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 (%)
Oct 31, 2007 62.51 65.13 62.04 64.89 8,335,059 +3.00(+4.85%)
Oct 30, 2007 62.80 62.97 61.63 61.89 6,488,742 -1.78(-2.79%)
Oct 29, 2007 61.38 64.62 61.27 63.67 9,628,336 +2.75(+4.52%)
Oct 26, 2007 60.55 61.63 59.88 60.92 6,456,107 +2.14(+3.64%)
Oct 25, 2007 58.76 59.02 58.26 58.78 7,076,243 +0.58(+1.00%)
Oct 24, 2007 56.40 58.29 56.35 58.20 5,221,101 +1.06(+1.86%)
Oct 23, 2007 57.26 58.03 56.03 57.13 5,792,531 +0.02(+0.03%)
Oct 22, 2007 57.62 57.97 56.33 57.12 6,202,067 -1.23(-2.11%)
Oct 19, 2007 60.49 61.25 58.22 58.35 6,772,937 -2.34(-3.86%)
Oct 18, 2007 59.63 60.73 59.38 60.69 4,139,264 +0.96(+1.61%)
Oct 17, 2007 60.79 60.90 59.26 59.73 6,582,807 -0.76(-1.26%)
Oct 16, 2007 60.28 60.90 59.85 60.49 5,118,434 +0.54(+0.91%)
Oct 15, 2007 60.42 60.67 59.68 59.95 3,926,744 +0.56(+0.95%)
Oct 12, 2007 58.61 59.77 58.40 59.38 3,158,704 +0.78(+1.32%)
Oct 11, 2007 58.53 60.17 57.35 58.61 5,738,939 +0.57(+0.98%)
Oct 10, 2007 57.20 58.35 56.96 58.04 3,631,270 +0.39(+0.68%)
Oct 09, 2007 55.75 57.65 55.75 57.65 6,666,794 +1.91(+3.43%)
Oct 08, 2007 56.32 56.32 55.35 55.73 2,435,937 -0.59(-1.04%)
Oct 05, 2007 55.66 56.42 55.38 56.32 3,294,843 +0.27(+0.49%)
Oct 04, 2007 55.52 56.23 54.66 56.05 4,476,417 +0.14(+0.25%)
Oct 03, 2007 56.69 57.20 55.48 55.91 3,631,910 -0.73(-1.29%)
Oct 02, 2007 56.94 57.27 56.01 56.64 5,225,740 -0.84(-1.47%)
Oct 01, 2007 55.90 57.58 55.90 57.48 3,664,225 +1.19(+2.11%)
Sep 28, 2007 56.72 57.04 56.14 56.30 3,702,939 -0.30(-0.53%)
Sep 27, 2007 55.58 56.78 55.55 56.60 4,687,264 +1.49(+2.70%)
Sep 26, 2007 55.36 55.57 54.31 55.11 3,583,165 +0.17(+0.31%)
Sep 25, 2007 54.38 55.01 53.53 54.94 5,464,103 +0.10(+0.18%)
Sep 24, 2007 55.45 55.63 54.56 54.84 3,686,252 -0.67(-1.20%)
Sep 21, 2007 56.10 56.17 55.51 55.51 4,932,644 -0.01(-0.01%)
Sep 20, 2007 55.01 55.63 54.79 55.52 5,419,022 +0.41(+0.75%)
Sep 19, 2007 55.04 55.32 54.37 55.10 7,890,922 +0.79(+1.45%)
Sep 18, 2007 53.63 54.55 51.87 54.31 6,244,655 +1.68(+3.19%)
Sep 17, 2007 52.03 53.10 51.96 52.63 4,959,455 +0.63(+1.21%)
Sep 14, 2007 50.75 52.20 50.65 52.00 5,070,244 +0.76(+1.48%)
Sep 13, 2007 51.48 51.67 50.85 51.25 4,336,419 -0.12(-0.23%)
