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, 2018 35.90 36.96 35.90 36.38 6,315,704 +0.63(+1.76%)
Jun 28, 2018 35.90 36.03 35.20 35.75 3,549,979 +0.04(+0.11%)
Jun 27, 2018 34.87 36.03 34.73 35.71 5,913,855 +1.34(+3.89%)
Jun 26, 2018 33.78 34.52 33.56 34.38 4,443,418 +0.80(+2.39%)
Jun 25, 2018 34.83 35.05 33.45 33.57 5,222,275 -1.26(-3.62%)
Jun 22, 2018 35.78 36.06 34.76 34.83 6,613,800 +0.31(+0.90%)
Jun 21, 2018 35.11 35.40 34.37 34.52 6,860,321 -1.03(-2.89%)
Jun 20, 2018 33.98 35.61 33.91 35.55 10,565,470 +1.88(+5.59%)
Jun 19, 2018 32.79 33.88 32.76 33.67 5,110,999 +0.33(+0.98%)
Jun 18, 2018 32.38 33.93 32.32 33.34 8,209,400 +0.96(+2.96%)
Jun 15, 2018 33.38 32.15 32.38 11,183,499 -1.00(-2.98%)
Jun 14, 2018 34.10 34.10 33.30 33.38 4,874,669 -0.33(-0.99%)
Jun 13, 2018 33.12 34.04 32.88 33.71 7,324,821 +0.44(+1.31%)
Jun 12, 2018 34.71 34.72 33.20 33.28 9,039,510 -1.43(-4.13%)
Jun 11, 2018 33.43 35.25 33.23 34.71 8,921,472 +1.84(+5.59%)
Jun 08, 2018 32.43 33.25 32.13 32.87 5,782,175 +0.38(+1.17%)
Jun 07, 2018 31.09 32.80 30.94 32.49 6,644,700 +1.69(+5.48%)
Jun 06, 2018 30.52 30.80 4,450,127 +0.26(+0.84%)
Jun 05, 2018 30.34 30.75 30.04 30.55 4,307,051 +0.05(+0.18%)
Jun 04, 2018 30.66 31.19 30.41 30.49 7,152,195 +0.16(+0.54%)
Jun 01, 2018 31.15 31.15 30.24 30.33 4,880,436 -0.80(-2.57%)
May 31, 2018 31.34 31.81 30.99 31.13 4,940,337 -0.55(-1.74%)
May 30, 2018 30.59 31.73 30.44 31.68 3,989,072 +1.33(+4.38%)
May 29, 2018 30.22 30.66 30.04 30.35 3,430,016 -0.22(-0.71%)
May 25, 2018 30.57 30.57 30.57 0 -1.54(-4.80%)
May 24, 2018 32.53 32.73 32.05 32.11 3,942,903 -1.02(-3.08%)
May 23, 2018 33.17 33.43 32.73 33.13 2,924,119 -0.44(-1.30%)
May 22, 2018 34.48 34.84 33.45 33.57 3,772,295 -0.89(-2.60%)
May 21, 2018 34.41 34.63 34.19 34.46 2,680,361 +0.29(+0.84%)
May 18, 2018 34.25 34.28 33.85 34.17 4,268,274 -0.08(-0.23%)
May 17, 2018 33.46 34.32 33.32 34.25 5,601,926 +1.05(+3.16%)
May 16, 2018 32.99 33.25 32.65 33.20 2,320,964 +0.11(+0.33%)
May 15, 2018 32.84 33.11 32.59 33.09 2,610,334 +0.16(+0.50%)
May 14, 2018 32.46 33.09 32.43 32.93 3,184,582 +0.70(+2.17%)
May 11, 2018 32.42 32.50 32.04 32.23 2,848,910 -0.18(-0.55%)
