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, 2006 41.82 42.91 41.71 42.66 6,271,176 +1.24(+2.99%)
Jun 29, 2006 41.26 41.61 40.64 41.43 7,413,717 +0.56(+1.36%)
Jun 28, 2006 40.01 40.96 39.78 40.87 6,039,692 +1.25(+3.16%)
Jun 27, 2006 40.13 40.65 39.61 39.62 8,305,737 -0.34(-0.86%)
Jun 26, 2006 39.20 40.03 38.82 39.96 5,614,639 +0.61(+1.54%)
Jun 23, 2006 39.01 39.67 38.94 39.36 8,429,558 +1.35(+3.55%)
Jun 22, 2006 37.92 38.26 37.52 38.01 3,741,333 +0.09(+0.23%)
Jun 21, 2006 37.07 38.56 37.07 37.92 5,728,061 +1.04(+2.83%)
Jun 20, 2006 37.35 37.86 36.77 36.87 5,667,911 +0.06(+0.15%)
Jun 19, 2006 38.13 38.14 36.63 36.82 6,569,529 -1.46(-3.82%)
Jun 16, 2006 38.51 38.63 37.43 38.28 5,777,333 -0.23(-0.60%)
Jun 15, 2006 37.72 38.63 37.47 38.51 7,548,416 +1.59(+4.30%)
Jun 14, 2006 35.92 36.96 35.91 36.92 8,818,936 +1.15(+3.21%)
Jun 13, 2006 37.05 37.39 35.32 35.77 11,898,773 -1.66(-4.44%)
Jun 12, 2006 38.44 39.04 37.39 37.44 5,669,670 -0.84(-2.19%)
Jun 09, 2006 38.71 39.23 37.63 38.27 5,450,825 -0.26(-0.68%)
Jun 08, 2006 37.57 38.71 36.61 38.54 11,556,747 +0.36(+0.95%)
Jun 07, 2006 39.41 39.47 38.10 38.17 8,408,121 -1.49(-3.77%)
Jun 06, 2006 39.70 40.35 39.26 39.67 7,274,858 -0.03(-0.08%)
Jun 05, 2006 41.53 41.74 39.62 39.70 6,473,224 -1.49(-3.61%)
Jun 02, 2006 41.23 41.37 40.64 41.19 4,436,904 +0.39(+0.95%)
Jun 01, 2006 39.95 41.04 39.86 40.80 6,107,522 +0.24(+0.60%)
May 31, 2006 40.29 40.88 39.79 40.56 7,206,709 +0.41(+1.01%)
May 30, 2006 40.82 40.97 40.07 40.15 5,608,560 -0.25(-0.62%)
May 26, 2006 40.26 40.72 39.89 40.40 3,253,729 +0.42(+1.05%)
May 25, 2006 39.63 40.42 39.35 39.98 5,466,982 +1.05(+2.70%)
May 24, 2006 39.57 40.15 38.38 38.93 9,640,728 -1.08(-2.70%)
May 23, 2006 41.26 41.76 39.91 40.01 7,195,511 +0.05(+0.13%)
May 22, 2006 39.63 40.23 38.62 39.96 7,692,553 -0.41(-1.01%)
May 19, 2006 40.23 40.69 39.39 40.37 7,110,564 +0.22(+0.54%)
May 18, 2006 40.99 41.46 40.11 40.15 5,054,407 -0.95(-2.31%)
May 17, 2006 42.16 42.51 40.73 41.10 6,641,838 -1.06(-2.51%)
May 16, 2006 42.32 42.64 41.79 42.16 4,810,125 +0.00(+0.00%)
May 15, 2006 41.99 42.63 41.41 42.16 6,331,646 -0.86(-2.01%)
May 12, 2006 44.94 44.95 42.93 43.02 7,154,397 -2.03(-4.50%)