Sep 12, 2007 50.88 51.69 50.55 51.36 5,838,841 +1.20(+2.39%)
Sep 11, 2007 49.51 50.30 49.15 50.16 4,460,420 +0.74(+1.49%)
Sep 10, 2007 49.00 49.65 47.98 49.43 4,831,381 +0.17(+0.36%)
Sep 07, 2007 49.64 49.64 48.70 49.25 3,657,506 -1.01(-2.00%)
Sep 06, 2007 49.55 50.42 49.55 50.26 3,340,695 +0.73(+1.46%)
Sep 05, 2007 49.43 49.89 48.85 49.53 5,603,873 -0.12(-0.24%)
Sep 04, 2007 48.37 49.87 48.20 49.65 3,708,058 +1.28(+2.65%)
Aug 31, 2007 48.30 48.81 48.16 48.37 4,231,176 +0.69(+1.46%)
Aug 30, 2007 47.16 48.23 46.88 47.68 5,675,269 +0.51(+1.07%)
Aug 29, 2007 46.29 47.21 46.04 47.17 5,608,400 +1.17(+2.54%)
Aug 28, 2007 46.73 46.89 45.89 46.00 6,111,041 -1.09(-2.31%)
Aug 27, 2007 47.61 47.61 46.96 47.09 4,241,094 -0.62(-1.30%)
Aug 24, 2007 46.90 47.95 46.88 47.71 4,568,403 +0.38(+0.79%)
Aug 23, 2007 47.01 47.53 46.46 47.33 4,204,300 +0.83(+1.79%)
Aug 22, 2007 47.13 47.34 46.17 46.50 6,836,207 -0.13(-0.28%)
Aug 21, 2007 47.18 47.81 46.41 46.63 4,784,529 -0.90(-1.89%)
Aug 20, 2007 47.84 48.04 46.87 47.53 5,993,140 -0.42(-0.87%)
Aug 17, 2007 48.73 48.98 46.88 47.95 7,786,938 +0.68(+1.44%)
Aug 16, 2007 46.82 48.04 45.39 47.27 10,516,110 -0.63(-1.31%)
Aug 15, 2007 49.38 50.05 47.76 47.90 7,230,808 -1.77(-3.56%)
Aug 14, 2007 51.05 51.11 49.61 49.66 4,328,121 -0.87(-1.72%)
Aug 13, 2007 51.13 51.63 50.44 50.53 4,410,348 -0.40(-0.79%)
Aug 10, 2007 50.70 51.31 49.23 50.93 5,723,902 +0.01(+0.02%)
Aug 09, 2007 50.08 51.68 49.76 50.92 8,597,320 +0.17(+0.33%)
Aug 08, 2007 50.19 51.29 49.80 50.75 8,303,193 +0.94(+1.88%)
Aug 07, 2007 47.91 50.43 47.56 49.81 6,503,619 +0.81(+1.65%)
Aug 06, 2007 48.76 49.13 47.33 49.01 8,550,179 -0.06(-0.11%)
Aug 03, 2007 49.45 50.50 48.97 49.06 7,128,321 -1.43(-2.83%)
Aug 02, 2007 50.94 51.37 49.70 50.50 5,649,194 -0.27(-0.53%)
Aug 01, 2007 50.66 51.10 49.03 50.76 7,151,523 +0.23(+0.46%)
Jul 31, 2007 51.89 52.16 50.46 50.53 5,843,243 -0.18(-0.35%)
Jul 30, 2007 50.60 51.25 49.99 50.71 5,618,958 +0.22(+0.43%)
Jul 27, 2007 50.64 51.47 49.45 50.49 8,894,925 -0.77(-1.50%)
Jul 26, 2007 52.45 52.45 49.26 51.26 8,977,395 -1.72(-3.24%)
Jul 25, 2007 52.81 53.13 51.64 52.98 6,627,874 +0.24(+0.46%)
Jul 24, 2007 53.50 53.50 52.55 52.73 6,585,061 -1.26(-2.34%)
