11,034,147 -2.27(-4.95%)
Oct 23, 2008 44.44 46.51 42.19 45.84 11,995,435 +2.40(+5.53%)
Oct 22, 2008 46.36 47.41 41.88 43.44 10,312,192 -6.03(-12.19%)
Oct 21, 2008 49.46 51.74 47.69 49.47 10,743,977 -1.41(-2.76%)
Oct 20, 2008 47.89 51.25 47.82 50.88 11,628,385 +4.69(+10.17%)
Oct 17, 2008 45.21 51.14 44.41 46.18 0 -1.11(-2.35%)
Oct 16, 2008 41.58 47.49 40.01 47.29 17,031,532 +6.49(+15.90%)
Oct 15, 2008 48.27 48.35 40.04 40.81 14,179,481 -9.10(-18.24%)
Oct 14, 2008 52.87 56.08 47.43 49.91 15,752,901 -0.75(-1.48%)
Oct 13, 2008 43.77 51.05 43.68 50.66 11,040,905 +8.90(+21.32%)
Oct 10, 2008 42.79 44.85 36.26 41.76 23,502,544 -3.13(-6.96%)
Oct 09, 2008 51.14 52.36 44.88 44.88 10,034,207 -5.41(-10.75%)
Oct 08, 2008 47.95 53.26 45.95 50.29 14,690,937 +0.22(+0.44%)
Oct 07, 2008 55.33 56.55 49.93 50.07 9,945,742 -3.98(-7.36%)
Oct 06, 2008 54.39 54.85 48.93 54.05 13,684,040 -2.51(-4.44%)
Oct 03, 2008 57.28 61.17 56.14 56.56 0 -0.49(-0.85%)
Oct 02, 2008 61.26 61.63 56.49 57.05 8,927,817 -5.56(-8.88%)
Oct 01, 2008 64.02 64.49 61.00 62.60 7,643,511 -2.58(-3.96%)
Sep 30, 2008 63.24 65.98 62.85 65.19 8,094,338 +3.38(+5.47%)
Sep 29, 2008 65.92 66.26 59.27 61.80 10,319,392 -6.88(-10.02%)
Sep 26, 2008 69.03 70.32 66.29 68.69 0 -3.03(-4.23%)
Sep 25, 2008 70.63 72.29 69.60 71.72 5,899,081 +1.34(+1.90%)
Sep 24, 2008 71.46 72.47 69.95 70.38 4,491,677 -0.51(-0.72%)
Sep 23, 2008 72.72 74.14 70.55 70.89 5,967,641 -1.70(-2.34%)
Sep 22, 2008 75.57 76.09 72.48 72.59 9,249,061 -3.14(-4.14%)
Sep 19, 2008 75.02 78.01 72.82 75.73 0 +4.98(+7.03%)
Sep 18, 2008 67.76 71.89 67.19 70.75 11,415,472 +4.13(+6.20%)
Sep 17, 2008 68.13 69.94 64.75 66.62 10,725,913 -1.41(-2.08%)
Sep 16, 2008 62.82 68.40 61.57 68.04 10,506,086 +2.78(+4.26%)
Sep 15, 2008 66.78 67.92 64.40 65.25 9,180,187 -5.00(-7.12%)
Sep 12, 2008 68.50 71.05 67.70 70.25 7,020,279 +2.11(+3.10%)
Sep 11, 2008 65.25 68.71 64.15 68.14 9,432,250 +2.28(+3.46%)
Sep 10, 2008 63.88 66.72 63.13 65.86 10,149,230 +3.01(+4.78%)
Sep 09, 2008 67.14 68.04 62.76 62.85 13,044,677 -5.76(-8.40%)
Sep 08, 2008 70.77 70.87 67.46 68.62 9,042,399 -1.04(-1.49%)
Sep 05, 2008 68.79 70.08 67.46 69.65 0 +0.88(+1.27%)
Sep 04, 2008 67.12 69.37 66.05 68.78 11,568,590 +1.59(+2.37%)
Sep 03, 2008 66.16 67.60 65.09 67.19 10,337,948 +0.71(+1.07%)
Sep 02, 2008 69.39 69.39 66.09 66.47 11,454,851 -5.03(-7.03%)
Aug 29, 2008 72.39 72.57 71.24 71.50 0 +0.01(+0.02%)
Aug 28, 2008 73.90 74.13 70.13 71.49 7,379,124 -1.80(-2.46%)
Aug 27, 2008 73.89 74.91 72.73 73.29 6,323,326 +0.93(+1.28%)
