Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

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, 2008 33.50 36.67 32.51 35.30 0 +0.97(+2.83%)
Oct 30, 2008 32.37 34.62 31.30 34.33 7,824,041 +3.30(+10.63%)
Oct 29, 2008 30.91 33.21 30.35 31.03 10,302,283 +1.17(+3.92%)
Oct 28, 2008 28.78 30.04 25.80 29.86 7,974,431 +2.69(+9.90%)
Oct 27, 2008 28.71 29.96 26.86 27.17 7,852,709 -2.18(-7.43%)
Oct 24, 2008 26.73 30.05 25.21 29.35 0 -1.27(-4.15%)
Oct 23, 2008 29.50 31.50 27.94 30.62 11,819,727 +1.24(+4.22%)
Oct 22, 2008 33.18 33.18 28.28 29.38 13,659,315 -5.46(-15.67%)
Oct 21, 2008 36.32 36.80 34.12 34.84 8,142,473 -2.57(-6.87%)
Oct 20, 2008 35.40 37.83 34.71 37.41 10,905,326 +3.91(+11.67%)
Oct 17, 2008 30.76 37.00 30.24 33.50 0 +1.98(+6.28%)
Oct 16, 2008 30.52 31.71 27.70 31.52 15,797,973 +2.42(+8.32%)
Oct 15, 2008 33.58 33.65 28.80 29.10 12,018,850 -6.07(-17.26%)
Oct 14, 2008 36.46 38.67 33.30 35.17 16,096,726 +1.18(+3.47%)
Oct 13, 2008 29.33 34.22 29.05 33.99 12,078,659 +6.49(+23.60%)
Oct 10, 2008 27.11 29.50 24.57 27.50 0 -2.91(-9.57%)
Oct 09, 2008 36.64 36.64 30.37 30.41 11,671,862 -4.39(-12.61%)
Oct 08, 2008 34.05 36.39 31.53 34.80 16,466,585 -0.38(-1.08%)
Oct 07, 2008 40.38 41.00 35.11 35.18 11,857,365 -4.41(-11.14%)
Oct 06, 2008 39.31 39.60 35.00 39.59 13,905,251 -1.95(-4.69%)
Oct 03, 2008 42.34 45.50 40.98 41.54 0 -0.42(-1.00%)
Oct 02, 2008 46.89 46.93 41.69 41.96 9,462,526 -6.25(-12.96%)
Oct 01, 2008 48.90 49.70 46.26 48.21 7,728,883 -0.30(-0.62%)
Sep 30, 2008 45.03 49.22 45.01 48.51 8,997,625 +3.65(+8.14%)
Sep 29, 2008 51.40 51.40 43.27 44.86 12,182,759 -7.87(-14.93%)
Sep 26, 2008 52.98 53.92 50.87 52.73 0 -2.17(-3.95%)
Sep 25, 2008 54.57 55.41 53.47 54.90 7,719,121 -0.13(-0.24%)
Sep 24, 2008 55.89 57.06 54.64 55.03 4,315,243 -0.26(-0.47%)
Sep 23, 2008 57.27 58.42 55.07 55.29 8,299,151 -1.18(-2.09%)
Sep 22, 2008 57.90 58.85 56.08 56.47 7,808,696 -1.31(-2.27%)
Sep 19, 2008 59.94 61.31 55.10 57.78 0 +4.49(+8.43%)
Sep 18, 2008 53.00 54.57 50.24 53.29 11,817,805 +1.91(+3.72%)
Sep 17, 2008 53.60 54.94 50.80 51.38 12,818,351 -1.60(-3.02%)
Sep 16, 2008 49.10 53.26 47.30 52.98 13,318,915 +1.78(+3.48%)
Sep 15, 2008 54.43 54.45 50.06 51.20 10,921,599 -5.69(-10.00%)
Sep 12, 2008 55.40 57.23 55.35 56.89 0 +1.57(+2.84%)
