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 29, 2012 56.42 56.61 55.59 56.58 6,354,385 +1.71(+3.12%)
Jun 28, 2012 54.16 55.02 53.76 54.87 4,820,538 +0.15(+0.28%)
Jun 27, 2012 53.40 54.90 53.40 54.72 4,948,523 +1.66(+3.13%)
Jun 26, 2012 52.60 53.73 52.02 53.05 4,752,067 +0.58(+1.10%)
Jun 25, 2012 51.92 52.66 51.57 52.48 5,130,307 -0.48(-0.90%)
Jun 22, 2012 52.66 53.22 51.93 52.95 8,807,706 +0.59(+1.13%)
Jun 21, 2012 54.39 54.39 52.22 52.36 6,572,776 -1.89(-3.49%)
Jun 20, 2012 55.08 55.24 53.78 54.25 5,176,771 -0.77(-1.40%)
Jun 19, 2012 55.25 55.63 54.75 55.02 5,775,858 +0.06(+0.12%)
Jun 18, 2012 56.07 56.09 54.72 54.96 6,079,776 -1.56(-2.77%)
Jun 15, 2012 55.77 56.56 55.09 56.52 10,237,480 +1.15(+2.08%)
Jun 14, 2012 53.58 55.96 53.54 55.37 9,716,886 +1.96(+3.66%)
Jun 13, 2012 53.35 54.14 53.00 53.42 3,945,590 -0.19(-0.36%)
Jun 12, 2012 53.04 53.80 52.73 53.61 3,926,087 +0.93(+1.76%)
Jun 11, 2012 54.22 54.57 52.63 52.68 3,548,388 -0.73(-1.37%)
Jun 08, 2012 53.20 53.47 52.48 53.42 4,879,501 -0.33(-0.61%)
Jun 07, 2012 54.63 55.02 53.62 53.74 5,419,937 -0.07(-0.13%)
Jun 06, 2012 52.86 53.82 52.80 53.81 5,009,051 +1.57(+3.01%)
Jun 05, 2012 51.02 52.43 50.80 52.24 4,230,589 +1.02(+2.00%)
Jun 04, 2012 50.95 51.58 50.17 51.22 5,078,685 +0.12(+0.24%)
Jun 01, 2012 50.60 52.11 50.44 51.10 6,582,999 -1.29(-2.47%)
May 31, 2012 52.43 52.90 51.12 52.39 5,489,102 -0.10(-0.20%)
May 30, 2012 53.27 53.43 51.94 52.49 4,310,318 -1.61(-2.97%)
May 29, 2012 53.67 54.47 53.32 54.10 4,632,404 +1.07(+2.01%)
May 25, 2012 52.91 53.43 52.91 53.04 3,114,521 +0.19(+0.35%)
May 24, 2012 53.83 53.87 52.33 52.85 4,688,699 -0.52(-0.97%)
May 23, 2012 52.64 53.36 51.75 53.36 6,592,023 +0.17(+0.31%)
May 22, 2012 53.38 54.28 52.80 53.20 5,574,092 -0.06(-0.11%)
May 21, 2012 52.02 53.29 51.66 53.25 3,920,891 +1.42(+2.73%)
May 18, 2012 52.87 53.19 51.59 51.84 5,476,669 -0.74(-1.41%)
May 17, 2012 52.98 53.82 52.55 52.58 5,408,421 -0.29(-0.55%)
May 16, 2012 52.79 54.75 52.79 52.87 5,844,604 -0.25(-0.47%)
May 15, 2012 54.73 54.95 53.03 53.12 5,520,948 -1.64(-2.99%)
May 14, 2012 55.56 55.64 54.65 54.75 6,277,065 -1.42(-2.53%)
May 11, 2012 55.93 57.25 55.78 56.18 3,508,421 -0.39(-0.69%)