May 11, 2006 45.79 46.13 44.94 45.04 4,622,795 -0.33(-0.73%)
May 10, 2006 44.69 45.59 44.48 45.38 4,449,222 +0.59(+1.33%)
May 09, 2006 44.59 45.60 44.38 44.78 4,633,193 +0.19(+0.43%)
May 08, 2006 44.59 44.79 43.94 44.59 3,936,822 -0.26(-0.59%)
May 05, 2006 44.99 45.32 44.51 44.85 4,965,941 +0.64(+1.44%)
May 04, 2006 44.54 44.93 43.55 44.21 6,286,693 -0.72(-1.60%)
May 03, 2006 45.36 45.36 44.23 44.93 6,580,727 -0.43(-0.95%)
May 02, 2006 45.19 45.53 44.81 45.36 6,116,160 +0.41(+0.90%)
May 01, 2006 44.47 45.79 44.47 44.96 5,797,170 +0.55(+1.24%)
Apr 28, 2006 44.35 45.41 44.35 44.41 5,942,747 -0.34(-0.75%)
Apr 27, 2006 44.06 45.28 43.44 44.74 6,209,426 -0.50(-1.11%)
Apr 26, 2006 45.69 46.82 45.02 45.24 7,268,300 -1.25(-2.69%)
Apr 25, 2006 46.94 47.29 45.81 46.49 7,227,186 -0.12(-0.27%)
Apr 24, 2006 47.02 47.03 46.09 46.62 6,139,197 -0.40(-0.85%)
Apr 21, 2006 46.72 47.10 46.53 47.02 5,218,221 +0.58(+1.25%)
Apr 20, 2006 46.11 46.49 44.79 46.44 8,583,613 +0.35(+0.76%)
Apr 19, 2006 45.01 46.19 44.63 46.09 9,053,780 +2.19(+4.98%)
Apr 18, 2006 43.07 44.38 43.35 43.90 8,088,811 +0.84(+1.95%)
Apr 17, 2006 43.29 43.54 42.66 43.06 5,008,014 +0.12(+0.28%)
Apr 13, 2006 42.39 42.95 41.74 42.94 3,644,068 +0.56(+1.31%)
Apr 12, 2006 42.97 43.34 42.31 42.39 4,610,316 -0.73(-1.70%)
Apr 11, 2006 43.43 43.73 42.82 43.12 5,317,885 +0.28(+0.64%)
Apr 10, 2006 42.44 43.12 42.31 42.84 4,423,306 +0.95(+2.27%)
Apr 07, 2006 42.36 42.43 41.51 41.89 4,718,939 -0.47(-1.11%)
Apr 06, 2006 42.67 42.76 41.88 42.36 4,171,505 -0.09(-0.22%)
Apr 05, 2006 41.69 42.51 41.38 42.46 4,992,337 +0.81(+1.94%)
Apr 04, 2006 41.21 41.73 40.48 41.65 4,819,084 +0.58(+1.40%)
Apr 03, 2006 41.42 41.87 41.02 41.08 4,887,713 +0.12(+0.31%)
Mar 31, 2006 41.01 41.19 40.46 40.95 4,598,638 -0.64(-1.53%)
Mar 30, 2006 41.88 42.17 41.50 41.59 4,782,929 -0.17(-0.40%)
Mar 29, 2006 41.64 42.08 41.41 41.76 3,781,326 +0.27(+0.65%)
Mar 28, 2006 41.57 42.03 41.26 41.49 4,847,719 +0.26(+0.64%)
Mar 27, 2006 41.23 41.41 40.43 41.23 3,452,258 +0.21(+0.50%)
Mar 24, 2006 40.44 41.49 40.44 41.02 3,494,171 +0.58(+1.42%)
Mar 23, 2006 41.06 41.06 40.19 40.44 4,674,306 +0.46(+1.14%)
Mar 22, 2006 39.49 40.63 39.49 39.99 5,858,921 -0.02(-0.05%)