Sep 11, 2008 54.57 55.85 52.54 55.32 7,252,098 +0.49(+0.89%)
Sep 10, 2008 53.29 55.50 52.86 54.83 9,416,802 +1.85(+3.49%)
Sep 09, 2008 55.87 55.87 52.42 52.98 14,487,858 -3.99(-7.00%)
Sep 08, 2008 59.14 59.50 56.77 56.97 9,458,572 -1.31(-2.25%)
Sep 05, 2008 58.02 58.79 56.59 58.28 0 +0.26(+0.45%)
Sep 04, 2008 59.12 60.15 56.83 58.02 9,958,786 -1.06(-1.79%)
Sep 03, 2008 58.67 60.57 58.30 59.08 11,065,991 -0.60(-1.01%)
Sep 02, 2008 59.54 60.34 58.00 59.68 8,934,800 -2.05(-3.32%)
Aug 29, 2008 62.64 62.65 61.22 61.73 0 -0.32(-0.52%)
Aug 28, 2008 63.20 63.48 60.35 62.05 7,103,323 -0.65(-1.04%)
Aug 27, 2008 62.47 63.61 62.07 62.70 7,179,915 +1.16(+1.88%)
Aug 26, 2008 60.06 62.19 60.00 61.54 10,151,971 +3.70(+6.40%)
Aug 25, 2008 59.06 59.22 57.06 57.84 5,439,447 -0.81(-1.38%)
Aug 22, 2008 60.25 60.25 57.50 58.65 0 -1.98(-3.27%)
Aug 21, 2008 61.15 61.85 60.07 60.63 8,438,926 +1.16(+1.95%)
Aug 20, 2008 58.67 60.48 57.68 59.47 9,320,808 +1.44(+2.48%)
Aug 19, 2008 56.25 58.46 56.00 58.03 6,848,965 +1.61(+2.85%)
Aug 18, 2008 57.64 58.69 56.05 56.42 6,729,423 -1.19(-2.07%)
Aug 15, 2008 56.99 59.07 54.91 57.61 0 +0.45(+0.79%)
Aug 14, 2008 57.10 58.50 56.32 57.16 5,834,632 -0.80(-1.38%)
Aug 13, 2008 55.34 58.49 54.44 57.96 9,130,955 +3.14(+5.73%)
Aug 12, 2008 54.84 55.83 54.44 54.82 5,807,992 +0.30(+0.55%)
Aug 11, 2008 54.66 55.92 52.84 54.52 9,024,490 +0.74(+1.38%)
Aug 08, 2008 54.13 54.29 52.76 53.78 6,975,108 -0.84(-1.54%)
Aug 07, 2008 57.84 57.97 54.25 54.62 8,747,939 -2.21(-3.89%)
Aug 06, 2008 53.64 57.11 53.64 56.83 8,342,000 +2.77(+5.12%)
Aug 05, 2008 53.52 54.98 52.30 54.06 10,066,002 -1.06(-1.92%)
Aug 04, 2008 58.99 59.10 54.73 55.12 7,676,970 -3.59(-6.11%)
Aug 01, 2008 57.25 60.88 57.25 58.71 6,015,356 +0.80(+1.38%)
Jul 31, 2008 59.55 59.68 57.81 57.91 6,286,324 -1.95(-3.26%)
Jul 30, 2008 57.20 60.00 56.02 59.86 8,680,950 +2.71(+4.74%)
Jul 29, 2008 57.15 59.23 56.50 57.15 8,051,726 -1.95(-3.30%)
Jul 28, 2008 59.07 59.94 58.12 59.10 6,517,847 +0.12(+0.20%)
Jul 25, 2008 59.23 60.33 58.31 58.98 6,484,171 -0.25(-0.42%)
Jul 24, 2008 60.25 61.26 57.45 59.23 9,928,548 -0.53(-0.89%)
Jul 23, 2008 62.40 62.94 59.44 59.76 8,315,493 -3.08(-4.90%)
Jul 22, 2008 64.20 64.20 61.10 62.84 7,575,999 -1.92(-2.96%)
