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 (%)
Jul 31, 2008 120.22 121.27 111.17 112.17 7,254,622 -4.39(-3.77%)
Jul 30, 2008 107.08 117.45 106.15 116.56 7,335,110 +8.93(+8.30%)
Jul 29, 2008 107.63 111.52 105.23 107.63 5,323,956 -3.87(-3.47%)
Jul 28, 2008 112.38 114.00 110.45 111.50 4,323,179 +1.90(+1.73%)
Jul 25, 2008 109.00 111.97 107.74 109.60 5,211,374 +0.73(+0.67%)
Jul 24, 2008 109.56 111.58 105.01 108.87 7,385,685 +0.11(+0.10%)
Jul 23, 2008 114.21 115.50 108.06 108.76 7,498,254 -5.66(-4.95%)
Jul 22, 2008 114.17 116.50 111.62 114.42 6,785,697 -1.34(-1.16%)
Jul 21, 2008 112.04 116.00 110.39 115.76 4,928,659 +4.82(+4.34%)
Jul 18, 2008 111.00 114.53 109.75 110.94 6,849,851 -0.18(-0.16%)
Jul 17, 2008 114.01 116.24 107.38 111.12 9,247,135 -3.34(-2.92%)
Jul 16, 2008 117.20 119.41 112.18 114.46 6,750,270 -3.48(-2.95%)
Jul 15, 2008 124.18 125.15 117.87 117.94 5,521,404 -6.99(-5.60%)
Jul 14, 2008 126.40 126.60 122.52 124.93 3,447,470 +0.34(+0.27%)
Jul 11, 2008 123.39 126.79 121.93 124.59 5,197,878 +2.16(+1.76%)
Jul 10, 2008 118.00 122.50 116.66 122.43 6,284,566 +5.47(+4.68%)
Jul 09, 2008 123.56 124.73 116.57 116.96 6,998,912 -5.91(-4.81%)
Jul 08, 2008 125.47 125.74 118.25 122.87 8,975,196 -4.70(-3.68%)
Jul 07, 2008 130.88 133.18 126.16 127.57 6,102,584 -5.62(-4.22%)
Jul 04, 2008 134.63 136.00 130.41 133.19 3,616,953 +0.00(+0.00%)
Jul 03, 2008 134.63 136.00 130.41 133.19 3,616,953 -1.24(-0.92%)
Jul 02, 2008 142.50 145.00 134.40 134.43 5,458,792 -7.67(-5.40%)
Jul 01, 2008 139.40 142.42 139.21 142.10 4,756,195 +3.10(+2.23%)
Jun 30, 2008 138.50 139.99 136.46 139.00 5,211,755 +1.90(+1.39%)
Jun 27, 2008 136.21 137.79 134.83 137.10 4,148,649 +2.70(+2.01%)
Jun 26, 2008 134.34 137.06 132.00 134.40 6,397,588 +1.74(+1.31%)
Jun 25, 2008 137.50 137.99 130.04 132.66 6,496,049 -4.38(-3.20%)
Jun 24, 2008 142.27 143.12 136.69 137.04 5,036,207 -6.89(-4.79%)
Jun 23, 2008 136.07 143.93 136.07 143.93 4,285,136 +7.00(+5.11%)
Jun 20, 2008 139.75 140.25 135.71 136.93 4,465,083 -0.52(-0.38%)
Jun 19, 2008 140.46 143.23 137.15 137.45 5,993,302 -2.22(-1.59%)
Jun 18, 2008 141.99 141.99 137.03 139.67 5,285,377 -1.60(-1.13%)
Jun 17, 2008 137.85 141.95 136.79 141.27 4,590,843 +3.84(+2.79%)
Jun 16, 2008 140.49 142.00 137.12 137.43 3,795,165 -1.03(-0.74%)