Jul 23, 2007 54.75 54.75 53.45 54.00 5,045,751 -0.09(-0.17%)
Jul 20, 2007 55.63 55.77 53.91 54.09 6,123,199 -1.46(-2.63%)
Jul 19, 2007 55.01 55.58 54.63 55.55 5,219,661 +0.79(+1.45%)
Jul 18, 2007 53.60 54.88 53.45 54.76 5,680,115 +1.28(+2.38%)
Jul 17, 2007 54.15 54.57 53.30 53.48 5,988,820 -0.06(-0.12%)
Jul 16, 2007 54.07 54.16 52.65 53.55 5,588,083 -0.33(-0.61%)
Jul 13, 2007 53.98 54.56 53.76 53.88 7,818,453 +0.81(+1.53%)
Jul 12, 2007 52.66 53.06 52.26 53.06 3,948,820 +0.80(+1.53%)
Jul 11, 2007 51.76 52.26 51.27 52.26 4,725,498 +0.24(+0.47%)
Jul 10, 2007 52.29 52.78 52.02 52.02 3,945,781 -0.58(-1.09%)
Jul 09, 2007 52.43 52.93 52.40 52.60 4,489,855 -0.01(-0.02%)
Jul 06, 2007 52.50 52.86 52.19 52.61 3,615,432 +0.46(+0.89%)
Jul 05, 2007 52.40 52.66 51.63 52.15 3,786,772 +0.06(+0.12%)
Jul 03, 2007 52.08 52.16 51.73 52.08 2,312,075 +0.44(+0.85%)
Jul 02, 2007 51.13 51.65 50.78 51.65 4,461,149 +0.64(+1.26%)
Jun 29, 2007 50.98 51.66 50.85 51.00 5,488,208 +0.31(+0.60%)
Jun 28, 2007 51.24 51.32 50.53 50.70 5,639,701 +0.05(+0.10%)
Jun 27, 2007 49.74 50.74 49.33 50.65 9,598,014 +0.37(+0.73%)
Jun 26, 2007 52.51 52.58 50.15 50.28 9,112,020 -2.04(-3.90%)
Jun 25, 2007 52.70 52.84 51.62 52.31 4,852,845 -0.78(-1.47%)
Jun 22, 2007 53.71 53.96 52.78 53.10 4,829,285 -0.61(-1.14%)
Jun 21, 2007 52.89 54.06 52.96 53.71 4,858,118 +0.82(+1.55%)
Jun 20, 2007 54.70 54.80 52.78 52.89 5,271,333 -1.43(-2.64%)
Jun 19, 2007 54.35 54.82 53.82 54.32 4,223,337 -0.11(-0.21%)
Jun 18, 2007 54.57 54.90 54.31 54.43 4,190,702 -0.14(-0.25%)
Jun 15, 2007 54.55 54.88 54.31 54.57 6,826,129 +0.71(+1.31%)
Jun 14, 2007 53.01 53.97 53.00 53.86 5,611,759 +1.43(+2.73%)
Jun 13, 2007 51.88 52.53 51.41 52.43 5,579,444 +0.84(+1.62%)
Jun 12, 2007 52.07 52.50 51.33 51.60 4,865,956 -0.59(-1.14%)
Jun 11, 2007 51.46 52.48 51.10 52.19 4,735,577 +0.68(+1.31%)
Jun 08, 2007 50.37 51.54 50.08 51.51 4,954,645 +1.09(+2.16%)
Jun 07, 2007 51.45 51.88 50.43 50.43 4,516,533 -1.12(-2.17%)
Jun 06, 2007 52.23 52.23 51.30 51.55 3,803,883 -0.68(-1.30%)
Jun 05, 2007 52.00 52.31 51.55 52.23 5,550,969 +0.23(+0.43%)
Jun 04, 2007 50.76 52.10 50.65 52.00 4,206,365 +1.09(+2.14%)
Jun 01, 2007 51.00 51.31 50.63 50.91 5,841,483 +0.44(+0.87%)