May 10, 2018 32.37 32.60 32.02 32.41 4,113,461 +0.30(+0.95%)
May 09, 2018 31.87 32.87 31.75 32.10 5,798,558 +0.88(+2.82%)
May 08, 2018 30.64 31.23 30.01 31.22 5,686,767 +0.51(+1.65%)
May 07, 2018 31.14 32.16 30.62 30.72 4,922,149 -0.02(-0.05%)
May 04, 2018 30.04 30.97 29.96 30.73 4,986,989 +0.74(+2.47%)
May 03, 2018 32.17 32.32 29.63 29.99 9,625,948 -1.96(-6.14%)
May 02, 2018 31.43 32.37 31.18 31.96 5,704,025 +0.47(+1.51%)
May 01, 2018 31.62 31.72 31.14 31.48 3,546,782 -0.39(-1.22%)
Apr 30, 2018 31.14 32.07 31.09 31.87 5,070,686 +0.60(+1.92%)
Apr 27, 2018 31.58 31.78 31.19 31.27 5,196,685 -0.54(-1.71%)
Apr 26, 2018 31.85 32.15 31.49 31.82 4,584,572 -0.09(-0.29%)
Apr 25, 2018 31.49 32.21 31.26 31.91 5,643,241 +0.28(+0.89%)
Apr 24, 2018 32.29 32.72 31.59 31.63 5,458,908 -0.69(-2.14%)
Apr 23, 2018 31.99 32.32 31.48 32.32 5,912,197 +0.06(+0.19%)
Apr 20, 2018 32.36 32.45 31.87 32.26 6,669,840 -0.06(-0.19%)
Apr 19, 2018 33.07 33.33 32.29 32.32 6,160,099 -0.62(-1.89%)
Apr 18, 2018 32.20 33.35 32.13 32.94 6,020,273 +1.15(+3.60%)
Apr 17, 2018 31.45 31.97 31.19 31.80 4,985,001 +0.43(+1.37%)
Apr 16, 2018 30.97 31.52 30.75 31.37 4,462,231 +0.13(+0.42%)
Apr 13, 2018 30.51 31.57 30.51 31.24 6,091,460 +0.95(+3.15%)
Apr 12, 2018 30.54 30.64 30.12 30.28 4,720,719 -0.20(-0.66%)
Apr 11, 2018 29.98 30.72 29.83 30.48 4,875,828 +0.28(+0.92%)
Apr 10, 2018 30.01 30.53 29.94 30.21 10,742,133 +0.64(+2.16%)
Apr 09, 2018 29.69 30.23 29.47 29.57 5,251,554 +0.08(+0.29%)
Apr 06, 2018 29.58 29.77 29.07 29.48 6,463,905 -0.32(-1.06%)
Apr 05, 2018 29.49 30.25 29.43 29.80 6,619,993 +0.43(+1.47%)
Apr 04, 2018 28.78 29.40 28.72 29.37 9,310,119 +0.15(+0.50%)
Apr 03, 2018 29.35 29.38 28.30 29.22 9,041,661 +0.08(+0.26%)
Apr 02, 2018 29.36 29.50 28.62 29.15 7,767,746 -0.45(-1.51%)
Mar 29, 2018 29.59 29.59 29.59 0 +0.87(+3.03%)
Mar 28, 2018 28.95 29.25 28.52 28.72 9,331,868 -0.10(-0.35%)
Mar 27, 2018 28.80 28.90 28.25 28.82 8,995,377 +0.15(+0.54%)
Mar 26, 2018 28.98 28.98 27.80 28.67 4,775,119 +0.21(+0.73%)
Mar 23, 2018 28.85 29.21 28.36 28.46 7,717,542 -0.21(-0.72%)
Mar 22, 2018 28.95 29.23 28.53 28.67 7,224,550 -0.63(-2.15%)
Mar 21, 2018 28.04 29.50 27.94 29.30 5,684,506 +1.41(+5.05%)
