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, 2015 39.69 39.81 39.25 39.58 4,201,349 +0.29(+0.73%)
Jun 29, 2015 39.44 39.81 39.08 39.29 5,058,245 -0.87(-2.17%)
Jun 26, 2015 39.72 40.20 39.31 40.17 5,542,621 +0.47(+1.18%)
Jun 25, 2015 40.37 40.52 39.57 39.70 3,845,964 -0.62(-1.55%)
Jun 24, 2015 40.45 40.80 40.18 40.32 4,362,893 -0.10(-0.24%)
Jun 23, 2015 39.64 40.48 39.49 40.42 5,232,792 +0.91(+2.29%)
Jun 22, 2015 38.98 39.58 38.60 39.51 5,448,551 +0.68(+1.75%)
Jun 19, 2015 39.20 39.45 38.50 38.83 6,958,279 -0.47(-1.21%)
Jun 18, 2015 39.86 40.11 39.24 39.31 3,345,660 -0.30(-0.76%)
Jun 17, 2015 40.98 41.30 39.49 39.61 4,886,718 -0.95(-2.34%)
Jun 16, 2015 39.69 40.58 39.63 40.56 3,200,600 +0.74(+1.86%)
Jun 15, 2015 39.53 40.48 39.43 39.82 4,038,600 -0.14(-0.36%)
Jun 12, 2015 39.70 40.02 39.49 39.96 5,098,736 +0.02(+0.05%)
Jun 11, 2015 40.46 40.61 39.64 39.94 4,363,323 -0.56(-1.37%)
Jun 10, 2015 40.87 40.94 40.24 40.50 5,688,634 +0.27(+0.67%)
Jun 09, 2015 40.49 40.80 40.22 40.23 5,209,672 +0.25(+0.62%)
Jun 08, 2015 40.53 40.80 39.65 39.98 4,160,704 -0.78(-1.92%)
Jun 05, 2015 39.78 40.98 40.01 40.76 5,153,671 +0.76(+1.89%)
Jun 04, 2015 40.22 40.35 39.84 40.01 4,526,137 -0.48(-1.19%)
Jun 03, 2015 40.76 41.22 40.40 40.49 3,338,089 -0.45(-1.09%)
Jun 02, 2015 40.87 41.14 40.30 40.94 5,437,063 +0.50(+1.24%)
Jun 01, 2015 41.13 41.23 40.30 40.43 6,162,470 -0.67(-1.62%)
May 29, 2015 41.35 41.59 41.00 41.10 5,908,033 +0.03(+0.08%)
May 28, 2015 41.57 41.70 40.41 41.07 5,986,164 -0.67(-1.61%)
May 27, 2015 42.10 42.48 41.06 41.74 4,742,862 -0.44(-1.04%)
May 26, 2015 42.33 42.52 41.77 42.18 3,992,666 -0.77(-1.79%)
May 22, 2015 42.32 42.95 42.95 42.95 3,694,205 +0.25(+0.58%)
May 21, 2015 42.64 43.01 42.32 42.70 4,208,512 +0.38(+0.91%)
May 20, 2015 42.89 42.92 42.03 42.32 3,899,252 -0.38(-0.90%)
May 19, 2015 43.33 43.49 42.60 42.70 3,603,688 -1.11(-2.52%)
May 18, 2015 43.46 43.89 43.20 43.81 3,492,256 +0.25(+0.57%)
May 15, 2015 42.82 43.90 42.65 43.56 4,854,793 +0.54(+1.26%)
May 14, 2015 43.22 43.65 42.87 43.02 4,044,179 -0.05(-0.11%)
May 13, 2015 44.08 44.16 42.76 43.06 5,240,583 -0.65(-1.48%)
May 12, 2015 43.61 44.03 43.45 43.71 5,325,106 +0.35(+0.81%)