May 10, 2012 56.95 57.57 56.29 56.57 4,901,185 +0.45(+0.80%)
May 09, 2012 55.42 56.59 54.88 56.12 5,660,179 -0.26(-0.47%)
May 08, 2012 56.13 56.47 54.88 56.38 6,829,483 -0.17(-0.30%)
May 07, 2012 57.40 57.52 55.96 56.55 6,341,623 -0.79(-1.37%)
May 04, 2012 58.41 58.47 57.20 57.34 6,855,033 -1.87(-3.15%)
May 03, 2012 60.32 60.54 58.88 59.20 7,324,666 -2.30(-3.75%)
May 02, 2012 62.37 62.59 61.35 61.51 4,586,954 -1.44(-2.28%)
May 01, 2012 62.05 63.22 61.68 62.94 4,984,296 +1.18(+1.91%)
Apr 30, 2012 61.00 61.86 60.81 61.77 3,393,891 +0.66(+1.09%)
Apr 27, 2012 61.11 61.34 60.75 61.10 3,473,010 +0.08(+0.13%)
Apr 26, 2012 59.72 61.05 59.58 61.02 4,433,149 +0.91(+1.52%)
Apr 25, 2012 59.36 60.14 59.18 60.11 4,709,333 +1.36(+2.31%)
Apr 24, 2012 58.68 59.07 58.10 58.75 3,882,834 +0.19(+0.33%)
Apr 23, 2012 58.33 58.91 57.86 58.56 4,809,784 -0.33(-0.56%)
Apr 20, 2012 59.96 60.43 58.87 58.89 3,597,816 -0.41(-0.69%)
Apr 19, 2012 59.95 60.24 58.92 59.30 4,323,371 +0.10(+0.16%)
Apr 18, 2012 60.34 60.58 58.97 59.20 4,372,136 -1.44(-2.38%)
Apr 17, 2012 59.77 60.77 59.59 60.65 3,585,625 +1.46(+2.47%)
Apr 16, 2012 60.40 60.73 58.88 59.18 4,617,305 -0.89(-1.47%)
Apr 13, 2012 60.74 60.85 59.85 60.07 3,896,361 -0.80(-1.32%)
Apr 12, 2012 59.81 61.05 59.40 60.87 3,241,243 +1.34(+2.25%)
Apr 11, 2012 60.74 60.84 59.43 59.53 3,832,018 -0.44(-0.74%)
Apr 10, 2012 60.49 60.82 59.66 59.97 3,724,726 -0.69(-1.14%)
Apr 09, 2012 60.48 61.12 60.02 60.67 3,823,769 -0.83(-1.35%)
Apr 05, 2012 62.23 62.91 61.38 61.49 4,440,949 -1.07(-1.71%)
Apr 04, 2012 62.87 62.98 61.90 62.56 4,804,209 -1.08(-1.70%)
Apr 03, 2012 64.51 64.75 63.15 63.65 4,437,094 -1.12(-1.72%)
Apr 02, 2012 64.40 65.50 63.94 64.76 3,941,919 +0.34(+0.53%)
Mar 30, 2012 63.90 64.59 63.57 64.42 3,729,289 +1.05(+1.65%)
Mar 29, 2012 63.06 63.58 62.31 63.38 4,747,424 -0.11(-0.17%)
Mar 28, 2012 64.73 64.94 63.18 63.49 4,913,038 -1.54(-2.37%)
Mar 27, 2012 65.05 65.53 64.48 65.03 4,189,730 +0.22(+0.34%)
Mar 26, 2012 65.69 66.16 64.33 64.81 5,773,533 -0.46(-0.71%)
Mar 23, 2012 65.00 65.98 64.32 65.27 4,646,632 +0.55(+0.85%)
Mar 22, 2012 65.66 65.93 64.47 64.72 5,804,304 -1.65(-2.49%)
Mar 21, 2012 67.80 68.04 66.27 66.37 5,891,309 -1.37(-2.02%)