Jun 13, 2008 137.70 139.68 136.06 138.46 3,923,903 +1.03(+0.75%)
Jun 12, 2008 139.73 140.06 136.93 137.43 5,330,858 -2.57(-1.84%)
Jun 11, 2008 138.51 141.15 137.21 140.00 4,435,592 +2.80(+2.04%)
Jun 10, 2008 138.32 141.94 134.91 137.20 5,586,578 -4.79(-3.37%)
Jun 09, 2008 135.46 142.35 135.25 141.99 6,126,756 +8.09(+6.04%)
Jun 06, 2008 137.40 139.60 133.90 133.90 6,587,184 -1.50(-1.11%)
Jun 05, 2008 130.86 135.44 129.86 135.40 4,560,718 +5.25(+4.03%)
Jun 04, 2008 129.60 133.83 128.54 130.15 5,962,644 -0.76(-0.58%)
Jun 03, 2008 136.44 136.44 130.91 130.91 4,999,603 -5.09(-3.74%)
Jun 02, 2008 133.54 138.10 133.54 136.00 3,779,700 +1.94(+1.45%)
May 30, 2008 134.00 135.64 132.40 134.06 4,585,888 +0.90(+0.68%)
May 29, 2008 138.14 138.14 132.88 133.16 4,637,354 -5.81(-4.18%)
May 28, 2008 135.00 138.97 133.42 138.97 4,712,742 +3.12(+2.30%)
May 27, 2008 138.99 138.99 135.05 135.85 4,765,829 -3.56(-2.55%)
May 26, 2008 145.70 145.90 137.51 139.41 0 +0.00(+0.00%)
May 23, 2008 145.70 145.90 137.51 139.41 5,166,008 -4.49(-3.12%)
May 22, 2008 145.50 147.49 142.32 143.90 4,904,296 -0.85(-0.59%)
May 21, 2008 147.33 149.23 144.44 144.75 6,462,372 -2.05(-1.40%)
May 20, 2008 145.50 147.90 144.26 146.80 4,708,500 +2.58(+1.79%)
May 19, 2008 145.00 146.45 142.79 144.22 4,916,013 +0.73(+0.51%)
May 16, 2008 138.52 143.49 138.22 143.49 6,775,967 +7.33(+5.38%)
May 15, 2008 136.81 138.22 133.54 136.16 7,039,756 +1.12(+0.83%)
May 14, 2008 139.74 140.30 134.67 135.04 6,770,287 -4.26(-3.06%)
May 13, 2008 135.01 140.00 134.05 139.30 5,817,278 +5.25(+3.92%)
May 12, 2008 133.60 134.50 131.35 134.05 4,250,875 -1.62(-1.19%)
May 09, 2008 138.09 138.65 133.65 135.67 2,455,770 -2.51(-1.82%)
May 08, 2008 136.22 138.35 135.02 138.18 3,861,699 +2.35(+1.73%)
May 07, 2008 139.22 139.50 135.27 135.83 4,337,943 -1.83(-1.33%)
May 06, 2008 132.73 138.71 132.08 137.66 5,925,839 +6.33(+4.82%)
May 05, 2008 129.12 133.78 129.12 131.33 4,278,611 +2.52(+1.96%)
May 02, 2008 127.06 129.01 125.50 128.81 4,560,686 +2.40(+1.90%)
May 01, 2008 131.02 131.67 122.48 126.41 8,296,984 -8.27(-6.14%)
Apr 30, 2008 133.25 136.72 132.03 134.68 3,768,070 +2.00(+1.51%)
Apr 29, 2008 136.00 136.71 131.70 132.68 3,294,585 -5.22(-3.79%)
Apr 28, 2008 138.98 141.42 137.45 137.90 3,296,194 +0.10(+0.07%)
Apr 25, 2008 134.11 137.80 134.11 137.80 4,699,357 +4.46(+3.34%)