Mar 20, 2018 27.59 28.02 27.32 27.89 6,347,250 +0.54(+1.97%)
Mar 19, 2018 27.42 27.68 27.13 27.35 9,765,200 -0.44(-1.58%)
Mar 16, 2018 27.25 27.92 27.08 27.79 10,170,953 +0.62(+2.26%)
Mar 15, 2018 27.59 28.06 27.00 27.18 7,003,216 -0.24(-0.87%)
Mar 14, 2018 27.38 27.78 27.30 27.41 5,674,063 +0.15(+0.54%)
Mar 13, 2018 27.33 27.65 27.02 27.27 4,605,061 +0.04(+0.14%)
Mar 12, 2018 27.23 27.59 27.08 27.23 3,949,021 +0.07(+0.25%)
Mar 09, 2018 27.14 27.45 27.02 27.16 4,433,447 +0.27(+1.00%)
Mar 08, 2018 26.72 26.98 26.56 26.89 5,049,738 +0.25(+0.92%)
Mar 07, 2018 27.26 26.49 26.65 6,526,282 -0.55(-2.01%)
Mar 06, 2018 27.36 27.44 26.93 27.19 6,145,066 +0.12(+0.43%)
Mar 05, 2018 26.48 27.35 26.48 27.08 4,655,039 +0.33(+1.24%)
Mar 02, 2018 26.08 26.79 25.84 26.75 5,894,077 +0.39(+1.49%)
Mar 01, 2018 26.33 26.72 26.07 26.35 7,622,527 +0.09(+0.35%)
Feb 28, 2018 26.91 27.11 26.18 26.26 10,765,600 -0.50(-1.87%)
Feb 27, 2018 27.60 28.05 26.75 26.76 7,485,785 -0.91(-3.28%)
Feb 26, 2018 27.98 28.23 27.41 27.67 7,108,572 -0.12(-0.41%)
Feb 23, 2018 26.91 27.90 26.76 27.78 10,503,993 +0.98(+3.67%)
Feb 22, 2018 26.80 17,575,602 -1.81(-6.32%)
Feb 21, 2018 29.24 29.37 28.49 28.61 8,994,968 -0.85(-2.87%)
Feb 20, 2018 29.45 29.79 29.25 29.45 3,996,294 +0.15(+0.50%)
Feb 16, 2018 29.31 29.31 29.31 0 +0.01(+0.03%)
Feb 15, 2018 29.56 29.57 28.68 29.30 5,225,900 -0.08(-0.26%)
Feb 14, 2018 29.53 28.41 29.38 5,832,735 +0.38(+1.33%)
Feb 13, 2018 28.99 5,635,570 -0.32(-1.08%)
Feb 12, 2018 28.99 29.57 28.24 29.31 7,180,369 +0.68(+2.36%)
Feb 09, 2018 29.34 29.61 27.45 28.63 7,667,296 -0.38(-1.33%)
Feb 08, 2018 30.51 30.82 29.01 29.01 6,747,200 -1.40(-4.60%)
Feb 07, 2018 31.67 32.14 30.24 30.41 7,380,064 -1.21(-3.82%)
Feb 06, 2018 30.78 32.09 30.49 31.62 7,475,318 -0.07(-0.22%)
Feb 05, 2018 32.31 32.77 31.31 31.69 5,265,611 -1.24(-3.76%)
Feb 02, 2018 33.84 33.99 32.56 32.93 6,701,743 -1.44(-4.18%)
Feb 01, 2018 34.62 34.88 34.14 34.37 5,177,240 -0.14(-0.40%)
Jan 31, 2018 34.33 34.97 34.21 34.51 6,456,194 +0.23(+0.67%)
Jan 30, 2018 35.22 35.37 34.86 34.27 7,655,803 -1.60(-4.46%)
Jan 29, 2018 36.67 36.87 35.82 35.87 4,136,292 -1.10(-2.97%)
Jan 26, 2018 36.62 36.98 36.30 36.97 4,073,439 +0.48(+1.33%)