Mar 20, 2012 68.74 68.88 67.55 67.74 4,322,662 -1.92(-2.75%)
Mar 19, 2012 69.22 69.98 68.87 69.66 3,652,965 -0.24(-0.35%)
Mar 16, 2012 68.87 70.24 68.68 69.90 4,556,872 +1.29(+1.88%)
Mar 15, 2012 68.81 69.16 67.86 68.61 3,561,241 -0.01(-0.02%)
Mar 14, 2012 69.11 69.48 68.34 68.63 3,185,916 -0.69(-0.99%)
Mar 13, 2012 68.64 69.40 67.83 69.31 3,764,034 +1.06(+1.56%)
Mar 12, 2012 68.90 68.90 67.52 68.25 3,673,844 -0.67(-0.98%)
Mar 09, 2012 69.36 69.75 68.54 68.92 3,510,051 -0.03(-0.05%)
Mar 08, 2012 68.46 69.21 67.78 68.95 2,965,703 +1.20(+1.77%)
Mar 07, 2012 66.71 68.28 66.27 67.75 4,832,159 +1.49(+2.25%)
Mar 06, 2012 67.16 67.66 65.75 66.27 5,967,875 -2.32(-3.39%)
Mar 05, 2012 68.14 68.64 67.20 68.59 4,384,387 +0.31(+0.45%)
Mar 02, 2012 70.00 70.11 68.15 68.28 3,707,073 -1.73(-2.47%)
Mar 01, 2012 69.56 70.13 69.34 70.01 3,954,968 +0.78(+1.13%)
Feb 29, 2012 70.49 70.86 69.00 69.23 4,415,496 -1.06(-1.51%)
Feb 28, 2012 70.99 71.40 69.94 70.29 3,540,800 -0.28(-0.40%)
Feb 27, 2012 71.11 71.35 70.08 70.58 3,654,424 -0.99(-1.38%)
Feb 24, 2012 70.94 71.90 70.77 71.56 3,751,741 +1.06(+1.50%)
Feb 23, 2012 70.94 71.18 69.72 70.50 3,757,405 -0.13(-0.19%)
Feb 22, 2012 71.08 71.85 70.62 70.64 4,956,934 +0.11(+0.15%)
Feb 21, 2012 70.49 71.04 69.97 70.53 4,250,149 +0.33(+0.47%)
Feb 17, 2012 70.27 70.68 69.44 70.20 6,805,030 +1.18(+1.71%)
Feb 16, 2012 69.12 69.75 67.50 69.02 6,801,746 -0.04(-0.06%)
Feb 15, 2012 68.96 69.69 68.57 69.06 5,533,252 +0.23(+0.34%)
Feb 14, 2012 68.34 69.34 68.23 68.83 5,002,940 +0.68(+1.00%)
Feb 13, 2012 68.50 68.87 67.86 68.15 4,210,278 +0.72(+1.07%)
Feb 10, 2012 67.32 67.91 66.86 67.43 3,977,743 -0.99(-1.45%)
Feb 09, 2012 67.82 68.95 67.61 68.43 4,943,104 +1.01(+1.49%)
Feb 08, 2012 67.04 67.69 66.58 67.42 4,938,807 +0.37(+0.55%)
Feb 07, 2012 66.07 67.11 65.05 67.05 5,618,287 +1.03(+1.56%)
Feb 06, 2012 64.57 66.07 63.92 66.02 4,733,011 +1.14(+1.75%)
Feb 03, 2012 65.08 65.48 64.44 64.88 5,488,554 +1.03(+1.61%)
Feb 02, 2012 63.85 64.30 63.15 63.85 3,633,257 +0.09(+0.14%)
Feb 01, 2012 64.27 64.40 63.51 63.76 4,662,374 +0.34(+0.54%)
Jan 31, 2012 64.35 64.46 63.05 63.42 4,080,786 +0.01(+0.02%)
Jan 30, 2012 62.24 63.44 61.58 63.41 3,765,971 +0.55(+0.88%)