Jul 21, 2008 63.28 65.15 63.14 64.76 6,048,445 +1.52(+2.40%)
Jul 18, 2008 61.98 64.33 61.98 63.24 7,876,514 +1.05(+1.69%)
Jul 17, 2008 64.51 64.81 60.67 62.19 10,057,302 -2.10(-3.27%)
Jul 16, 2008 65.97 66.79 63.37 64.29 8,112,128 -2.06(-3.10%)
Jul 15, 2008 69.83 70.03 65.85 66.35 6,743,185 -3.75(-5.35%)
Jul 14, 2008 69.81 70.41 68.50 70.10 4,808,521 +0.98(+1.42%)
Jul 11, 2008 70.07 70.89 67.92 69.12 6,425,262 +0.40(+0.58%)
Jul 10, 2008 67.26 68.77 65.77 68.72 6,299,315 +2.26(+3.40%)
Jul 09, 2008 67.85 69.53 66.25 66.46 7,855,691 -1.29(-1.90%)
Jul 08, 2008 67.24 67.93 63.96 67.75 10,229,757 -0.49(-0.72%)
Jul 07, 2008 70.48 70.48 67.23 68.24 7,119,869 -2.34(-3.32%)
Jul 04, 2008 70.12 71.62 68.14 70.58 5,522,933 +0.00(+0.00%)
Jul 03, 2008 70.12 71.62 68.14 70.58 5,522,933 +0.50(+0.71%)
Jul 02, 2008 74.59 75.90 69.79 70.08 9,062,978 -4.39(-5.89%)
Jul 01, 2008 75.20 75.58 72.68 74.47 9,443,072 -0.37(-0.49%)
Jun 30, 2008 75.55 76.90 74.82 74.84 6,514,974 +0.48(+0.65%)
Jun 27, 2008 71.95 74.44 71.95 74.36 5,743,827 +1.88(+2.59%)
Jun 26, 2008 74.68 74.84 71.68 72.48 7,461,359 -1.49(-2.01%)
Jun 25, 2008 75.79 76.10 72.09 73.97 7,641,543 -1.69(-2.23%)
Jun 24, 2008 77.90 77.90 75.40 75.66 5,233,096 -2.37(-3.04%)
Jun 23, 2008 75.50 78.49 74.92 78.03 4,338,295 +1.88(+2.47%)
Jun 20, 2008 78.54 78.54 75.32 76.15 5,436,492 -0.72(-0.94%)
Jun 19, 2008 81.02 81.02 76.25 76.87 6,514,225 -2.99(-3.74%)
Jun 18, 2008 79.53 80.65 78.33 79.86 6,098,236 +0.12(+0.15%)
Jun 17, 2008 77.93 80.46 77.53 79.74 4,808,391 +2.05(+2.64%)
Jun 16, 2008 78.27 79.93 77.52 77.69 4,611,014 +0.36(+0.47%)
Jun 13, 2008 77.81 78.48 76.42 77.33 4,198,057 -0.33(-0.42%)
Jun 12, 2008 77.74 78.79 76.68 77.66 5,704,960 -0.03(-0.04%)
Jun 11, 2008 78.60 79.60 77.03 77.69 5,099,342 -0.54(-0.69%)
Jun 10, 2008 78.50 81.14 76.86 78.23 7,221,749 -1.27(-1.60%)
Jun 09, 2008 77.28 80.49 77.28 79.50 5,244,507 +2.78(+3.62%)
Jun 06, 2008 79.45 80.84 76.72 76.72 6,748,398 -1.32(-1.69%)
Jun 05, 2008 74.03 78.06 74.03 78.04 6,106,204 +4.24(+5.75%)
Jun 04, 2008 76.00 76.00 73.49 73.80 5,572,200 -2.37(-3.11%)
Jun 03, 2008 75.87 77.97 75.48 76.17 6,331,633 +0.39(+0.51%)
Jun 02, 2008 74.62 76.76 74.13 75.78 4,398,837 +0.81(+1.08%)
May 30, 2008 75.68 75.69 74.42 74.97 5,366,783 +0.33(+0.44%)