May 11, 2015 44.95 44.95 43.37 43.36 6,718,890 -1.66(-3.68%)
May 08, 2015 45.15 45.23 44.01 45.02 4,937,265 +0.32(+0.71%)
May 07, 2015 45.47 45.48 44.06 44.70 6,986,489 -1.55(-3.36%)
May 06, 2015 46.98 47.48 45.92 46.25 6,423,052 -0.41(-0.88%)
May 05, 2015 47.57 48.17 46.35 46.66 8,771,644 -0.42(-0.89%)
May 04, 2015 47.05 47.51 46.62 47.08 4,668,362 +0.05(+0.10%)
May 01, 2015 47.01 47.31 46.10 47.03 4,025,383 +0.05(+0.12%)
Apr 30, 2015 47.33 47.56 46.19 46.98 4,253,360 -0.11(-0.23%)
Apr 29, 2015 45.83 47.25 45.76 47.09 7,699,063 +1.22(+2.65%)
Apr 28, 2015 45.80 46.22 45.48 45.87 3,309,414 +0.05(+0.10%)
Apr 27, 2015 45.98 46.24 45.64 45.83 3,705,002 +0.27(+0.60%)
Apr 24, 2015 46.63 46.70 45.21 45.55 4,327,272 -1.39(-2.97%)
Apr 23, 2015 46.79 47.56 46.74 46.95 3,279,943 +0.38(+0.81%)
Apr 22, 2015 47.27 47.39 46.08 46.57 4,500,160 -0.39(-0.83%)
Apr 21, 2015 48.54 48.62 46.86 46.96 3,497,934 -1.58(-3.25%)
Apr 20, 2015 48.35 49.16 48.26 48.54 3,444,995 +0.54(+1.13%)
Apr 17, 2015 47.89 48.30 47.53 48.00 4,107,338 -0.29(-0.61%)
Apr 16, 2015 48.32 48.94 47.96 48.29 4,870,218 -0.40(-0.83%)
Apr 15, 2015 47.80 49.01 47.74 48.69 6,647,673 +1.08(+2.28%)
Apr 14, 2015 46.37 47.70 46.36 47.61 4,887,582 +1.57(+3.41%)
Apr 13, 2015 46.39 46.56 45.70 46.04 4,796,667 -0.23(-0.49%)
Apr 10, 2015 45.55 46.49 45.42 46.26 5,170,389 +0.93(+2.06%)
Apr 09, 2015 44.65 45.69 44.60 45.33 5,644,303 +0.83(+1.87%)
Apr 08, 2015 45.00 45.41 44.23 44.50 6,321,779 -0.13(-0.29%)
Apr 07, 2015 44.16 45.40 43.88 44.63 5,901,651 +0.41(+0.93%)
Apr 06, 2015 42.18 44.33 42.01 44.22 6,711,664 +2.32(+5.53%)
Apr 02, 2015 41.07 41.90 41.90 41.90 3,337,326 +0.55(+1.34%)
Apr 01, 2015 41.55 42.02 41.29 41.35 3,592,911 +0.20(+0.50%)
Mar 31, 2015 40.82 41.48 40.75 41.14 4,019,053 -0.34(-0.82%)
Mar 30, 2015 41.12 41.72 40.90 41.48 4,633,647 +0.97(+2.39%)
Mar 27, 2015 40.44 40.95 40.15 40.51 4,948,716 -0.27(-0.67%)
Mar 26, 2015 41.59 41.84 40.63 40.79 5,157,457 -0.01(-0.03%)
Mar 25, 2015 40.67 41.09 40.15 40.80 4,500,471 +0.55(+1.36%)
Mar 24, 2015 40.17 40.41 39.70 40.26 5,227,034 +0.24(+0.60%)
Mar 23, 2015 40.62 41.22 40.01 40.02 4,852,427 -0.59(-1.46%)
Mar 20, 2015 41.03 41.74 40.61 40.61 9,859,633 -0.23(-0.55%)