Mar 21, 2006 40.19 40.62 39.64 40.01 5,393,874 -0.32(-0.81%)
Mar 20, 2006 41.29 41.39 40.08 40.33 4,670,787 -0.97(-2.35%)
Mar 17, 2006 41.78 41.78 41.24 41.30 4,811,085 -0.21(-0.51%)
Mar 16, 2006 40.91 41.74 40.79 41.51 4,882,914 +0.61(+1.48%)
Mar 15, 2006 40.63 41.26 40.19 40.91 6,738,303 +0.13(+0.32%)
Mar 14, 2006 41.13 41.13 40.23 40.78 7,530,978 -0.06(-0.14%)
Mar 13, 2006 40.49 41.26 40.49 40.83 3,904,187 +0.73(+1.82%)
Mar 10, 2006 39.76 40.53 39.54 40.10 5,105,119 -0.06(-0.14%)
Mar 09, 2006 40.88 41.07 39.81 40.16 5,679,909 -0.44(-1.08%)
Mar 08, 2006 40.63 40.99 39.67 40.59 7,202,550 -0.68(-1.65%)
Mar 07, 2006 41.99 42.01 40.83 41.28 5,209,263 -0.62(-1.48%)
Mar 06, 2006 43.03 43.29 41.63 41.89 4,490,015 -1.87(-4.27%)
Mar 03, 2006 43.01 44.10 43.01 43.76 3,530,166 +0.24(+0.55%)
Mar 02, 2006 42.79 43.74 42.33 43.53 5,695,426 +0.89(+2.10%)
Mar 01, 2006 41.99 42.68 41.83 42.63 4,511,772 +0.80(+1.91%)
Feb 28, 2006 42.14 42.09 41.01 41.83 5,656,872 -0.31(-0.73%)
Feb 27, 2006 42.91 43.07 41.97 42.14 3,501,530 -1.10(-2.54%)
Feb 24, 2006 43.38 43.59 43.04 43.24 4,162,547 +0.67(+1.57%)
Feb 23, 2006 42.83 43.38 42.13 42.57 5,723,262 -0.22(-0.53%)
Feb 22, 2006 43.44 43.45 42.51 42.79 5,634,316 -1.41(-3.20%)
Feb 21, 2006 44.41 44.69 44.12 44.21 5,004,975 +0.48(+1.10%)
Feb 17, 2006 44.26 44.48 43.69 43.73 5,327,164 -0.16(-0.36%)
Feb 16, 2006 43.29 44.01 43.09 43.88 5,394,833 +1.18(+2.77%)
Feb 15, 2006 43.01 43.44 42.13 42.70 5,094,401 +0.04(+0.09%)
Feb 14, 2006 42.21 43.06 41.79 42.66 5,591,123 -0.12(-0.28%)
Feb 13, 2006 43.31 43.75 42.41 42.78 5,141,113 -0.53(-1.23%)
Feb 10, 2006 43.88 43.91 42.26 43.31 6,032,653 +0.11(+0.25%)
Feb 09, 2006 44.66 45.54 43.09 43.21 6,795,574 -1.33(-2.99%)
Feb 08, 2006 45.26 45.26 43.56 44.54 6,494,501 +0.01(+0.01%)
Feb 07, 2006 45.51 45.61 44.24 44.53 5,841,643 -1.79(-3.86%)
Feb 06, 2006 46.76 47.09 46.04 46.32 4,518,171 +0.44(+0.95%)
Feb 03, 2006 45.72 46.35 45.23 45.88 6,643,598 +0.16(+0.36%)
Feb 02, 2006 45.54 46.44 44.69 45.72 6,200,787 -0.47(-1.03%)
Feb 01, 2006 47.18 47.66 45.99 46.19 6,014,576 -1.02(-2.16%)
Jan 31, 2006 45.62 47.58 45.23 47.21 8,593,692 +1.46(+3.20%)
Jan 30, 2006 44.85 46.39 44.81 45.75 5,227,820 +1.14(+2.56%)