Apr 24, 2008 137.27 137.99 133.04 133.34 4,869,948 -5.50(-3.96%)
Apr 23, 2008 141.70 141.80 137.85 138.84 3,659,835 -2.76(-1.95%)
Apr 22, 2008 141.72 142.99 140.55 141.60 4,839,696 +0.45(+0.32%)
Apr 21, 2008 143.28 143.67 139.74 141.15 4,382,977 -1.36(-0.95%)
Apr 18, 2008 138.85 142.57 138.32 142.51 4,278,062 +3.50(+2.52%)
Apr 17, 2008 138.74 140.95 137.91 139.01 3,799,545 -1.69(-1.20%)
Apr 16, 2008 137.30 140.91 136.16 140.70 4,400,267 +4.60(+3.38%)
Apr 15, 2008 138.48 138.48 133.96 136.10 3,476,067 -0.34(-0.25%)
Apr 14, 2008 131.07 136.81 131.07 136.44 3,564,668 +4.51(+3.42%)
Apr 11, 2008 132.39 134.42 131.59 131.93 2,923,709 -2.33(-1.74%)
Apr 10, 2008 134.54 135.19 132.11 134.26 4,795,747 +0.37(+0.28%)
Apr 09, 2008 132.00 135.34 130.49 133.89 6,393,580 +3.89(+2.99%)
Apr 08, 2008 128.85 131.59 127.60 130.00 3,840,872 +1.40(+1.09%)
Apr 07, 2008 129.68 131.45 127.29 128.60 5,315,728 +2.19(+1.73%)
Apr 04, 2008 124.00 127.73 123.60 126.41 3,532,893 +3.23(+2.62%)
Apr 03, 2008 121.88 125.00 121.70 123.18 3,857,922 +0.79(+0.65%)
Apr 02, 2008 121.22 123.54 118.88 122.39 3,239,023 +1.52(+1.26%)
Apr 01, 2008 121.00 121.16 117.65 120.87 5,358,852 +0.05(+0.04%)
Mar 31, 2008 119.75 121.80 118.28 120.82 4,454,005 +1.77(+1.49%)
Mar 28, 2008 119.84 122.11 118.00 119.05 3,896,199 -0.14(-0.12%)
Mar 27, 2008 119.75 122.34 119.06 119.19 4,450,506 -0.56(-0.47%)
Mar 26, 2008 115.01 120.44 114.75 119.75 6,448,101 +6.81(+6.03%)
Mar 25, 2008 110.50 113.44 110.28 112.94 2,767,406 +2.88(+2.62%)
Mar 24, 2008 108.02 111.22 107.04 110.06 3,093,576 +2.31(+2.14%)
Mar 21, 2008 107.51 110.15 103.50 107.75 5,718,452 +0.00(+0.00%)
Mar 20, 2008 107.51 108.91 103.50 107.75 5,718,352 -2.40(-2.18%)
Mar 19, 2008 117.67 117.79 109.15 110.15 5,151,123 -8.12(-6.87%)
Mar 18, 2008 116.62 118.27 115.03 118.27 3,838,783 +4.41(+3.87%)
Mar 17, 2008 114.51 116.00 111.44 113.86 4,922,753 -3.60(-3.06%)
Mar 14, 2008 120.51 120.51 115.49 117.46 4,537,141 -2.40(-2.00%)
Mar 13, 2008 116.82 120.56 115.00 119.86 4,727,286 +2.24(+1.90%)
Mar 12, 2008 119.25 119.96 116.56 117.62 3,130,423 -1.25(-1.05%)
Mar 11, 2008 116.52 119.25 115.48 118.87 4,280,169 +3.52(+3.05%)
Mar 10, 2008 116.97 118.30 114.53 115.35 5,066,812 -0.87(-0.75%)
Mar 07, 2008 115.08 117.92 114.45 116.22 5,874,453 +0.45(+0.39%)