May 29, 2008 75.90 76.73 74.27 74.64 5,646,386 -2.38(-3.09%)
May 28, 2008 74.05 77.11 73.84 77.02 5,948,131 +2.22(+2.97%)
May 27, 2008 75.93 75.99 74.21 74.80 5,687,088 -1.22(-1.60%)
May 26, 2008 79.04 79.65 75.25 76.02 0 +0.00(+0.00%)
May 23, 2008 79.04 79.65 75.25 76.02 5,272,454 -2.38(-3.04%)
May 22, 2008 79.55 80.33 77.09 78.40 6,612,169 -0.08(-0.10%)
May 21, 2008 78.89 81.36 78.15 78.48 9,567,123 -0.01(-0.01%)
May 20, 2008 78.19 78.88 77.72 78.49 8,077,529 +0.95(+1.23%)
May 19, 2008 77.60 78.75 77.22 77.54 6,133,348 -0.61(-0.78%)
May 16, 2008 78.95 79.03 77.35 78.15 8,148,613 +0.77(+1.00%)
May 15, 2008 77.15 78.40 75.53 77.38 5,608,035 +1.22(+1.60%)
May 14, 2008 77.97 78.75 76.06 76.16 4,888,126 -1.61(-2.07%)
May 13, 2008 76.60 78.08 76.15 77.77 4,259,265 +1.22(+1.59%)
May 12, 2008 75.80 76.81 75.05 76.55 3,916,033 +0.22(+0.29%)
May 09, 2008 78.19 78.19 75.83 76.33 5,195,021 -1.29(-1.66%)
May 08, 2008 76.82 78.75 76.04 77.62 7,061,569 +0.94(+1.23%)
May 07, 2008 76.13 77.94 75.60 76.68 9,501,242 +2.15(+2.88%)
May 06, 2008 73.51 75.87 73.01 74.53 14,246,933 +6.39(+9.38%)
May 05, 2008 65.94 69.15 66.18 68.14 4,072,472 +1.04(+1.55%)
May 02, 2008 65.33 67.98 65.29 67.10 4,355,469 +2.03(+3.12%)
May 01, 2008 65.77 65.90 62.70 65.07 6,323,356 -1.49(-2.24%)
Apr 30, 2008 66.87 68.00 66.07 66.56 6,572,666 -0.35(-0.52%)
Apr 29, 2008 67.90 68.20 66.75 66.91 4,098,734 -1.38(-2.02%)
Apr 28, 2008 68.31 69.40 67.77 68.29 3,481,887 -0.09(-0.13%)
Apr 25, 2008 67.21 68.74 67.05 68.38 3,613,146 +1.62(+2.43%)
Apr 24, 2008 67.94 68.86 66.02 66.76 5,043,807 -2.10(-3.05%)
Apr 23, 2008 70.14 70.19 67.94 68.86 4,301,139 -1.21(-1.73%)
Apr 22, 2008 69.93 71.12 69.54 70.07 4,226,496 +0.32(+0.46%)
Apr 21, 2008 69.11 70.53 68.70 69.75 4,515,266 +0.85(+1.23%)
Apr 18, 2008 67.00 69.00 66.51 68.90 5,885,771 +1.56(+2.32%)
Apr 17, 2008 67.90 68.91 66.59 67.34 4,169,146 -0.79(-1.16%)
Apr 16, 2008 66.28 68.22 66.20 68.13 6,003,949 +2.28(+3.46%)
Apr 15, 2008 65.65 66.19 64.88 65.85 4,072,437 +0.74(+1.14%)
Apr 14, 2008 63.80 65.52 63.80 65.11 4,575,218 +1.31(+2.05%)
Apr 11, 2008 64.00 64.85 63.64 63.80 2,974,260 -1.34(-2.06%)
Apr 10, 2008 65.39 65.85 64.45 65.14 4,646,976 -0.07(-0.11%)
Apr 09, 2008 64.83 67.13 64.83 65.21 6,693,850 -0.02(-0.03%)