Jan 25, 2018 37.41 37.66 36.47 36.49 5,347,477 -0.52(-1.39%)
Jan 24, 2018 36.81 37.53 36.50 37.00 7,145,850 +0.27(+0.73%)
Jan 23, 2018 36.90 37.16 36.00 36.74 5,781,473 +0.08(+0.23%)
Jan 22, 2018 35.67 36.67 35.57 36.65 4,149,258 +1.24(+3.50%)
Jan 19, 2018 35.74 36.01 35.14 35.41 4,269,264 -0.12(-0.32%)
Jan 18, 2018 35.28 35.67 34.85 35.53 3,709,715 +0.13(+0.37%)
Jan 17, 2018 35.27 35.71 34.63 35.40 3,672,020 +0.20(+0.56%)
Jan 16, 2018 36.02 36.20 34.96 35.20 5,892,961 -0.68(-1.89%)
Jan 12, 2018 35.88 35.88 35.88 0 +0.88(+2.52%)
Jan 11, 2018 33.76 35.73 33.63 35.00 8,925,947 +1.53(+4.57%)
Jan 10, 2018 33.40 33.47 4,670,893 -0.43(-1.26%)
Jan 09, 2018 34.74 34.88 33.67 33.89 6,760,979 -1.04(-2.98%)
Jan 08, 2018 35.29 35.76 34.41 34.93 5,163,769 -0.36(-1.01%)
Jan 05, 2018 35.41 35.75 34.95 35.29 5,964,763 -0.34(-0.96%)
Jan 04, 2018 34.64 35.66 34.07 35.63 5,340,991 +1.15(+3.33%)
Jan 03, 2018 33.85 35.03 33.81 34.49 5,146,747 +0.78(+2.33%)
Jan 02, 2018 32.45 33.82 32.41 33.70 5,263,708 +1.58(+4.93%)
Dec 29, 2017 32.12 32.12 32.12 0 -0.49(-1.52%)
Dec 28, 2017 32.58 32.77 32.46 32.61 2,729,132 -0.02(-0.05%)
Dec 27, 2017 32.94 32.98 32.42 32.63 2,795,812 -0.36(-1.08%)
Dec 26, 2017 32.81 33.25 32.60 32.99 2,764,314 +0.34(+1.05%)
Dec 22, 2017 33.02 33.14 32.40 32.64 3,323,406 -0.30(-0.92%)
Dec 21, 2017 31.36 33.07 31.12 32.95 6,765,471 +1.56(+4.97%)
Dec 20, 2017 30.93 31.47 30.47 31.39 3,830,068 +0.77(+2.51%)
Dec 19, 2017 30.47 31.13 30.35 30.62 3,440,877 +0.25(+0.83%)
Dec 18, 2017 30.13 30.54 29.82 30.37 4,575,196 +0.34(+1.14%)
Dec 15, 2017 30.17 30.50 29.88 30.03 6,762,764 +0.04(+0.13%)
Dec 14, 2017 30.14 30.61 29.94 29.99 4,113,457 -0.29(-0.95%)
Dec 13, 2017 30.30 30.73 30.01 30.28 4,964,178 +0.06(+0.20%)
Dec 12, 2017 30.22 31.03 29.91 30.22 5,476,261 -0.36(-1.17%)
Dec 11, 2017 31.12 32.07 30.49 30.58 6,811,199 -0.39(-1.25%)
Dec 08, 2017 31.29 31.50 30.88 30.96 4,497,837 +0.05(+0.17%)
Dec 07, 2017 30.85 31.37 30.76 30.91 2,892,376 +0.05(+0.15%)
Dec 06, 2017 32.07 30.79 30.86 3,492,368 -1.20(-3.75%)
Dec 05, 2017 32.74 32.90 31.98 32.07 2,459,259 -0.81(-2.45%)
Dec 04, 2017 33.47 34.04 32.80 32.87 3,624,953 -0.77(-2.28%)