Mar 19, 2015 40.99 41.35 40.49 40.84 4,129,617 -1.10(-2.63%)
Mar 18, 2015 40.00 42.23 39.68 41.94 4,718,352 +1.64(+4.08%)
Mar 17, 2015 40.59 40.75 40.00 40.30 3,537,560 -0.50(-1.24%)
Mar 16, 2015 40.06 45.69 39.26 40.80 5,598,186 +0.32(+0.79%)
Mar 13, 2015 40.55 40.59 39.69 40.48 5,228,367 -0.55(-1.35%)
Mar 12, 2015 41.96 41.97 40.96 41.03 4,871,753 -0.68(-1.62%)
Mar 11, 2015 41.05 41.91 40.81 41.71 5,062,684 +0.69(+1.68%)
Mar 10, 2015 41.27 41.78 41.02 41.02 4,829,687 -0.86(-2.05%)
Mar 09, 2015 42.98 43.10 41.87 41.88 4,778,087 -1.17(-2.72%)
Mar 06, 2015 44.13 44.63 42.75 43.05 9,039,745 -1.57(-3.52%)
Mar 05, 2015 45.46 45.46 44.43 44.62 5,558,233 -0.75(-1.65%)
Mar 04, 2015 45.38 45.54 44.67 45.37 4,379,408 -0.13(-0.28%)
Mar 03, 2015 45.08 45.90 44.93 45.50 4,968,422 +0.63(+1.41%)
Mar 02, 2015 44.64 44.91 44.01 44.87 5,693,428 -0.03(-0.08%)
Feb 27, 2015 45.01 45.22 44.61 44.90 5,982,885 +0.07(+0.15%)
Feb 26, 2015 45.82 45.82 44.51 44.83 5,796,406 -1.43(-3.08%)
Feb 25, 2015 45.73 46.37 45.57 46.26 4,026,961 +0.63(+1.37%)
Feb 24, 2015 45.63 45.98 45.28 45.63 4,086,460 +0.47(+1.04%)
Feb 23, 2015 44.51 45.31 44.22 45.16 6,016,349 +0.00(+0.00%)
Feb 20, 2015 45.47 45.86 44.88 45.16 6,611,842 -0.28(-0.62%)
Feb 19, 2015 43.32 45.55 43.12 45.44 8,531,301 +0.60(+1.34%)
Feb 18, 2015 44.87 45.85 44.62 44.84 10,043,330 -0.71(-1.56%)
Feb 17, 2015 45.35 45.58 44.67 45.55 6,678,745 -0.18(-0.39%)
Feb 13, 2015 44.91 45.73 45.73 45.73 8,579,183 +1.68(+3.82%)
Feb 12, 2015 45.00 46.08 43.52 44.04 10,774,837 -0.12(-0.26%)
Feb 11, 2015 44.16 44.33 43.10 44.16 9,272,508 -1.02(-2.26%)
Feb 10, 2015 45.62 45.62 43.67 45.18 11,220,889 -0.66(-1.44%)
Feb 09, 2015 46.85 47.07 45.81 45.84 6,466,871 -0.76(-1.62%)
Feb 06, 2015 46.80 46.93 45.94 46.60 7,355,675 -0.03(-0.06%)
Feb 05, 2015 46.38 47.10 46.09 46.63 5,568,852 +0.72(+1.57%)
Feb 04, 2015 45.47 46.54 45.02 45.90 8,863,667 -0.51(-1.10%)
Feb 03, 2015 45.96 46.67 45.73 46.41 8,331,704 +1.25(+2.76%)
Feb 02, 2015 43.67 45.17 43.43 45.17 6,352,086 +2.50(+5.85%)
Jan 30, 2015 41.12 43.01 40.82 42.67 8,194,820 +0.91(+2.19%)
Jan 29, 2015 42.09 42.27 40.73 41.76 5,994,650 +0.08(+0.18%)
Jan 28, 2015 43.67 43.67 41.55 41.68 8,348,741 -2.37(-5.37%)
Jan 27, 2015 43.65 44.55 43.24 44.05 4,883,213 +0.08(+0.19%)