Jan 27, 2006 43.52 44.91 44.19 44.61 4,634,953 +1.09(+2.50%)
Jan 26, 2006 44.18 44.11 42.77 43.52 8,477,870 -0.65(-1.47%)
Jan 25, 2006 45.63 46.13 43.86 44.17 6,565,850 -1.46(-3.21%)
Jan 24, 2006 45.57 46.30 45.38 45.63 5,302,688 -0.06(-0.12%)
Jan 23, 2006 46.18 46.19 45.44 45.69 5,619,278 -0.63(-1.35%)
Jan 20, 2006 46.76 47.05 45.78 46.31 6,159,993 +0.54(+1.17%)
Jan 19, 2006 44.69 46.01 44.68 45.78 4,154,388 +0.72(+1.60%)
Jan 18, 2006 45.74 45.81 44.19 45.06 4,362,675 -0.81(-1.76%)
Jan 17, 2006 45.21 45.88 45.21 45.86 4,111,355 +1.25(+2.80%)
Jan 13, 2006 43.83 44.67 43.66 44.61 2,980,652 +0.79(+1.80%)
Jan 12, 2006 44.85 45.25 43.70 43.83 5,763,096 -0.56(-1.25%)
Jan 11, 2006 44.16 44.79 43.57 44.38 4,147,029 +0.22(+0.50%)
Jan 10, 2006 43.93 44.89 43.86 44.16 4,988,017 +0.14(+0.31%)
Jan 09, 2006 43.98 44.24 43.49 44.03 3,999,212 +0.19(+0.43%)
Jan 06, 2006 44.26 44.63 43.79 43.84 5,900,994 +0.59(+1.37%)
Jan 05, 2006 44.14 44.14 42.98 43.24 5,222,061 -0.95(-2.15%)
Jan 04, 2006 43.73 44.61 43.55 44.19 4,460,260 -0.13(-0.28%)
Jan 03, 2006 42.85 44.33 42.85 44.32 4,195,981 +1.49(+3.47%)
Dec 30, 2005 42.54 43.34 41.91 42.83 3,016,166 +0.29(+0.68%)
Dec 29, 2005 42.82 43.52 42.44 42.54 2,795,401 -0.23(-0.53%)
Dec 28, 2005 42.26 43.33 42.22 42.77 3,390,508 +0.55(+1.30%)
Dec 27, 2005 43.63 43.64 41.53 42.22 6,000,658 -1.73(-3.94%)
Dec 23, 2005 44.26 44.26 43.06 43.95 2,919,702 -0.53(-1.18%)
Dec 22, 2005 44.44 44.85 44.26 44.48 3,822,600 +0.12(+0.27%)
Dec 21, 2005 44.38 44.69 44.11 44.36 4,684,065 +0.32(+0.72%)
Dec 20, 2005 43.38 44.21 43.26 44.04 4,693,183 +0.80(+1.85%)
Dec 19, 2005 44.04 44.48 42.92 43.24 4,707,741 -0.21(-0.47%)
Dec 16, 2005 44.53 44.69 43.38 43.44 5,046,248 -1.08(-2.42%)
Dec 15, 2005 45.85 45.91 44.34 44.52 5,336,922 -1.33(-2.89%)
Dec 14, 2005 45.11 45.91 44.76 45.84 4,651,430 +0.74(+1.64%)
Dec 13, 2005 45.48 46.29 45.04 45.11 8,237,267 +0.64(+1.45%)
Dec 12, 2005 44.69 44.77 43.82 44.46 4,821,003 +0.83(+1.91%)
Dec 09, 2005 44.07 44.10 43.27 43.63 4,508,572 -0.74(-1.66%)
Dec 08, 2005 43.73 44.41 43.32 44.37 4,633,193 +1.07(+2.47%)
Dec 07, 2005 43.91 44.32 43.00 43.30 5,255,815 -0.18(-0.42%)
Dec 06, 2005 42.85 43.84 42.72 43.48 4,749,655 +0.64(+1.49%)
Dec 05, 2005 42.96 43.42 42.46 42.84 4,735,897 +0.23(+0.53%)