Dec 01, 2017 32.17 34.06 32.13 33.64 7,101,141 +1.82(+5.71%)
Nov 30, 2017 31.20 32.02 31.19 31.82 4,851,714 +0.83(+2.68%)
Nov 29, 2017 30.52 31.27 30.50 30.99 2,350,235 +0.36(+1.17%)
Nov 28, 2017 30.35 30.66 30.07 30.64 2,784,242 +0.31(+1.03%)
Nov 27, 2017 31.17 31.33 30.23 30.32 3,868,509 -0.97(-3.11%)
Nov 24, 2017 31.78 31.90 31.28 31.30 1,450,745 -0.30(-0.96%)
Nov 22, 2017 31.90 32.24 31.59 31.60 2,752,636 +0.08(+0.24%)
Nov 21, 2017 31.44 31.88 31.37 31.53 2,651,931 +0.28(+0.90%)
Nov 20, 2017 31.17 31.61 30.96 31.24 3,558,715 -0.08(-0.27%)
Nov 17, 2017 31.08 31.47 30.93 31.33 2,778,451 +0.52(+1.70%)
Nov 16, 2017 31.28 31.37 30.58 30.80 3,221,670 -0.41(-1.32%)
Nov 15, 2017 31.43 31.64 30.98 31.21 3,753,470 -0.65(-2.03%)
Nov 14, 2017 32.75 32.86 31.84 31.86 3,221,634 -1.22(-3.70%)
Nov 13, 2017 33.47 33.47 32.90 33.09 2,589,218 -0.49(-1.45%)
Nov 10, 2017 34.39 34.50 33.50 33.57 2,941,330 -0.84(-2.45%)
Nov 09, 2017 33.72 34.71 33.58 34.42 4,527,189 +0.56(+1.64%)
Nov 08, 2017 34.32 34.46 33.56 33.86 5,738,296 -0.52(-1.50%)
Nov 07, 2017 34.93 35.35 34.30 34.38 4,942,305 -0.42(-1.20%)
Nov 06, 2017 32.80 34.80 32.72 34.80 7,166,591 +2.27(+6.99%)
Nov 03, 2017 31.78 32.87 31.72 32.52 4,106,272 +0.81(+2.57%)
Nov 02, 2017 31.68 33.08 31.50 31.71 4,645,713 -0.42(-1.30%)
Nov 01, 2017 31.78 32.48 31.59 32.13 4,630,444 +0.65(+2.08%)
Oct 31, 2017 31.04 31.59 30.83 31.47 2,725,696 +0.43(+1.37%)
Oct 30, 2017 31.05 31.57 30.81 31.05 3,054,748 +0.05(+0.17%)
Oct 27, 2017 29.81 31.17 29.75 30.99 4,765,228 +0.87(+2.90%)
Oct 26, 2017 30.10 30.43 29.59 30.12 4,093,842 +0.06(+0.20%)
Oct 25, 2017 30.34 30.42 29.65 30.06 5,217,209 -0.48(-1.57%)
Oct 24, 2017 30.79 31.05 30.28 30.54 7,247,271 -0.12(-0.40%)
Oct 23, 2017 31.62 31.85 30.64 30.66 6,706,822 -0.94(-2.96%)
Oct 20, 2017 31.99 32.07 31.55 31.59 5,825,233 -0.09(-0.29%)
Oct 19, 2017 31.65 32.29 31.59 31.69 4,895,200 -0.38(-1.17%)
Oct 18, 2017 32.17 32.78 31.96 32.06 5,509,845 -0.08(-0.26%)
Oct 17, 2017 32.00 32.45 31.72 32.14 4,513,181 +0.02(+0.07%)
Oct 16, 2017 31.57 32.15 31.35 32.12 5,574,121 +0.85(+2.72%)
Oct 13, 2017 31.60 31.63 30.92 31.27 4,016,905 +0.14(+0.46%)
Oct 12, 2017 31.20 31.38 30.34 31.13 8,163,306 -0.41(-1.31%)