Jan 26, 2015 43.26 44.23 42.56 43.97 5,134,010 +1.08(+2.53%)
Jan 23, 2015 43.26 44.43 42.83 42.88 8,037,192 -0.60(-1.38%)
Jan 22, 2015 42.75 43.49 41.88 43.48 6,645,083 +0.98(+2.31%)
Jan 21, 2015 41.52 42.71 41.10 42.50 3,982,826 +1.47(+3.59%)
Jan 20, 2015 41.60 41.74 40.35 41.03 6,401,450 -1.08(-2.57%)
Jan 16, 2015 40.99 42.35 40.80 42.11 7,050,430 +1.52(+3.75%)
Jan 15, 2015 41.28 41.40 40.29 40.59 8,033,300 +0.32(+0.79%)
Jan 14, 2015 38.87 40.37 38.86 40.27 6,656,782 +0.72(+1.83%)
Jan 13, 2015 39.66 40.13 39.17 39.55 5,980,895 +0.00(+0.00%)
Jan 12, 2015 40.32 40.32 39.08 39.55 7,155,640 -1.51(-3.67%)
Jan 09, 2015 41.49 41.53 40.46 41.06 5,299,700 -0.12(-0.30%)
Jan 08, 2015 40.18 41.54 39.72 41.18 5,406,208 +1.54(+3.87%)
Jan 07, 2015 40.80 40.87 39.17 39.64 6,817,873 -0.45(-1.11%)
Jan 06, 2015 40.41 41.42 39.73 40.09 6,734,292 -0.44(-1.08%)
Jan 05, 2015 42.06 42.29 40.32 40.53 7,114,786 -2.65(-6.14%)
Jan 02, 2015 42.06 43.47 41.61 43.18 4,973,494 +0.78(+1.85%)
Dec 31, 2014 42.16 42.39 42.39 42.39 4,650,280 -0.20(-0.48%)
Dec 30, 2014 42.83 43.11 42.20 42.60 3,727,457 -0.45(-1.05%)
Dec 29, 2014 43.61 43.94 42.79 43.05 5,038,020 -0.22(-0.50%)
Dec 26, 2014 43.72 43.94 42.97 43.27 2,487,783 -0.06(-0.14%)
Dec 24, 2014 43.71 43.33 43.33 43.33 2,970,988 -0.93(-2.11%)
Dec 23, 2014 43.56 44.46 43.38 44.26 5,410,010 +1.14(+2.65%)
Dec 22, 2014 43.08 43.53 42.37 43.12 8,083,022 -0.73(-1.67%)
Dec 19, 2014 42.54 43.92 42.10 43.85 10,047,162 +1.81(+4.30%)
Dec 18, 2014 42.16 42.35 40.29 42.04 11,770,009 +1.32(+3.24%)
Dec 17, 2014 38.65 41.36 38.55 40.72 9,744,145 +2.36(+6.15%)
Dec 16, 2014 36.76 39.97 36.76 38.36 9,921,124 +1.02(+2.74%)
Dec 15, 2014 38.57 38.87 37.26 37.34 13,630,325 -0.84(-2.20%)
Dec 12, 2014 37.95 39.22 37.75 38.18 11,851,292 -0.41(-1.05%)
Dec 11, 2014 38.94 39.87 38.46 38.59 8,794,040 -0.50(-1.28%)
Dec 10, 2014 38.84 39.66 38.42 39.09 15,364,149 -0.72(-1.80%)
Dec 09, 2014 38.63 40.13 38.33 39.80 13,021,332 +0.95(+2.46%)
Dec 08, 2014 41.17 41.20 38.76 38.85 11,756,054 -2.85(-6.83%)
Dec 05, 2014 42.27 42.52 40.67 41.70 11,009,122 -1.09(-2.55%)
Dec 04, 2014 42.86 43.42 42.47 42.79 8,277,567 -0.71(-1.63%)
Dec 03, 2014 43.02 44.36 42.70 43.50 9,179,233 +0.80(+1.89%)