Dec 02, 2005 42.53 43.27 41.88 42.62 4,568,243 +0.59(+1.40%)
Dec 01, 2005 41.26 42.12 41.22 42.03 5,829,325 +1.23(+3.00%)
Nov 30, 2005 41.32 41.53 40.81 40.81 6,141,436 -0.45(-1.09%)
Nov 29, 2005 41.41 41.80 40.96 41.26 5,654,633 -0.14(-0.35%)
Nov 28, 2005 43.29 43.29 41.29 41.40 4,806,766 -2.04(-4.71%)
Nov 25, 2005 43.24 43.48 43.17 43.44 951,530 +0.44(+1.03%)
Nov 23, 2005 43.22 43.60 42.60 43.00 3,120,950 -0.38(-0.86%)
Nov 22, 2005 43.38 43.58 42.84 43.38 3,712,057 +0.61(+1.43%)
Nov 21, 2005 41.82 42.76 41.54 42.76 4,621,995 +1.48(+3.59%)
Nov 18, 2005 41.88 41.88 40.87 41.28 4,303,325 -0.10(-0.24%)
Nov 17, 2005 42.29 42.38 41.01 41.38 5,871,079 -0.36(-0.87%)
Nov 16, 2005 40.94 41.79 40.72 41.74 4,992,177 +1.06(+2.61%)
Nov 15, 2005 40.38 41.73 40.38 40.68 4,749,655 +0.30(+0.74%)
Nov 14, 2005 40.66 41.48 40.12 40.38 5,441,386 -0.09(-0.22%)
Nov 11, 2005 40.26 40.63 39.73 40.47 5,852,362 +0.21(+0.53%)
Nov 10, 2005 40.82 40.95 39.38 40.26 7,836,530 -1.11(-2.69%)
Nov 09, 2005 41.69 42.66 40.94 41.37 5,332,603 -0.32(-0.76%)
Nov 08, 2005 40.98 42.16 40.71 41.69 4,158,067 +0.49(+1.20%)
Nov 07, 2005 41.76 41.76 40.85 41.19 5,405,232 -0.56(-1.35%)
Nov 04, 2005 42.48 42.48 41.29 41.76 7,470,348 -0.71(-1.68%)
Nov 03, 2005 42.44 42.84 41.91 42.47 7,453,390 +0.69(+1.65%)
Nov 02, 2005 41.07 41.88 40.94 41.78 7,359,485 +1.55(+3.85%)
Nov 01, 2005 39.90 40.51 39.58 40.23 5,758,616 +0.33(+0.83%)
Oct 31, 2005 39.38 40.30 39.38 39.90 8,136,803 +0.54(+1.37%)
Oct 28, 2005 37.87 39.56 37.59 39.36 7,247,023 +1.49(+3.95%)
Oct 27, 2005 39.18 39.37 37.66 37.87 7,069,771 -1.31(-3.34%)
Oct 26, 2005 40.43 41.19 39.01 39.17 8,322,694 -1.25(-3.09%)
Oct 25, 2005 39.44 40.73 39.44 40.43 6,751,741 +1.08(+2.73%)
Oct 24, 2005 37.31 39.35 37.11 39.35 7,941,954 +1.83(+4.86%)
Oct 21, 2005 37.66 38.69 37.51 37.52 8,911,082 -0.45(-1.19%)
Oct 20, 2005 39.66 39.73 37.26 37.97 8,755,266 -1.81(-4.56%)
Oct 19, 2005 39.07 39.88 37.82 39.79 8,903,403 +0.74(+1.91%)
Oct 18, 2005 40.63 41.03 38.95 39.04 7,881,163 -1.64(-4.03%)
Oct 17, 2005 40.88 41.26 40.41 40.68 6,308,130 +0.38(+0.93%)
Oct 14, 2005 39.69 40.60 38.92 40.31 7,338,688 +0.56(+1.40%)
Oct 13, 2005 40.82 41.07 38.82 39.75 10,005,950 -1.33(-3.23%)