Jan 27, 2012 62.37 63.15 62.24 62.86 2,864,515 +0.06(+0.09%)
Jan 26, 2012 64.66 64.75 62.42 62.80 4,860,666 -1.23(-1.92%)
Jan 25, 2012 62.57 64.12 61.43 64.03 5,702,380 +1.36(+2.17%)
Jan 24, 2012 62.53 62.81 61.61 62.67 4,098,738 -0.43(-0.68%)
Jan 23, 2012 62.62 63.50 61.79 63.10 7,485,340 +1.01(+1.63%)
Jan 20, 2012 62.23 62.28 61.01 62.09 6,895,454 -0.23(-0.37%)
Jan 19, 2012 61.54 62.50 61.33 62.32 5,777,047 +1.30(+2.13%)
Jan 18, 2012 60.64 61.56 60.16 61.02 4,538,876 +0.49(+0.80%)
Jan 17, 2012 60.10 60.71 59.77 60.53 3,834,331 +1.17(+1.97%)
Jan 13, 2012 59.48 60.09 58.49 59.36 4,712,336 -0.93(-1.55%)
Jan 12, 2012 61.61 61.68 59.42 60.30 7,680,195 -1.24(-2.02%)
Jan 11, 2012 62.51 62.64 61.38 61.54 4,843,064 -1.18(-1.89%)
Jan 10, 2012 64.73 64.73 62.46 62.72 5,155,867 -0.48(-0.76%)
Jan 09, 2012 62.30 63.24 61.96 63.20 4,458,658 +1.15(+1.86%)
Jan 06, 2012 62.32 62.37 61.89 62.05 3,775,259 -0.08(-0.13%)
Jan 05, 2012 61.36 62.31 61.10 62.13 5,590,476 +0.48(+0.78%)
Jan 04, 2012 61.01 61.73 60.64 61.65 4,917,391 +3.73(+6.45%)
Dec 30, 2011 57.71 58.13 57.53 57.92 3,300,587 +0.38(+0.67%)
Dec 29, 2011 56.77 57.61 56.57 57.53 2,995,987 +0.93(+1.65%)
Dec 28, 2011 58.19 58.38 56.46 56.60 2,601,650 -1.43(-2.47%)
Dec 27, 2011 58.14 58.49 57.74 58.03 2,369,895 -0.26(-0.45%)
Dec 23, 2011 57.96 58.34 57.83 58.29 1,721,473 +0.98(+1.72%)
Dec 21, 2011 56.50 57.44 55.88 57.31 4,734,263 +0.75(+1.32%)
Dec 20, 2011 56.25 57.14 56.24 56.56 4,993,891 +1.73(+3.15%)
Dec 19, 2011 57.09 57.10 54.67 54.84 4,327,365 -1.91(-3.36%)
Dec 16, 2011 57.14 57.62 55.95 56.74 5,593,621 +0.38(+0.67%)
Dec 15, 2011 57.02 57.78 56.09 56.36 4,811,036 +0.29(+0.52%)
Dec 14, 2011 57.81 57.81 55.95 56.07 6,469,989 -2.97(-5.03%)
Dec 13, 2011 60.49 61.91 58.44 59.04 4,891,849 -1.03(-1.71%)
Dec 12, 2011 61.24 61.36 59.36 60.07 3,909,543 -2.26(-3.63%)
Dec 09, 2011 60.38 62.54 60.04 62.33 3,734,417 +2.40(+4.01%)
Dec 08, 2011 61.66 62.14 59.78 59.92 4,541,541 -2.27(-3.65%)
Dec 07, 2011 62.01 62.76 61.28 62.19 4,458,370 -0.07(-0.11%)
Dec 06, 2011 61.89 62.93 61.11 62.27 4,615,190 +0.30(+0.48%)
Dec 05, 2011 63.05 63.28 61.48 61.96 4,757,852 +0.28(+0.46%)