Apr 08, 2008 64.00 65.87 64.00 65.23 3,492,366 +0.90(+1.40%)
Apr 07, 2008 64.16 65.32 63.98 64.33 3,747,050 +0.55(+0.86%)
Apr 04, 2008 63.42 64.46 63.42 63.78 3,652,203 +0.58(+0.92%)
Apr 03, 2008 62.53 63.76 62.21 63.20 5,579,241 +0.07(+0.11%)
Apr 02, 2008 62.56 63.65 61.48 63.13 6,019,895 +0.57(+0.91%)
Apr 01, 2008 62.61 63.28 61.34 62.56 5,044,353 -0.47(-0.75%)
Mar 31, 2008 63.01 63.75 61.92 63.03 3,344,572 +0.13(+0.21%)
Mar 28, 2008 64.48 64.72 62.54 62.90 4,126,279 -1.15(-1.80%)
Mar 27, 2008 65.01 65.71 64.00 64.05 4,488,220 -0.78(-1.20%)
Mar 26, 2008 63.59 65.00 63.59 64.83 4,802,936 +1.81(+2.87%)
Mar 25, 2008 63.28 63.95 62.70 63.02 5,808,602 +0.46(+0.74%)
Mar 24, 2008 61.36 63.45 60.57 62.56 4,934,222 +1.89(+3.12%)
Mar 21, 2008 59.49 60.96 57.89 60.67 8,816,621 +0.00(+0.00%)
Mar 20, 2008 59.49 60.96 57.89 60.67 8,816,621 -0.29(-0.48%)
Mar 19, 2008 64.58 64.62 60.84 60.96 7,401,450 -3.79(-5.85%)
Mar 18, 2008 62.84 64.90 62.45 64.75 5,830,637 +3.13(+5.08%)
Mar 17, 2008 62.99 63.25 60.52 61.62 6,881,889 -2.88(-4.47%)
Mar 14, 2008 66.05 66.33 63.42 64.50 5,127,643 -1.49(-2.26%)
Mar 13, 2008 64.60 66.34 63.28 65.99 4,285,736 +1.30(+2.01%)
Mar 12, 2008 66.35 66.56 64.44 64.69 3,200,921 -1.28(-1.94%)
Mar 11, 2008 64.01 66.10 63.50 65.97 5,514,571 +3.25(+5.18%)
Mar 10, 2008 63.82 64.34 62.44 62.72 3,903,065 -1.09(-1.71%)
Mar 07, 2008 64.24 64.87 62.74 63.81 5,154,021 -0.38(-0.59%)
Mar 06, 2008 65.80 67.25 64.00 64.19 8,982,290 -1.85(-2.80%)
Mar 05, 2008 64.71 66.10 64.40 66.04 5,417,158 +1.88(+2.93%)
Mar 04, 2008 63.73 65.55 62.68 64.16 6,120,927 -0.04(-0.06%)
Mar 03, 2008 63.78 65.19 62.96 64.20 4,291,569 +0.46(+0.72%)
Feb 29, 2008 64.70 64.97 63.39 63.74 3,810,906 -1.76(-2.69%)
Feb 28, 2008 63.70 66.24 63.58 65.50 6,237,435 +1.61(+2.52%)
Feb 27, 2008 64.89 65.37 63.75 63.89 4,493,328 -1.26(-1.93%)
Feb 26, 2008 64.04 65.60 63.06 65.15 3,992,632 +0.94(+1.46%)
Feb 25, 2008 62.28 64.50 62.28 64.21 5,160,934 +1.99(+3.20%)
Feb 22, 2008 61.50 62.34 60.76 62.22 4,893,302 +1.08(+1.77%)
Feb 21, 2008 62.17 62.48 60.85 61.14 7,098,580 -0.70(-1.13%)
Feb 20, 2008 59.88 62.14 59.84 61.84 4,352,102 +1.31(+2.16%)
Feb 19, 2008 60.16 61.12 59.35 60.53 5,260,082 +1.59(+2.70%)
Feb 18, 2008 59.37 59.75 57.59 58.94 0 +0.00(+0.00%)
Feb 15, 2008 59.37 59.75 57.59 58.94 4,466,575 -0.54(-0.91%)