Oct 12, 2005 42.33 42.51 40.88 41.08 5,846,603 -1.40(-3.30%)
Oct 11, 2005 41.66 42.84 41.66 42.48 5,429,068 +1.23(+2.97%)
Oct 10, 2005 41.61 41.69 40.74 41.25 4,591,119 -0.36(-0.86%)
Oct 07, 2005 41.57 42.28 41.38 41.61 7,207,509 +0.53(+1.28%)
Oct 06, 2005 42.51 42.51 40.01 41.08 12,432,290 -2.13(-4.92%)
Oct 05, 2005 44.97 45.42 42.95 43.21 8,032,980 -1.62(-3.61%)
Oct 04, 2005 46.35 46.48 44.83 44.83 5,976,182 -2.15(-4.58%)
Oct 03, 2005 47.19 47.48 46.66 46.98 3,969,617 -0.04(-0.09%)
Sep 30, 2005 47.92 47.92 46.85 47.02 3,617,992 -0.90(-1.88%)
Sep 29, 2005 47.82 48.23 47.49 47.92 3,992,493 +0.27(+0.56%)
Sep 28, 2005 47.11 47.81 46.28 47.65 3,739,413 +0.55(+1.17%)
Sep 27, 2005 46.82 47.23 46.27 47.10 3,904,187 -0.23(-0.48%)
Sep 26, 2005 46.17 47.71 45.74 47.33 4,231,176 +1.16(+2.50%)
Sep 23, 2005 46.17 47.23 45.86 46.17 4,299,645 -1.18(-2.48%)
Sep 22, 2005 48.45 48.83 46.30 47.34 6,199,987 -0.95(-1.97%)
Sep 21, 2005 48.35 48.85 47.82 48.30 5,567,286 +1.04(+2.20%)
Sep 20, 2005 47.19 47.99 46.73 47.26 5,613,679 -0.63(-1.31%)
Sep 19, 2005 47.88 48.32 46.88 47.88 5,716,223 +1.99(+4.33%)
Sep 16, 2005 45.60 45.94 45.03 45.89 6,542,973 +0.83(+1.83%)
Sep 15, 2005 44.79 45.13 44.38 45.07 4,876,355 +0.69(+1.55%)
Sep 14, 2005 44.11 44.64 43.96 44.38 4,927,867 +0.43(+0.98%)
Sep 13, 2005 44.19 44.32 43.71 43.95 5,333,243 +0.14(+0.33%)
Sep 12, 2005 44.69 44.79 43.62 43.81 4,287,487 -1.11(-2.48%)
Sep 09, 2005 44.51 44.95 44.37 44.92 3,629,350 +0.81(+1.84%)
Sep 08, 2005 44.01 44.44 43.80 44.11 4,357,236 +0.32(+0.73%)
Sep 07, 2005 43.98 44.31 43.67 43.79 4,965,141 -0.38(-0.86%)
Sep 06, 2005 44.03 44.60 43.44 44.17 4,663,268 +0.14(+0.33%)
Sep 02, 2005 44.48 44.48 43.76 44.03 4,186,383 -0.68(-1.52%)
Sep 01, 2005 45.02 45.34 43.21 44.71 9,852,854 -0.06(-0.14%)
Aug 31, 2005 44.48 44.98 43.95 44.77 7,480,426 +0.54(+1.22%)
Aug 30, 2005 43.78 44.38 43.77 44.23 5,203,823 +0.64(+1.48%)
Aug 29, 2005 43.68 44.92 43.20 43.59 4,986,098 -0.07(-0.16%)
Aug 26, 2005 44.26 44.48 43.44 43.66 3,049,441 -0.55(-1.24%)
Aug 25, 2005 44.16 44.43 43.93 44.21 3,461,537 -0.03(-0.06%)
Aug 24, 2005 43.76 44.35 43.46 44.23 5,440,586 +0.84(+1.93%)
Aug 23, 2005 43.34 43.60 42.54 43.39 3,763,249 +0.38(+0.87%)