May 31, 2007 51.78 51.31 50.41 50.48 8,501,546 -0.24(-0.48%)
May 30, 2007 48.81 50.73 48.64 50.72 9,686,640 +1.79(+3.65%)
May 29, 2007 48.70 49.05 48.34 48.93 3,881,151 +0.16(+0.33%)
May 25, 2007 48.80 49.11 48.33 48.77 3,724,433 +0.29(+0.59%)
May 24, 2007 49.01 49.70 48.16 48.48 4,828,042 -0.53(-1.07%)
May 23, 2007 49.10 49.79 48.96 49.01 4,466,819 +0.00(+0.00%)
May 22, 2007 49.32 49.56 48.95 49.01 4,204,460 -0.19(-0.39%)
May 21, 2007 48.88 49.63 48.48 49.20 6,457,934 +0.58(+1.18%)
May 18, 2007 47.58 48.78 47.58 48.63 5,665,338 +0.91(+1.90%)
May 17, 2007 46.85 48.08 46.74 47.72 6,152,081 +0.87(+1.85%)
May 16, 2007 46.01 46.85 45.96 46.85 6,038,572 +0.84(+1.83%)
May 15, 2007 45.39 46.44 45.39 46.01 4,567,603 -0.19(-0.42%)
May 14, 2007 46.21 46.72 45.96 46.20 3,801,643 -0.01(-0.03%)
May 11, 2007 46.01 46.48 45.76 46.21 3,822,520 +0.61(+1.34%)
May 10, 2007 46.18 46.43 45.49 45.60 4,468,739 -0.71(-1.54%)
May 09, 2007 46.56 46.59 45.86 46.31 3,443,018 -0.21(-0.44%)
May 08, 2007 46.96 46.93 46.03 46.52 3,968,977 -0.44(-0.93%)
May 07, 2007 46.95 47.14 46.49 46.96 4,081,326 +0.01(+0.01%)
May 04, 2007 46.73 47.50 46.61 46.95 4,870,338 +0.23(+0.50%)
May 03, 2007 46.32 46.94 46.14 46.72 5,794,611 +0.40(+0.86%)
May 02, 2007 45.81 46.56 45.31 46.32 5,003,669 +0.51(+1.11%)
May 01, 2007 45.26 45.99 44.80 45.81 6,526,269 +0.49(+1.09%)
Apr 30, 2007 45.83 46.43 45.32 45.32 5,495,242 -0.64(-1.40%)
Apr 27, 2007 46.04 46.51 45.90 45.96 8,422,519 -0.56(-1.20%)
Apr 26, 2007 47.64 47.64 46.32 46.52 8,491,682 -1.24(-2.59%)
Apr 25, 2007 47.50 48.09 47.32 47.76 6,270,976 +0.76(+1.62%)
Apr 24, 2007 47.14 47.33 46.87 46.99 3,884,048 +0.06(+0.12%)
Apr 23, 2007 46.94 47.35 46.73 46.94 3,830,875 +0.01(+0.01%)
Apr 20, 2007 46.34 46.93 46.34 46.93 5,587,240 +0.66(+1.42%)
Apr 19, 2007 46.49 46.49 46.03 46.28 4,707,944 -0.48(-1.03%)
Apr 18, 2007 46.49 47.00 46.33 46.76 4,592,526 +0.02(+0.05%)
Apr 17, 2007 46.82 47.04 46.44 46.73 6,115,060 +0.03(+0.05%)
Apr 16, 2007 46.91 46.98 46.08 46.71 4,493,680 -0.25(-0.53%)
Apr 13, 2007 46.66 47.04 46.33 46.96 5,072,324 +0.30(+0.64%)
Apr 12, 2007 45.76 46.79 45.69 46.66 6,205,965 +1.09(+2.40%)
Apr 11, 2007 45.70 45.88 45.37 45.56 4,271,291 -0.13(-0.29%)