Dec 02, 2011 63.94 64.04 61.55 61.68 6,132,656 -1.29(-2.04%)
Dec 01, 2011 63.30 64.55 62.63 62.97 4,042,249 -0.61(-0.97%)
Nov 30, 2011 62.21 63.90 62.21 63.58 6,687,953 +4.14(+6.97%)
Nov 29, 2011 58.49 60.16 58.10 59.44 4,074,106 +1.34(+2.30%)
Nov 28, 2011 58.01 58.68 57.44 58.10 4,644,212 +2.58(+4.65%)
Nov 25, 2011 56.04 56.57 55.46 55.52 2,000,189 -0.84(-1.49%)
Nov 23, 2011 58.12 58.43 56.33 56.36 6,683,923 -2.77(-4.68%)
Nov 22, 2011 60.43 60.60 57.66 59.13 9,197,185 -1.88(-3.08%)
Nov 21, 2011 61.22 61.42 59.82 61.01 4,894,988 -2.01(-3.20%)
Nov 18, 2011 63.15 64.27 62.41 63.02 5,016,309 +0.36(+0.57%)
Nov 17, 2011 65.54 65.71 61.94 62.66 5,731,447 -2.90(-4.43%)
Nov 16, 2011 65.49 67.55 64.98 65.56 4,190,344 -0.57(-0.86%)
Nov 15, 2011 65.60 66.56 65.15 66.13 3,207,466 +0.20(+0.30%)
Nov 14, 2011 66.40 66.82 65.33 65.94 3,315,365 -1.02(-1.52%)
Nov 11, 2011 65.85 67.02 65.65 66.95 3,683,065 +2.03(+3.12%)
Nov 10, 2011 65.33 65.78 63.67 64.93 3,740,497 +1.13(+1.76%)
Nov 09, 2011 64.59 65.60 63.65 63.80 6,388,929 -3.10(-4.64%)
Nov 08, 2011 66.03 67.07 65.16 66.90 5,007,360 +2.02(+3.11%)
Nov 07, 2011 64.14 65.12 63.56 64.88 2,854,457 +0.81(+1.27%)
Nov 04, 2011 64.57 64.66 63.19 64.07 3,841,617 -0.90(-1.38%)
Nov 03, 2011 65.37 65.54 62.89 64.96 5,410,943 +2.07(+3.29%)
Nov 02, 2011 62.04 62.97 61.45 62.89 4,556,260 +2.70(+4.49%)
Nov 01, 2011 60.97 61.65 60.00 60.19 8,255,873 -3.52(-5.52%)
Oct 31, 2011 65.92 65.92 63.67 63.70 5,568,226 -3.43(-5.11%)
Oct 28, 2011 65.22 67.28 64.73 67.13 4,806,909 +1.37(+2.09%)
Oct 27, 2011 64.36 66.54 64.10 65.76 6,304,809 +3.50(+5.63%)
Oct 26, 2011 61.63 62.62 60.00 62.25 4,437,228 +1.81(+2.99%)
Oct 25, 2011 61.98 61.98 59.90 60.44 4,881,674 -1.75(-2.82%)
Oct 24, 2011 61.42 62.34 60.55 62.19 6,330,053 +1.62(+2.68%)
Oct 21, 2011 59.09 60.58 58.82 60.57 6,461,495 +2.20(+3.77%)
Oct 20, 2011 57.71 58.63 56.96 58.37 4,310,459 +0.72(+1.25%)
Oct 19, 2011 57.50 58.85 57.21 57.65 4,463,689 +0.03(+0.06%)
Oct 18, 2011 56.27 57.93 55.58 57.62 7,340,060 +1.58(+2.82%)
Oct 17, 2011 57.62 58.50 55.92 56.04 4,908,887 -2.19(-3.75%)
Oct 14, 2011 56.23 58.23 56.03 58.22 4,601,972 +2.71(+4.88%)
Oct 13, 2011 55.54 55.89 54.03 55.51 3,509,634 -0.52(-0.93%)