Aug 22, 2005 43.49 43.79 42.75 43.02 3,988,334 +0.01(+0.03%)
Aug 19, 2005 42.48 43.28 42.48 43.01 3,256,609 +0.88(+2.08%)
Aug 18, 2005 42.13 42.82 41.55 42.13 4,302,205 -0.02(-0.04%)
Aug 17, 2005 43.41 44.18 42.04 42.15 5,347,321 -1.16(-2.67%)
Aug 16, 2005 44.60 44.64 43.30 43.31 3,692,700 -1.14(-2.56%)
Aug 15, 2005 45.18 45.19 44.40 44.44 2,489,529 -0.77(-1.70%)
Aug 12, 2005 45.48 45.48 44.64 45.21 2,783,563 +0.05(+0.11%)
Aug 11, 2005 44.85 45.54 44.59 45.16 4,081,279 +0.20(+0.44%)
Aug 10, 2005 43.88 44.96 43.76 44.96 4,528,089 +1.56(+3.59%)
Aug 09, 2005 43.82 43.86 43.22 43.41 3,022,565 -0.15(-0.34%)
Aug 08, 2005 43.60 44.35 43.46 43.56 4,283,968 +0.78(+1.83%)
Aug 05, 2005 43.13 43.19 42.33 42.78 2,928,020 -0.36(-0.83%)
Aug 04, 2005 43.13 43.73 43.09 43.13 2,992,010 +0.04(+0.10%)
Aug 03, 2005 43.91 44.08 42.83 43.09 4,023,368 -0.67(-1.53%)
Aug 02, 2005 43.60 43.83 43.15 43.76 3,706,138 +0.74(+1.73%)
Aug 01, 2005 43.29 43.38 43.00 43.01 3,245,410 +0.26(+0.60%)
Jul 29, 2005 43.76 43.82 42.60 42.76 4,121,273 -0.96(-2.20%)
Jul 28, 2005 43.94 44.21 42.35 43.72 5,559,128 -0.34(-0.78%)
Jul 27, 2005 43.76 44.15 42.94 44.06 3,765,169 +0.42(+0.96%)
Jul 26, 2005 43.73 44.21 43.61 43.64 3,477,374 -0.56(-1.27%)
Jul 25, 2005 43.64 44.53 43.25 44.21 5,224,940 +0.48(+1.10%)
Jul 22, 2005 42.35 43.81 42.28 43.73 5,531,132 +2.41(+5.84%)
Jul 21, 2005 42.03 42.13 40.94 41.31 3,022,245 -0.62(-1.48%)
Jul 20, 2005 41.68 42.03 40.90 41.93 4,084,639 +0.22(+0.52%)
Jul 19, 2005 41.44 41.77 41.24 41.71 3,979,055 +0.51(+1.24%)
Jul 18, 2005 41.66 41.68 40.86 41.20 3,147,186 -0.57(-1.36%)
Jul 15, 2005 42.01 42.50 41.35 41.77 3,375,310 -0.04(-0.10%)
Jul 14, 2005 43.60 43.88 41.69 41.81 5,497,377 -1.79(-4.11%)
Jul 13, 2005 44.04 44.21 43.13 43.61 3,357,393 -0.33(-0.75%)
Jul 12, 2005 43.57 44.29 43.44 43.94 3,844,996 +0.32(+0.75%)
Jul 11, 2005 43.18 43.68 42.63 43.61 3,651,747 +0.24(+0.56%)
Jul 08, 2005 43.56 44.00 42.90 43.37 5,360,599 -0.15(-0.34%)
Jul 07, 2005 42.48 43.66 42.21 43.52 4,254,692 +0.74(+1.72%)
Jul 06, 2005 43.53 44.07 42.54 42.78 4,951,543 -0.56(-1.28%)
Jul 05, 2005 42.34 43.44 42.13 43.34 5,741,339 +1.52(+3.63%)
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.