Dec 02, 2014 42.37 43.57 42.37 42.69 11,776,813 -0.47(-1.10%)
Dec 01, 2014 42.90 43.25 41.94 43.17 10,804,229 -0.19(-0.44%)
Nov 28, 2014 46.23 46.26 43.11 43.36 8,404,034 -5.51(-11.28%)
Nov 26, 2014 49.44 48.87 48.87 48.87 4,399,717 -0.76(-1.53%)
Nov 25, 2014 51.41 51.51 49.52 49.63 5,719,130 -1.66(-3.23%)
Nov 24, 2014 51.04 51.36 50.36 51.28 7,647,732 +0.07(+0.15%)
Nov 21, 2014 51.28 51.62 50.55 51.21 7,347,984 +0.99(+1.97%)
Nov 20, 2014 48.87 50.32 48.65 50.22 6,899,742 +1.48(+3.04%)
Nov 19, 2014 48.98 48.98 48.31 48.74 6,866,653 -0.01(-0.03%)
Nov 18, 2014 48.56 49.17 48.17 48.75 4,841,371 -0.01(-0.03%)
Nov 17, 2014 49.38 49.40 48.43 48.77 7,044,582 -0.85(-1.72%)
Nov 14, 2014 48.92 49.82 48.40 49.62 6,139,843 +0.87(+1.78%)
Nov 13, 2014 49.59 49.77 47.99 48.75 6,122,164 -1.10(-2.21%)
Nov 12, 2014 50.73 50.98 49.82 49.86 4,035,593 -1.16(-2.27%)
Nov 11, 2014 51.00 51.22 50.13 51.01 3,780,113 +0.21(+0.41%)
Nov 10, 2014 52.20 52.47 50.44 50.80 5,677,121 -0.96(-1.86%)
Nov 07, 2014 51.28 51.89 50.84 51.76 6,052,134 +0.73(+1.43%)
Nov 06, 2014 50.05 51.06 49.21 51.03 7,042,298 -0.08(-0.16%)
Nov 05, 2014 51.18 51.52 50.24 51.11 5,860,891 +0.91(+1.82%)
Nov 04, 2014 51.02 51.41 49.78 50.20 8,075,859 -1.48(-2.87%)
Nov 03, 2014 52.78 53.20 51.52 51.68 7,675,467 -0.54(-1.04%)
Oct 31, 2014 51.34 52.28 50.46 52.22 5,342,050 +0.94(+1.83%)
Oct 30, 2014 50.97 51.68 50.46 51.28 4,071,346 -0.39(-0.76%)
Oct 29, 2014 51.39 52.02 51.20 51.68 4,861,561 +0.78(+1.53%)
Oct 28, 2014 49.77 51.20 49.32 50.90 6,290,957 +1.48(+3.00%)
Oct 27, 2014 50.41 51.28 51.28 49.42 6,153,675 -1.87(-3.64%)
Oct 24, 2014 51.30 51.49 50.46 51.28 3,308,109 -0.18(-0.35%)
Oct 23, 2014 50.61 52.00 50.49 51.47 6,736,151 +1.49(+2.99%)
Oct 22, 2014 51.06 51.59 49.94 49.97 5,703,509 -1.12(-2.20%)
Oct 21, 2014 49.80 51.17 49.75 51.09 6,325,113 +1.76(+3.57%)
Oct 20, 2014 49.42 49.59 48.54 49.34 6,722,693 +0.39(+0.80%)
Oct 17, 2014 49.98 50.60 48.86 48.94 9,514,002 -0.26(-0.52%)
Oct 16, 2014 47.59 50.07 47.47 49.20 9,263,115 +0.38(+0.77%)
Oct 15, 2014 48.71 48.97 46.54 48.82 15,040,481 -1.16(-2.33%)
Oct 14, 2014 51.33 51.91 49.81 49.98 6,556,234 -1.03(-2.02%)
Oct 13, 2014 53.68 54.23 50.95 51.01 7,454,758 -2.67(-4.98%)