Mar 06, 2008 116.43 117.87 114.58 115.77 4,997,548 -0.09(-0.08%)
Mar 05, 2008 115.95 116.14 113.98 115.86 4,408,155 +1.17(+1.02%)
Mar 04, 2008 116.99 117.07 112.70 114.69 4,645,135 -1.73(-1.49%)
Mar 03, 2008 114.45 117.93 114.12 116.42 4,062,971 +1.71(+1.49%)
Feb 29, 2008 119.13 119.17 113.84 114.71 4,530,848 -4.69(-3.93%)
Feb 28, 2008 113.68 119.48 113.61 119.40 6,369,045 +5.85(+5.15%)
Feb 27, 2008 114.55 115.23 113.14 113.55 2,652,977 -1.08(-0.94%)
Feb 26, 2008 113.32 115.21 111.56 114.63 3,984,382 +1.00(+0.88%)
Feb 25, 2008 109.99 114.00 109.65 113.63 3,987,187 +3.92(+3.57%)
Feb 22, 2008 109.54 110.34 106.84 109.71 3,524,583 +0.92(+0.85%)
Feb 21, 2008 112.07 112.34 108.72 108.79 4,064,106 -2.99(-2.67%)
Feb 20, 2008 108.00 111.94 106.44 111.78 3,646,171 +3.34(+3.08%)
Feb 19, 2008 108.87 110.50 108.00 108.44 4,248,536 +2.25(+2.12%)
Feb 18, 2008 105.75 107.10 104.45 106.19 0 +0.00(+0.00%)
Feb 15, 2008 105.75 107.10 104.45 106.19 3,109,746 -0.66(-0.62%)
Feb 14, 2008 108.89 109.48 106.72 106.85 3,770,437 -1.37(-1.27%)
Feb 13, 2008 105.81 108.37 104.74 108.22 4,879,256 +3.42(+3.26%)
Feb 12, 2008 104.29 105.81 103.40 104.80 4,423,090 +1.27(+1.23%)
Feb 11, 2008 101.20 103.56 99.95 103.53 4,086,556 +2.90(+2.88%)
Feb 08, 2008 98.73 101.04 98.09 100.63 3,705,762 +2.86(+2.93%)
Feb 07, 2008 97.73 98.82 92.50 97.77 5,454,072 +2.84(+2.99%)
Feb 06, 2008 96.00 97.39 94.32 94.93 3,020,615 -0.37(-0.39%)
Feb 05, 2008 96.93 97.61 95.00 95.30 2,823,422 -3.18(-3.23%)
Feb 04, 2008 98.49 99.73 97.40 98.48 2,302,455 +0.01(+0.01%)
Feb 01, 2008 96.49 98.74 95.57 98.47 3,956,361 +3.11(+3.26%)
Jan 31, 2008 93.83 96.16 91.60 95.36 4,403,185 +1.07(+1.13%)
Jan 30, 2008 93.60 96.41 92.53 94.29 3,607,289 +0.47(+0.50%)
Jan 29, 2008 94.94 95.11 93.21 93.82 2,607,782 -0.50(-0.53%)
Jan 28, 2008 92.52 94.50 91.69 94.32 3,370,411 +1.74(+1.88%)
Jan 25, 2008 95.29 96.32 91.57 92.58 3,865,531 -0.44(-0.47%)
Jan 24, 2008 91.50 95.01 91.50 93.02 5,759,526 +1.69(+1.85%)
Jan 23, 2008 90.21 91.33 84.52 91.33 6,913,861 -1.42(-1.53%)
Jan 22, 2008 88.61 94.64 88.28 92.75 5,478,147 -3.09(-3.22%)
Jan 21, 2008 93.94 97.46 92.59 95.84 0 +0.00(+0.00%)
Jan 18, 2008 93.94 97.46 92.59 95.84 4,700,665 +0.95(+1.00%)
Jan 17, 2008 100.00 101.50 94.38 94.89 4,711,766 -4.76(-4.78%)