Feb 14, 2008 60.83 60.83 59.35 59.48 4,240,218 -0.01(-0.02%)
Feb 13, 2008 59.17 59.76 58.75 59.49 3,919,174 +0.89(+1.52%)
Feb 12, 2008 58.98 59.85 57.97 58.60 6,278,978 -0.14(-0.24%)
Feb 11, 2008 56.55 59.13 56.15 58.74 6,785,706 +2.28(+4.04%)
Feb 08, 2008 54.72 56.97 52.42 56.46 5,097,471 +1.36(+2.47%)
Feb 07, 2008 55.16 55.82 54.07 55.10 7,029,851 -0.26(-0.47%)
Feb 06, 2008 57.38 57.66 54.88 55.36 6,702,098 -1.53(-2.69%)
Feb 05, 2008 58.34 59.19 56.55 56.89 5,738,753 -2.86(-4.79%)
Feb 04, 2008 59.98 60.47 58.96 59.75 4,975,506 -0.29(-0.48%)
Feb 01, 2008 58.72 60.10 58.36 60.04 5,118,258 +1.56(+2.67%)
Jan 31, 2008 56.90 59.21 56.00 58.48 5,403,860 +1.18(+2.06%)
Jan 30, 2008 56.31 58.53 56.16 57.30 5,691,972 +0.86(+1.52%)
Jan 29, 2008 57.05 57.06 56.06 56.44 4,514,902 -0.06(-0.11%)
Jan 28, 2008 55.55 56.62 55.01 56.50 4,889,797 +1.15(+2.08%)
Jan 25, 2008 56.43 58.97 54.77 55.35 5,903,961 -0.43(-0.77%)
Jan 24, 2008 54.36 56.10 54.08 55.78 6,775,192 +1.76(+3.26%)
Jan 23, 2008 54.25 54.58 50.91 54.02 12,466,946 -1.79(-3.21%)
Jan 22, 2008 53.11 56.27 52.28 55.81 7,635,497 +0.08(+0.14%)
Jan 21, 2008 56.36 57.20 54.47 55.73 0 +0.00(+0.00%)
Jan 18, 2008 56.36 57.20 54.47 55.73 5,471,805 -0.35(-0.62%)
Jan 17, 2008 58.92 60.17 55.87 56.08 5,801,302 -2.77(-4.71%)
Jan 16, 2008 61.20 61.22 57.26 58.85 8,328,846 -2.84(-4.60%)
Jan 15, 2008 64.45 64.50 61.65 61.69 5,538,579 -3.19(-4.92%)
Jan 14, 2008 62.65 65.21 62.65 64.88 5,407,020 +2.68(+4.31%)
Jan 11, 2008 62.59 63.44 62.00 62.20 3,583,973 -0.84(-1.33%)
Jan 10, 2008 62.33 63.33 61.48 63.04 4,814,827 +0.12(+0.19%)
Jan 09, 2008 61.85 63.08 61.50 62.92 6,290,141 +1.10(+1.78%)
Jan 08, 2008 63.35 64.12 61.52 61.82 5,121,884 -1.02(-1.62%)
Jan 07, 2008 64.23 65.08 61.70 62.84 6,195,260 -1.12(-1.75%)
Jan 04, 2008 66.05 66.22 63.87 63.96 4,183,658 -2.79(-4.18%)
Jan 03, 2008 67.02 67.63 66.60 66.75 3,591,145 +0.08(+0.12%)
Jan 02, 2008 66.42 67.33 66.13 66.67 3,983,773 +0.98(+1.49%)
Jan 01, 2008 66.70 67.15 65.54 65.69 0 +0.00(+0.00%)
Dec 31, 2007 66.70 67.15 65.54 65.69 2,305,739 -1.28(-1.91%)
Dec 28, 2007 66.31 68.00 66.30 66.97 2,973,141 +0.72(+1.09%)
Dec 27, 2007 66.75 67.09 66.10 66.25 2,624,096 -0.80(-1.19%)
Dec 26, 2007 66.84 67.10 66.26 67.05 1,999,507 +0.74(+1.12%)