Oct 12, 2011 56.20 57.08 55.28 56.04 4,774,482 +0.61(+1.09%)
Oct 11, 2011 55.96 56.83 54.99 55.43 4,088,234 -1.02(-1.81%)
Oct 10, 2011 55.27 56.62 55.27 56.45 4,149,761 +2.38(+4.41%)
Oct 07, 2011 55.46 55.46 53.54 54.07 6,970,675 -0.89(-1.61%)
Oct 06, 2011 53.79 55.07 53.65 54.95 7,591,003 +2.12(+4.02%)
Oct 05, 2011 50.19 53.03 49.71 52.83 6,567,593 +2.60(+5.18%)
Oct 04, 2011 47.83 50.34 46.55 50.23 8,100,349 +1.48(+3.03%)
Oct 03, 2011 50.36 50.75 48.73 48.75 7,673,477 -2.38(-4.66%)
Sep 30, 2011 51.75 51.94 51.01 51.14 6,136,761 -1.68(-3.19%)
Sep 29, 2011 53.87 54.32 51.65 52.82 5,494,897 +0.20(+0.38%)
Sep 28, 2011 54.47 54.83 52.54 52.62 5,628,400 -2.10(-3.83%)
Sep 27, 2011 56.06 56.40 54.39 54.72 7,269,036 +0.19(+0.35%)
Sep 26, 2011 53.26 54.55 52.22 54.53 6,018,147 +1.80(+3.42%)
Sep 23, 2011 52.84 53.90 52.13 52.72 8,855,900 -0.61(-1.15%)
Sep 22, 2011 55.49 56.64 52.90 53.33 12,812,247 -4.88(-8.39%)
Sep 21, 2011 60.10 61.16 58.18 58.22 7,515,558 -2.02(-3.35%)
Sep 20, 2011 61.18 62.19 60.22 60.24 4,127,349 -0.75(-1.22%)
Sep 19, 2011 61.18 61.50 59.90 60.98 4,993,493 -1.60(-2.56%)
Sep 16, 2011 62.93 62.94 61.46 62.58 5,937,773 +0.25(+0.40%)
Sep 15, 2011 61.03 62.44 60.64 62.33 4,901,659 +2.17(+3.60%)
Sep 14, 2011 59.97 60.84 59.12 60.17 8,347,875 +0.59(+0.98%)
Sep 13, 2011 60.54 60.69 59.01 59.58 7,938,730 -0.74(-1.23%)
Sep 12, 2011 59.52 60.75 58.61 60.32 7,151,699 -0.30(-0.49%)
Sep 09, 2011 61.59 62.13 60.17 60.62 4,909,759 -1.98(-3.16%)
Sep 08, 2011 63.28 63.85 62.25 62.59 5,195,926 -0.89(-1.41%)
Sep 07, 2011 61.98 63.58 61.54 63.49 4,434,372 +2.62(+4.30%)
Sep 06, 2011 60.91 61.29 59.80 60.87 7,226,443 -2.00(-3.18%)
Sep 02, 2011 63.49 63.58 62.54 62.87 6,379,515 -1.99(-3.07%)
Sep 01, 2011 66.06 66.72 64.70 64.86 4,037,977 -0.83(-1.26%)
Aug 31, 2011 66.03 66.86 64.95 65.68 6,631,077 +0.24(+0.37%)
Aug 30, 2011 65.47 65.94 64.41 65.44 4,628,289 -0.35(-0.53%)
Aug 29, 2011 64.86 65.84 64.61 65.79 3,251,795 +1.88(+2.94%)
Aug 26, 2011 62.36 64.28 61.19 63.91 4,682,962 +0.83(+1.32%)
Aug 25, 2011 64.35 64.88 62.71 63.08 4,419,386 -0.94(-1.47%)
Aug 24, 2011 63.70 64.19 62.46 64.02 4,196,507 +0.13(+0.20%)
Aug 23, 2011 61.29 63.91 60.86 63.89 5,093,580 +2.61(+4.26%)