Apr 10, 2007 45.10 45.76 45.07 45.69 3,444,365 +0.57(+1.26%)
Apr 09, 2007 45.07 45.46 44.77 45.13 3,519,639 +0.06(+0.14%)
Apr 05, 2007 44.88 45.17 44.71 45.06 3,803,243 +0.18(+0.40%)
Apr 04, 2007 44.68 44.97 44.34 44.88 4,964,578 -0.02(-0.06%)
Apr 03, 2007 44.54 44.99 44.09 44.91 4,973,300 +0.36(+0.81%)
Apr 02, 2007 44.16 44.78 44.13 44.54 5,963,736 +0.35(+0.79%)
Mar 30, 2007 44.69 44.69 44.08 44.19 5,305,212 -0.50(-1.12%)
Mar 29, 2007 43.99 44.77 43.82 44.69 8,185,308 +0.89(+2.03%)
Mar 28, 2007 44.19 44.26 43.53 43.81 5,971,383 +0.02(+0.04%)
Mar 27, 2007 43.64 43.94 43.54 43.79 4,179,024 -0.15(-0.34%)
Mar 26, 2007 44.16 44.32 43.76 43.94 6,726,800 +0.16(+0.37%)
Mar 23, 2007 43.96 44.01 43.36 43.78 5,125,596 -0.23(-0.53%)
Mar 22, 2007 43.83 44.26 43.61 44.01 5,821,039 +0.53(+1.21%)
Mar 21, 2007 43.44 43.79 42.96 43.48 5,625,965 +0.41(+0.94%)
Mar 20, 2007 42.72 43.09 42.40 43.08 4,545,207 +0.38(+0.88%)
Mar 19, 2007 42.41 42.86 42.29 42.70 3,503,405 +0.63(+1.49%)
Mar 16, 2007 42.34 42.87 41.91 42.08 5,064,645 -0.27(-0.63%)
Mar 15, 2007 42.63 42.82 42.27 42.34 3,903,547 -0.41(-0.96%)
Mar 14, 2007 41.99 42.76 41.60 42.76 5,937,822 +0.78(+1.85%)
Mar 13, 2007 42.44 43.09 41.89 41.98 4,920,028 -0.46(-1.08%)
Mar 12, 2007 42.03 42.59 41.96 42.44 3,716,753 -0.30(-0.70%)
Mar 09, 2007 42.96 43.19 42.61 42.74 3,911,874 +0.12(+0.28%)
Mar 08, 2007 43.26 43.38 42.46 42.62 5,503,456 -0.28(-0.66%)
Mar 07, 2007 42.33 43.84 42.30 42.90 7,362,685 +0.39(+0.93%)
Mar 06, 2007 42.35 42.66 42.11 42.51 5,373,077 +0.59(+1.40%)
Mar 05, 2007 41.49 42.41 41.34 41.92 6,475,784 -0.09(-0.22%)
Mar 02, 2007 42.81 42.96 41.89 42.01 4,413,227 -0.79(-1.85%)
Mar 01, 2007 42.69 43.15 41.94 42.81 6,687,272 +0.01(+0.03%)
Feb 28, 2007 42.95 43.51 42.51 42.79 6,158,554 -0.28(-0.65%)
Feb 27, 2007 43.74 44.46 42.57 43.08 6,105,442 -1.18(-2.67%)
Feb 26, 2007 44.14 44.66 44.03 44.26 3,245,099 +0.21(+0.47%)
Feb 23, 2007 44.41 44.61 43.91 44.05 3,839,557 +0.04(+0.10%)
Feb 22, 2007 43.21 44.10 43.17 44.01 6,915,555 +0.80(+1.85%)
Feb 21, 2007 42.58 43.33 42.58 43.21 4,769,811 +0.51(+1.19%)
Feb 20, 2007 42.82 42.90 42.58 42.70 3,064,799 -0.31(-0.71%)
Feb 16, 2007 42.96 43.49 42.88 43.01 4,283,808 +0.05(+0.12%)