Dec 24, 2007 66.68 66.68 65.61 66.31 1,107,310 +0.11(+0.17%)
Dec 21, 2007 65.50 66.52 64.84 66.20 5,066,301 +1.63(+2.52%)
Dec 20, 2007 63.55 64.68 63.44 64.57 3,459,664 +1.28(+2.02%)
Dec 19, 2007 62.06 64.00 62.06 63.29 4,076,126 +1.44(+2.33%)
Dec 18, 2007 61.76 62.97 61.25 61.85 4,009,449 +0.43(+0.70%)
Dec 17, 2007 62.14 62.64 60.73 61.42 3,768,842 -0.87(-1.40%)
Dec 14, 2007 63.54 63.73 62.23 62.29 4,398,339 -0.93(-1.47%)
Dec 13, 2007 63.11 64.11 62.24 63.22 3,533,461 -0.22(-0.35%)
Dec 12, 2007 62.82 64.57 62.72 63.44 5,959,183 +1.89(+3.07%)
Dec 11, 2007 62.50 63.45 61.35 61.55 4,202,211 -0.76(-1.22%)
Dec 10, 2007 61.49 62.48 61.18 62.31 3,635,864 +0.87(+1.42%)
Dec 07, 2007 61.53 62.10 60.61 61.44 2,881,930 -0.09(-0.15%)
Dec 06, 2007 59.56 61.97 59.37 61.53 3,676,856 +1.95(+3.27%)
Dec 05, 2007 59.22 60.46 59.16 59.58 3,740,417 +0.90(+1.53%)
Dec 04, 2007 56.99 59.10 56.99 58.68 5,304,282 +1.46(+2.55%)
Dec 03, 2007 56.36 57.57 56.36 57.22 4,300,595 +0.62(+1.10%)
Nov 30, 2007 57.12 57.28 56.08 56.60 3,691,029 -0.14(-0.25%)
Nov 29, 2007 55.90 57.40 55.90 56.74 5,163,009 +1.49(+2.70%)
Nov 28, 2007 54.95 55.50 53.94 55.25 5,775,980 +0.60(+1.10%)
Nov 27, 2007 54.51 55.73 53.43 54.65 7,229,230 -1.51(-2.69%)
Nov 26, 2007 58.92 58.92 56.00 56.16 4,291,602 -1.26(-2.19%)
Nov 23, 2007 56.35 57.75 55.44 57.42 1,807,600 +1.53(+2.74%)
Nov 21, 2007 56.64 57.27 55.80 55.89 5,811,774 -1.34(-2.34%)
Nov 20, 2007 56.35 57.62 56.13 57.23 4,711,647 +1.00(+1.78%)
Nov 19, 2007 56.80 57.50 55.97 56.23 4,557,840 -0.80(-1.40%)
Nov 16, 2007 56.11 57.77 55.86 57.03 5,150,344 +1.18(+2.11%)
Nov 15, 2007 57.03 57.80 55.28 55.85 5,457,059 -1.45(-2.53%)
Nov 14, 2007 56.78 58.25 56.78 57.30 5,597,515 +0.98(+1.74%)
Nov 13, 2007 54.71 56.32 53.10 56.32 7,612,800 +1.50(+2.74%)
Nov 12, 2007 56.97 56.97 54.64 54.82 6,305,596 -2.79(-4.84%)
Nov 09, 2007 58.75 59.14 57.28 57.61 4,995,400 -1.96(-3.29%)
Nov 08, 2007 59.61 61.22 57.79 59.57 8,429,053 +0.47(+0.80%)
Nov 07, 2007 59.82 60.95 58.97 59.10 6,550,119 -0.77(-1.29%)
Nov 06, 2007 58.16 60.02 58.16 59.87 5,088,500 +2.04(+3.53%)
Nov 05, 2007 56.98 58.84 56.10 57.83 4,243,602 +0.22(+0.38%)
Nov 02, 2007 57.59 58.65 56.69 57.61 4,150,820 +0.37(+0.65%)
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.