Oct 10, 2014 54.74 55.18 53.31 53.69 7,283,366 -1.32(-2.41%)
Oct 09, 2014 56.97 57.23 54.95 55.01 4,785,707 -2.38(-4.16%)
Oct 08, 2014 56.28 57.41 55.74 57.39 5,845,349 +0.82(+1.45%)
Oct 07, 2014 57.41 58.15 56.53 56.58 4,652,949 -1.33(-2.30%)
Oct 06, 2014 58.72 58.72 57.62 57.91 9,874,007 -0.51(-0.87%)
Oct 03, 2014 59.64 59.83 58.29 58.42 6,722,868 -1.20(-2.02%)
Oct 02, 2014 60.51 60.55 58.91 59.62 7,572,361 -1.55(-2.54%)
Oct 01, 2014 62.88 63.06 60.98 61.17 7,424,501 -1.89(-3.00%)
Sep 30, 2014 63.43 63.60 62.37 63.06 5,428,914 -0.54(-0.86%)
Sep 29, 2014 62.70 63.77 62.47 63.61 2,715,926 +0.04(+0.06%)
Sep 26, 2014 62.72 63.94 62.45 63.57 2,244,121 +0.88(+1.40%)
Sep 25, 2014 63.84 63.92 62.69 62.69 2,817,064 -1.03(-1.62%)
Sep 24, 2014 63.41 64.18 62.41 63.72 4,193,884 -0.14(-0.22%)
Sep 23, 2014 63.47 64.48 63.35 63.86 2,452,535 +0.36(+0.57%)
Sep 22, 2014 64.56 64.78 63.32 63.50 3,872,683 -1.34(-2.06%)
Sep 19, 2014 65.54 65.82 64.84 64.84 3,819,377 -0.34(-0.52%)
Sep 18, 2014 65.76 66.02 64.86 65.17 2,841,036 -0.33(-0.50%)
Sep 17, 2014 66.02 66.22 65.39 65.50 5,350,895 -0.22(-0.33%)
Sep 16, 2014 65.35 66.34 65.26 65.72 3,417,897 +0.47(+0.72%)
Sep 15, 2014 64.44 65.38 63.97 65.25 2,766,911 +0.59(+0.91%)
Sep 12, 2014 65.34 65.50 64.55 64.66 2,416,439 -0.93(-1.42%)
Sep 11, 2014 64.56 65.62 64.37 65.59 3,110,073 +0.24(+0.36%)
Sep 10, 2014 64.99 65.41 64.44 65.36 3,883,394 +0.11(+0.18%)
Sep 09, 2014 65.77 66.24 64.93 65.24 4,092,211 -0.55(-0.84%)
Sep 08, 2014 66.38 66.42 65.40 65.79 3,272,733 -1.07(-1.61%)
Sep 05, 2014 66.01 66.98 66.01 66.87 3,775,872 +0.52(+0.78%)
Sep 04, 2014 67.32 67.77 65.91 66.35 3,301,914 -1.07(-1.59%)
Sep 03, 2014 68.08 68.53 67.36 67.43 3,181,561 +0.13(+0.20%)
Sep 02, 2014 68.41 68.47 66.89 67.29 3,497,765 -1.12(-1.64%)
Aug 29, 2014 67.73 68.41 68.41 68.41 4,504,247 +0.31(+0.45%)
Aug 28, 2014 68.16 68.44 67.88 68.10 3,221,021 -0.11(-0.16%)
Aug 27, 2014 68.30 68.72 67.87 68.21 2,451,591 -0.01(-0.02%)
Aug 26, 2014 68.19 68.90 68.13 68.22 3,036,662 +0.08(+0.12%)
Aug 25, 2014 67.26 68.30 67.20 68.14 2,615,986 +1.08(+1.61%)
Aug 22, 2014 67.82 67.82 66.99 67.06 2,466,351 -0.88(-1.30%)
Aug 21, 2014 67.20 68.14 66.89 67.94 2,810,066 +0.53(+0.79%)