Feb 15, 2007 43.29 43.36 42.76 42.96 4,759,733 -0.34(-0.78%)
Feb 14, 2007 43.50 44.07 43.23 43.29 5,450,961 -0.21(-0.47%)
Feb 13, 2007 43.07 43.63 42.98 43.50 4,189,469 +0.56(+1.31%)
Feb 12, 2007 43.26 43.49 42.69 42.94 5,456,964 -0.82(-1.87%)
Feb 09, 2007 44.36 44.38 43.51 43.76 4,582,641 -0.08(-0.19%)
Feb 08, 2007 43.31 43.93 42.98 43.84 4,679,586 +0.58(+1.34%)
Feb 07, 2007 43.58 43.88 43.10 43.26 4,299,485 -0.44(-1.00%)
Feb 06, 2007 43.80 43.91 43.23 43.69 5,281,411 +0.18(+0.40%)
Feb 05, 2007 44.36 44.58 43.44 43.52 5,130,875 -0.68(-1.54%)
Feb 02, 2007 43.93 44.38 43.59 44.20 9,610,172 -0.54(-1.20%)
Feb 01, 2007 45.44 45.47 44.09 44.74 10,141,929 -0.88(-1.92%)
Jan 31, 2007 44.80 45.91 44.51 45.61 5,446,025 +0.15(+0.33%)
Jan 30, 2007 43.99 45.64 43.98 45.46 8,025,301 +1.62(+3.69%)
Jan 29, 2007 43.55 44.31 43.51 43.84 5,300,288 +0.20(+0.46%)
Jan 26, 2007 43.62 43.98 43.43 43.64 3,454,978 +0.19(+0.43%)
Jan 25, 2007 44.03 44.03 43.24 43.46 4,370,994 -0.58(-1.32%)
Jan 24, 2007 43.55 44.08 43.08 44.04 5,139,034 +0.10(+0.23%)
Jan 23, 2007 42.67 44.21 42.67 43.94 7,500,903 +1.49(+3.50%)
Jan 22, 2007 42.82 42.89 42.11 42.45 5,328,124 +0.00(+0.00%)
Jan 19, 2007 41.49 42.50 41.33 42.45 6,609,523 +1.41(+3.44%)
Jan 18, 2007 41.57 41.64 40.56 41.04 6,560,890 -0.23(-0.55%)
Jan 17, 2007 40.66 41.36 40.51 41.26 6,447,628 +0.61(+1.49%)
Jan 16, 2007 40.18 41.38 40.18 40.66 7,542,976 +0.47(+1.17%)
Jan 12, 2007 39.59 40.32 39.58 40.19 5,460,743 +0.71(+1.79%)
Jan 11, 2007 39.70 40.88 39.39 39.48 6,722,145 -0.23(-0.57%)
Jan 10, 2007 40.27 40.31 39.48 39.71 5,791,731 -0.63(-1.57%)
Jan 09, 2007 39.99 40.86 39.99 40.34 8,746,788 -0.71(-1.74%)
Jan 08, 2007 41.04 41.85 40.32 41.05 7,388,281 +0.26(+0.64%)
Jan 05, 2007 40.03 40.94 39.91 40.79 7,404,438 +0.97(+2.43%)
Jan 04, 2007 40.36 40.36 39.68 39.82 8,417,559 -0.53(-1.32%)
Jan 03, 2007 42.66 42.66 40.13 40.35 9,070,417 -1.23(-2.95%)
Dec 29, 2006 41.46 41.60 41.31 41.58 3,504,090 -0.14(-0.33%)
Dec 28, 2006 41.41 41.79 41.38 41.71 2,726,772 +0.30(+0.72%)
Dec 27, 2006 41.29 41.49 41.00 41.41 3,730,774 -0.03(-0.06%)
Dec 26, 2006 41.68 42.06 41.05 41.44 2,498,488 -0.24(-0.58%)
Dec 22, 2006 41.88 42.08 41.44 41.68 2,431,938 -0.26(-0.61%)