Oct 11, 2017 31.99 32.14 31.35 31.54 6,474,471 -0.38(-1.18%)
Oct 10, 2017 33.86 34.02 31.88 31.92 13,449,366 -2.55(-7.39%)
Oct 09, 2017 34.08 34.51 33.75 34.47 4,361,254 +0.51(+1.51%)
Oct 06, 2017 34.02 34.38 33.58 33.96 3,389,999 -0.49(-1.42%)
Oct 05, 2017 33.97 34.55 33.87 34.44 2,818,173 +0.51(+1.51%)
Oct 04, 2017 34.17 34.34 33.64 33.93 6,107,505 -0.23(-0.66%)
Oct 03, 2017 34.39 34.53 33.96 34.16 2,178,104 -0.21(-0.61%)
Oct 02, 2017 33.94 34.46 33.32 34.37 2,972,954 -0.06(-0.17%)
Sep 29, 2017 34.20 34.44 33.96 34.43 2,728,893 +0.00(+0.00%)
Sep 28, 2017 34.87 35.29 34.12 34.43 4,472,522 -0.35(-0.99%)
Sep 27, 2017 34.69 34.91 34.11 34.78 3,134,332 +0.23(+0.65%)
Sep 26, 2017 33.61 34.71 33.57 34.55 5,807,130 +0.68(+2.00%)
Sep 25, 2017 32.98 34.18 32.95 33.87 5,613,817 +1.12(+3.42%)
Sep 22, 2017 32.48 32.82 32.35 32.75 2,555,254 +0.16(+0.48%)
Sep 21, 2017 32.37 32.64 32.02 32.60 3,414,314 +0.23(+0.72%)
Sep 20, 2017 31.45 32.38 31.44 32.36 4,034,249 +0.98(+3.11%)
Sep 19, 2017 31.80 31.85 31.28 31.39 2,481,665 -0.41(-1.30%)
Sep 18, 2017 31.82 32.12 31.55 31.80 3,392,550 -0.17(-0.52%)
Sep 15, 2017 31.73 31.98 31.62 31.96 4,125,865 +0.23(+0.71%)
Sep 14, 2017 31.59 32.19 31.42 31.74 5,477,253 -0.09(-0.28%)
Sep 13, 2017 30.62 31.85 30.57 31.83 5,854,385 +1.37(+4.49%)
Sep 12, 2017 30.08 30.67 29.93 30.46 3,181,720 +0.57(+1.91%)
Sep 11, 2017 29.64 30.18 29.57 29.89 3,406,163 +0.35(+1.17%)
Sep 08, 2017 30.30 30.43 29.30 29.54 4,956,943 -1.08(-3.51%)
Sep 07, 2017 30.09 30.71 29.99 30.62 5,493,148 +0.45(+1.49%)
Sep 06, 2017 29.85 30.47 29.81 30.17 3,860,426 +0.53(+1.80%)
Sep 05, 2017 29.87 30.17 29.38 29.63 3,846,100 -0.05(-0.15%)
Sep 01, 2017 29.32 29.84 29.03 29.68 3,932,030 +0.48(+1.65%)
Aug 31, 2017 28.84 29.45 28.67 29.20 6,637,299 +0.35(+1.22%)
Aug 30, 2017 29.10 29.47 28.76 28.84 6,280,514 -0.38(-1.29%)
Aug 29, 2017 29.20 29.49 28.83 29.22 4,139,026 -0.36(-1.22%)
Aug 28, 2017 30.06 30.26 29.18 29.58 5,172,955 -0.53(-1.77%)
Aug 25, 2017 30.21 30.36 29.90 30.11 3,191,849 +0.02(+0.07%)
Aug 24, 2017 30.11 30.35 29.96 30.09 2,509,382 -0.16(-0.52%)
Aug 23, 2017 29.89 30.59 29.66 30.25 5,066,126 +0.26(+0.88%)