Jan 16, 2008 102.05 104.36 99.31 99.65 5,117,056 -5.00(-4.78%)
Jan 15, 2008 107.86 107.86 104.60 104.65 2,960,162 -3.91(-3.60%)
Jan 14, 2008 106.99 108.74 105.59 108.56 2,982,808 +3.64(+3.47%)
Jan 11, 2008 104.86 107.08 104.24 104.92 2,013,290 -1.12(-1.06%)
Jan 10, 2008 105.04 106.97 104.64 106.04 3,304,420 -1.64(-1.52%)
Jan 09, 2008 102.51 107.75 102.21 107.68 4,864,113 +4.54(+4.40%)
Jan 08, 2008 105.58 107.75 102.67 103.14 2,961,766 -2.49(-2.36%)
Jan 07, 2008 108.27 109.06 104.16 105.63 3,088,174 -1.76(-1.64%)
Jan 04, 2008 108.19 112.49 107.19 107.39 3,254,140 -3.20(-2.89%)
Jan 03, 2008 110.46 111.98 109.57 110.59 2,918,194 +0.28(+0.25%)
Jan 02, 2008 108.53 111.78 108.53 110.31 3,865,905 +2.77(+2.58%)
Jan 01, 2008 107.89 108.62 107.05 107.54 0 +0.00(+0.00%)
Dec 31, 2007 107.89 108.62 107.05 107.54 1,654,004 -0.91(-0.84%)
Dec 28, 2007 108.28 109.32 107.08 108.45 1,875,185 +1.76(+1.65%)
Dec 27, 2007 106.82 108.82 106.25 106.69 2,305,704 -0.68(-0.63%)
Dec 26, 2007 107.45 108.45 107.32 107.37 1,574,406 -0.66(-0.61%)
Dec 24, 2007 108.01 108.60 106.96 108.03 616,463 -0.11(-0.10%)
Dec 21, 2007 105.38 108.43 105.38 108.14 3,772,477 +3.01(+2.86%)
Dec 20, 2007 104.04 105.15 103.81 105.13 2,116,637 +1.64(+1.58%)
Dec 19, 2007 103.39 104.22 102.40 103.49 2,282,888 +0.59(+0.57%)
Dec 18, 2007 103.46 103.74 101.39 102.90 2,720,350 +1.87(+1.85%)
Dec 17, 2007 104.23 104.75 100.89 101.03 2,793,376 -3.86(-3.68%)
Dec 14, 2007 104.58 107.19 104.58 104.89 3,565,220 -1.18(-1.11%)
Dec 13, 2007 104.55 106.31 103.65 106.07 3,850,475 +1.20(+1.14%)
Dec 12, 2007 101.91 105.39 101.91 104.87 4,942,710 +4.99(+5.00%)
Dec 11, 2007 102.00 104.00 99.46 99.88 3,262,384 -1.61(-1.59%)
Dec 10, 2007 99.92 101.53 99.68 101.49 2,452,971 +2.05(+2.06%)
Dec 07, 2007 100.08 100.67 98.56 99.44 2,236,827 -0.54(-0.54%)
Dec 06, 2007 98.09 100.46 97.01 99.98 3,540,608 +1.60(+1.63%)
Dec 05, 2007 96.70 99.04 96.70 98.38 3,134,385 +2.76(+2.89%)
Dec 04, 2007 96.86 96.86 95.25 95.62 3,310,406 -0.66(-0.69%)
Dec 03, 2007 96.00 97.39 94.46 96.28 3,931,969 -0.51(-0.53%)
Nov 30, 2007 98.98 99.08 95.66 96.79 4,475,223 -1.21(-1.23%)
Nov 29, 2007 97.65 99.25 96.81 98.00 2,988,620 +0.35(+0.36%)
Nov 28, 2007 97.26 97.99 95.42 97.65 4,318,990 +0.92(+0.95%)
Nov 27, 2007 96.85 97.67 94.64 96.73 3,959,392 -2.05(-2.08%)