Dec 21, 2006 41.99 42.43 41.45 41.94 3,420,263 +0.04(+0.10%)
Dec 20, 2006 42.41 42.61 41.76 41.89 4,164,626 -0.52(-1.22%)
Dec 19, 2006 41.61 42.61 40.84 42.41 4,849,799 +0.80(+1.92%)
Dec 18, 2006 42.67 42.91 41.56 41.61 4,985,458 -1.42(-3.30%)
Dec 15, 2006 43.70 43.70 42.38 43.03 5,583,124 -0.63(-1.45%)
Dec 14, 2006 43.75 44.07 43.09 43.66 5,336,922 +0.53(+1.22%)
Dec 13, 2006 42.86 43.46 42.76 43.14 4,414,827 +0.25(+0.58%)
Dec 12, 2006 43.71 43.71 42.54 42.89 3,872,352 +0.04(+0.09%)
Dec 11, 2006 42.83 43.29 42.61 42.85 3,801,483 -0.33(-0.77%)
Dec 08, 2006 43.44 43.75 43.03 43.18 3,633,670 +0.15(+0.35%)
Dec 07, 2006 43.45 43.48 42.80 43.03 3,322,838 -0.18(-0.41%)
Dec 06, 2006 43.07 43.94 43.03 43.21 4,154,228 -0.01(-0.03%)
Dec 05, 2006 43.28 43.59 42.78 43.22 3,962,418 +0.17(+0.41%)
Dec 04, 2006 43.44 43.44 42.71 43.04 3,599,595 -0.43(-0.99%)
Dec 01, 2006 42.85 43.56 42.59 43.48 4,283,968 -0.24(-0.54%)
Nov 30, 2006 43.13 43.79 43.04 43.71 8,117,446 +0.41(+0.94%)
Nov 29, 2006 41.57 43.43 41.48 43.31 10,581,220 +2.03(+4.91%)
Nov 28, 2006 41.08 41.57 41.03 41.28 5,651,913 +0.36(+0.89%)
Nov 27, 2006 41.41 41.62 40.91 40.92 5,401,552 +0.18(+0.45%)
Nov 24, 2006 40.70 41.49 40.63 40.74 1,783,880 +0.07(+0.17%)
Nov 22, 2006 41.07 41.09 40.17 40.67 4,074,720 -0.40(-0.97%)
Nov 21, 2006 40.84 41.30 40.59 41.07 4,575,922 +0.58(+1.42%)
Nov 20, 2006 40.56 41.10 40.36 40.49 4,970,100 -0.44(-1.08%)
Nov 17, 2006 39.88 41.22 39.76 40.94 5,897,954 +0.90(+2.25%)
Nov 16, 2006 41.26 41.47 39.96 40.04 7,663,278 -1.00(-2.44%)
Nov 15, 2006 40.94 41.47 40.74 41.04 7,571,772 +0.56(+1.39%)
Nov 14, 2006 40.51 40.73 40.23 40.48 4,323,162 +0.12(+0.29%)
Nov 13, 2006 40.17 40.87 39.93 40.36 5,340,282 -0.39(-0.97%)
Nov 10, 2006 41.17 41.29 40.48 40.75 4,282,848 -0.83(-1.98%)
Nov 09, 2006 41.48 42.07 41.16 41.58 6,299,332 +0.79(+1.95%)
Nov 08, 2006 40.36 41.26 40.36 40.78 5,049,928 +0.21(+0.52%)
Nov 07, 2006 41.10 41.26 40.31 40.57 5,408,431 -0.63(-1.53%)
Nov 06, 2006 40.94 41.29 40.41 41.20 6,992,023 +0.16(+0.40%)
Nov 03, 2006 40.73 41.49 40.60 41.04 5,145,752 +0.94(+2.34%)
Nov 02, 2006 39.71 40.48 39.50 40.10 6,341,405 +0.11(+0.27%)
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.