Aug 22, 2017 29.78 30.11 29.75 29.99 4,001,480 +0.28(+0.94%)
Aug 21, 2017 30.18 30.26 29.35 29.71 5,415,367 -0.59(-1.96%)
Aug 18, 2017 29.96 30.77 29.90 30.30 4,052,530 +0.32(+1.05%)
Aug 17, 2017 30.61 30.61 29.97 29.99 3,629,675 -0.56(-1.82%)
Aug 16, 2017 31.33 31.48 30.45 30.54 4,407,794 -0.68(-2.19%)
Aug 15, 2017 31.11 31.32 30.82 31.23 5,372,372 -0.02(-0.07%)
Aug 14, 2017 31.88 32.01 31.17 31.25 4,795,075 -0.62(-1.93%)
Aug 11, 2017 31.75 32.26 31.70 31.87 3,333,591 -0.17(-0.52%)
Aug 10, 2017 32.72 32.99 31.84 32.03 5,060,025 -0.73(-2.23%)
Aug 09, 2017 33.50 33.81 32.51 32.76 4,418,710 -0.41(-1.22%)
Aug 08, 2017 33.35 34.04 33.02 33.17 4,586,189 -0.20(-0.61%)
Aug 07, 2017 33.61 33.90 33.23 33.37 5,194,472 -0.62(-1.84%)
Aug 04, 2017 33.23 34.06 32.78 33.99 9,369,041 +0.87(+2.63%)
Aug 03, 2017 35.48 35.48 32.51 33.12 14,876,855 -2.89(-8.04%)
Aug 02, 2017 36.22 36.35 35.38 36.02 5,940,285 -0.56(-1.54%)
Aug 01, 2017 37.17 37.17 36.46 36.58 3,782,296 -0.62(-1.66%)
Jul 31, 2017 37.59 37.59 36.91 37.20 2,774,195 -0.40(-1.06%)
Jul 28, 2017 37.70 38.50 37.38 37.59 5,297,910 -0.16(-0.42%)
Jul 27, 2017 36.72 37.84 36.35 37.75 4,941,220 +1.02(+2.78%)
Jul 26, 2017 36.99 37.44 36.65 36.73 2,744,597 +0.00(+0.00%)
Jul 25, 2017 36.74 37.26 36.49 36.73 4,734,001 +0.68(+1.88%)
Jul 24, 2017 36.49 36.65 35.78 36.05 3,485,331 -0.34(-0.93%)
Jul 21, 2017 37.05 37.14 36.29 36.39 4,453,070 -0.71(-1.90%)
Jul 20, 2017 37.86 37.99 37.05 37.10 4,603,202 -0.38(-1.02%)
Jul 19, 2017 35.66 37.68 35.59 37.48 8,110,394 +1.98(+5.57%)
Jul 18, 2017 36.58 36.64 35.31 35.50 3,121,719 -0.71(-1.95%)
Jul 17, 2017 35.99 36.28 35.88 36.21 4,047,921 +0.09(+0.25%)
Jul 14, 2017 36.02 36.23 35.85 36.12 3,099,050 +0.24(+0.66%)
Jul 13, 2017 35.30 35.91 35.18 35.88 3,516,089 +0.49(+1.39%)
Jul 12, 2017 35.70 35.92 34.97 35.39 4,326,486 +0.28(+0.80%)
Jul 11, 2017 35.04 35.44 34.60 35.11 4,501,334 +0.07(+0.19%)
Jul 10, 2017 34.28 35.24 33.96 35.04 7,635,071 +1.49(+4.43%)
Jul 07, 2017 33.87 33.99 33.17 33.56 5,838,904 -0.49(-1.44%)
Jul 06, 2017 35.45 35.64 33.95 34.05 4,759,055 -1.40(-3.95%)
Jul 05, 2017 36.43 36.53 35.40 35.45 3,024,875 -1.25(-3.41%)
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.