Aug 26, 2008 71.45 73.24 71.32 72.36 6,078,166 +1.96(+2.78%)
Aug 25, 2008 69.55 70.78 68.58 70.40 6,231,670 +0.66(+0.95%)
Aug 22, 2008 71.66 71.66 68.70 69.74 5,673,903 -2.70(-3.73%)
Aug 21, 2008 73.13 73.54 71.18 72.44 7,922,311 +0.88(+1.22%)
Aug 20, 2008 69.72 72.12 68.95 71.57 10,819,933 +2.70(+3.92%)
Aug 19, 2008 66.26 69.04 65.79 68.87 6,801,688 +3.06(+4.65%)
Aug 18, 2008 67.35 68.34 65.40 65.80 5,822,226 -0.92(-1.38%)
Aug 15, 2008 68.45 68.45 65.52 66.72 0 -2.43(-3.51%)
Aug 14, 2008 69.42 70.64 67.47 69.15 7,315,443 -0.04(-0.06%)
Aug 13, 2008 65.44 69.64 65.27 69.19 9,028,899 +4.12(+6.33%)
Aug 12, 2008 65.57 65.94 63.88 65.07 11,484,936 +0.23(+0.36%)
Aug 11, 2008 65.72 66.27 62.78 64.84 9,214,874 -0.93(-1.41%)
Aug 08, 2008 66.61 66.99 64.67 65.77 10,749,029 -2.23(-3.28%)
Aug 07, 2008 70.38 70.83 67.96 68.00 8,777,378 -1.27(-1.83%)
Aug 06, 2008 67.36 69.33 67.10 69.27 7,079,046 +2.46(+3.68%)
Aug 05, 2008 65.72 67.41 65.07 66.81 9,276,073 +0.10(+0.15%)
Aug 04, 2008 71.34 71.49 66.04 66.71 9,613,484 -4.39(-6.17%)
Aug 01, 2008 71.03 73.90 70.49 71.10 9,097,163 +0.98(+1.40%)
Jul 31, 2008 75.15 75.81 69.49 70.12 11,605,575 -2.74(-3.77%)
Jul 30, 2008 66.94 73.42 66.35 72.86 11,734,335 +5.58(+8.30%)
Jul 29, 2008 67.28 69.71 65.78 67.28 8,516,993 -2.42(-3.47%)
Jul 28, 2008 70.25 71.26 69.04 69.70 6,916,001 +1.19(+1.73%)
Jul 25, 2008 68.14 69.99 67.35 68.51 8,336,890 +0.46(+0.67%)
Jul 24, 2008 68.49 69.75 65.64 68.05 11,815,242 +0.07(+0.10%)
Jul 23, 2008 71.39 72.20 67.55 67.99 11,995,325 -3.54(-4.95%)
Jul 22, 2008 71.37 72.82 69.77 71.52 10,855,412 -0.84(-1.16%)
Jul 21, 2008 70.04 72.51 69.00 72.36 7,884,617 +3.01(+4.34%)
Jul 18, 2008 69.39 71.59 68.60 69.35 10,958,043 -0.11(-0.16%)
Jul 17, 2008 71.27 72.66 67.12 69.46 14,793,095 -2.09(-2.92%)
Jul 16, 2008 73.26 74.64 70.12 71.55 10,798,738 -2.18(-2.95%)
Jul 15, 2008 77.62 78.23 73.68 73.72 8,832,861 -4.37(-5.60%)
Jul 14, 2008 79.01 79.14 76.59 78.09 5,515,087 +0.21(+0.27%)
Jul 11, 2008 77.13 79.26 76.22 77.88 8,315,300 +1.35(+1.76%)
Jul 10, 2008 73.76 76.57 72.92 76.53 10,053,728 +3.42(+4.68%)
Jul 09, 2008 77.24 77.97 72.87 73.11 11,196,503 -3.69(-4.81%)
Jul 08, 2008 78.43 78.60 73.92 76.81 14,358,061 -2.94(-3.68%)
Jul 07, 2008 81.81 83.25 78.86 79.74 9,762,603 -3.51(-4.22%)
Jul 04, 2008 84.16 85.01 81.52 83.26 5,786,217 +0.00(+0.00%)
Jul 03, 2008 84.16 85.01 81.52 83.26 5,786,217 -0.78(-0.92%)
Jul 02, 2008 89.08 90.64 84.01 84.03 8,732,697 -4.79(-5.40%)
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.