Aug 22, 2011 63.73 63.73 60.98 61.28 5,091,586 -0.55(-0.90%)
Aug 19, 2011 61.50 63.67 61.47 61.84 5,517,341 -0.55(-0.89%)
Aug 18, 2011 64.53 64.62 61.56 62.39 6,655,804 -4.45(-6.66%)
Aug 17, 2011 67.07 68.39 66.56 66.84 3,702,107 +0.35(+0.53%)
Aug 16, 2011 66.94 67.41 65.69 66.49 5,869,945 -0.69(-1.02%)
Aug 15, 2011 66.53 67.72 66.26 67.18 4,372,598 +1.43(+2.17%)
Aug 12, 2011 66.89 67.16 65.16 65.75 4,147,941 +0.04(+0.06%)
Aug 11, 2011 63.66 66.77 62.80 65.72 7,333,695 +2.72(+4.32%)
Aug 10, 2011 63.65 65.54 62.50 63.00 7,340,639 -2.09(-3.21%)
Aug 09, 2011 64.72 65.53 60.20 65.09 10,579,404 +2.39(+3.81%)
Aug 08, 2011 64.72 66.11 62.57 62.70 12,466,673 -5.30(-7.80%)
Aug 05, 2011 70.49 71.38 64.84 68.00 7,625,334 -1.58(-2.27%)
Aug 04, 2011 74.63 75.73 69.39 69.58 8,457,764 -5.91(-7.83%)
Aug 03, 2011 76.61 76.74 73.26 75.49 7,058,318 -1.00(-1.31%)
Aug 02, 2011 78.14 79.05 76.45 76.49 4,695,863 -2.57(-3.26%)
Aug 01, 2011 80.11 80.27 78.15 79.06 3,962,588 +0.22(+0.27%)
Jul 29, 2011 77.85 79.67 77.75 78.84 3,693,568 -0.58(-0.73%)
Jul 28, 2011 79.42 80.61 78.91 79.42 2,768,787 +0.07(+0.09%)
Jul 27, 2011 80.78 80.84 78.92 79.35 3,266,189 -2.05(-2.51%)
Jul 26, 2011 81.73 82.38 81.09 81.40 2,601,956 -0.21(-0.26%)
Jul 25, 2011 80.85 82.14 80.70 81.61 2,483,391 -0.26(-0.32%)
Jul 22, 2011 81.51 82.05 80.71 81.87 2,863,159 +0.17(+0.20%)
Jul 21, 2011 80.46 82.11 80.27 81.71 3,940,953 +1.62(+2.02%)
Jul 20, 2011 80.13 80.25 79.40 80.09 3,396,602 +0.15(+0.18%)
Jul 19, 2011 78.71 80.06 78.71 79.94 4,056,769 +1.85(+2.37%)
Jul 18, 2011 78.31 78.45 77.28 78.09 3,398,912 -0.44(-0.56%)
Jul 15, 2011 77.26 78.62 76.93 78.53 4,704,957 +2.30(+3.02%)
Jul 14, 2011 77.44 77.65 75.97 76.23 3,320,523 -0.90(-1.17%)
Jul 13, 2011 77.28 78.24 76.93 77.13 4,096,740 +0.25(+0.32%)
Jul 12, 2011 76.69 77.91 76.48 76.88 2,948,424 -0.22(-0.28%)
Jul 11, 2011 78.02 78.40 76.69 77.10 3,578,023 -2.45(-3.08%)
Jul 08, 2011 79.04 79.77 78.73 79.55 3,191,902 -0.79(-0.99%)
Jul 07, 2011 79.65 80.51 79.58 80.35 3,465,410 +1.70(+2.16%)
Jul 06, 2011 78.28 78.85 77.68 78.65 3,005,958 -0.50(-0.63%)
Jul 05, 2011 78.35 79.57 78.29 79.15 2,539,681 +0.48(+0.61%)
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.