Aug 20, 2014 66.74 67.50 66.28 67.41 3,642,343 +0.72(+1.08%)
Aug 19, 2014 66.40 67.11 66.40 66.69 3,634,177 +0.52(+0.78%)
Aug 18, 2014 66.72 67.10 65.57 66.18 4,011,319 -0.12(-0.18%)
Aug 15, 2014 66.14 66.59 65.75 66.30 5,310,583 +0.50(+0.76%)
Aug 14, 2014 66.55 66.74 65.62 65.80 4,259,544 -0.44(-0.67%)
Aug 13, 2014 66.37 67.18 66.03 66.24 3,426,858 +0.09(+0.13%)
Aug 12, 2014 66.90 67.09 65.84 66.16 4,005,594 -0.94(-1.40%)
Aug 11, 2014 67.45 67.93 66.99 67.10 2,809,493 -0.34(-0.51%)
Aug 08, 2014 66.50 67.65 66.27 67.44 2,821,052 +1.22(+1.84%)
Aug 07, 2014 67.48 67.63 65.78 66.22 4,322,426 -0.93(-1.38%)
Aug 06, 2014 66.45 68.31 66.43 67.15 3,552,478 +0.38(+0.57%)
Aug 05, 2014 68.33 68.33 66.14 66.77 6,026,675 -1.96(-2.84%)
Aug 04, 2014 67.10 68.93 66.98 68.72 5,835,432 +1.32(+1.96%)
Aug 01, 2014 68.76 68.99 67.02 67.40 6,371,215 -1.57(-2.28%)
Jul 31, 2014 69.25 70.25 68.46 68.97 9,168,269 +0.92(+1.35%)
Jul 30, 2014 68.65 68.96 67.69 68.05 3,455,235 -0.02(-0.03%)
Jul 29, 2014 67.85 68.50 67.66 68.07 2,879,721 +0.03(+0.05%)
Jul 28, 2014 68.12 68.49 67.61 68.04 2,684,082 -0.39(-0.57%)
Jul 25, 2014 68.69 69.49 67.96 68.43 1,960,814 -0.50(-0.73%)
Jul 24, 2014 69.44 69.45 68.78 68.93 5,518,663 -0.59(-0.85%)
Jul 23, 2014 69.19 69.54 68.17 69.52 4,527,237 +0.24(+0.35%)
Jul 22, 2014 69.68 69.87 68.67 69.28 8,725,763 +3.06(+4.63%)
Jul 21, 2014 66.12 66.30 65.71 66.22 1,996,232 -0.01(-0.02%)
Jul 18, 2014 66.54 66.67 65.97 66.23 3,190,516 +0.11(+0.17%)
Jul 17, 2014 66.84 67.85 66.05 66.11 4,356,889 -0.64(-0.96%)
Jul 16, 2014 65.84 66.78 65.81 66.76 3,778,750 +1.29(+1.97%)
Jul 15, 2014 65.50 66.04 65.05 65.47 3,894,480 -0.41(-0.62%)
Jul 14, 2014 65.46 66.11 65.45 65.87 2,916,091 +0.77(+1.18%)
Jul 11, 2014 65.99 66.24 65.09 65.11 3,279,124 -1.22(-1.83%)
Jul 10, 2014 65.79 66.59 65.43 66.32 3,295,253 -0.29(-0.43%)
Jul 09, 2014 65.84 66.68 65.82 66.61 2,921,336 +0.80(+1.21%)
Jul 08, 2014 65.90 66.46 65.70 65.81 3,921,824 -0.39(-0.60%)
Jul 07, 2014 67.15 67.15 66.06 66.21 2,909,991 -0.66(-0.98%)
Jul 03, 2014 66.74 66.86 66.86 66.86 1,624,986 +0.12(+0.18%)
Jul 02, 2014 66.84 67.18 66.44 66.74 3,021,917 -0.44(-0.66%)
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.