Nov 26, 2007 101.75 102.60 98.74 98.78 3,058,586 -2.82(-2.78%)
Nov 23, 2007 100.65 101.75 98.62 101.60 1,159,784 +2.61(+2.64%)
Nov 21, 2007 101.30 102.11 98.99 98.99 3,552,109 -2.95(-2.89%)
Nov 20, 2007 99.85 102.67 99.71 101.94 3,922,414 +2.45(+2.46%)
Nov 19, 2007 99.50 100.80 98.58 99.49 3,999,549 +0.09(+0.09%)
Nov 16, 2007 99.55 99.95 97.32 99.40 3,446,563 +2.20(+2.26%)
Nov 15, 2007 99.12 99.72 96.00 97.20 3,486,983 -2.03(-2.05%)
Nov 14, 2007 101.00 101.90 99.00 99.23 2,944,513 +0.09(+0.09%)
Nov 13, 2007 99.26 99.75 95.27 99.14 4,985,814 +2.66(+2.76%)
Nov 12, 2007 100.05 101.00 96.44 96.48 4,625,535 -6.34(-6.17%)
Nov 09, 2007 103.22 104.38 101.95 102.82 3,392,524 -1.90(-1.81%)
Nov 08, 2007 104.78 107.60 101.47 104.72 4,997,983 +1.47(+1.42%)
Nov 07, 2007 106.22 107.73 103.25 103.25 4,265,186 -2.71(-2.56%)
Nov 06, 2007 103.09 106.11 103.09 105.96 3,377,294 +3.68(+3.60%)
Nov 05, 2007 103.00 103.50 100.41 102.28 3,188,940 -1.54(-1.48%)
Nov 02, 2007 101.85 104.02 100.80 103.82 6,465,050 +4.64(+4.68%)
Nov 01, 2007 102.90 102.90 99.08 99.18 5,349,748 -4.63(-4.46%)
Oct 31, 2007 100.00 104.19 99.25 103.81 5,210,229 +4.80(+4.85%)
Oct 30, 2007 100.46 100.74 98.60 99.01 4,056,100 -2.84(-2.79%)
Oct 29, 2007 98.20 103.38 98.01 101.85 6,018,654 +4.40(+4.52%)
Oct 26, 2007 96.86 98.59 95.79 97.45 4,035,700 +3.42(+3.64%)
Oct 25, 2007 94.00 94.42 93.20 94.03 4,423,346 +0.93(+1.00%)
Oct 24, 2007 90.22 93.25 90.14 93.10 3,263,700 +1.70(+1.86%)
Oct 23, 2007 91.60 92.84 89.63 91.40 3,620,900 +0.03(+0.03%)
Oct 22, 2007 92.17 92.74 90.11 91.37 3,876,900 -1.97(-2.11%)
Oct 19, 2007 96.77 97.98 93.13 93.34 4,233,750 -3.75(-3.86%)
Oct 18, 2007 95.40 97.15 95.00 97.09 2,587,446 +1.54(+1.61%)
Oct 17, 2007 97.25 97.43 94.80 95.55 4,114,900 -1.22(-1.26%)
Oct 16, 2007 96.43 97.43 95.74 96.77 3,199,523 +0.87(+0.91%)
Oct 15, 2007 96.66 97.05 95.47 95.90 2,454,600 +0.90(+0.95%)
Oct 12, 2007 93.76 95.62 93.43 95.00 1,974,500 +1.24(+1.32%)
Oct 11, 2007 93.63 96.25 91.74 93.76 3,587,400 +0.91(+0.98%)
Oct 10, 2007 91.51 93.34 91.12 92.85 2,269,900 +0.63(+0.68%)
Oct 09, 2007 89.18 92.22 89.18 92.22 4,167,400 +3.06(+3.43%)
Oct 08, 2007 90.10 90.10 88.54 89.16 1,522,700 -0.94(-1.04%)
Oct 05, 2007 89.05 90.26 88.59 90.10 2,059,600 +0.44(+0.49%)
Oct 04, 2007 88.81 89.95 87.44 89.66 2,798,200 +0.22(+0.25%)
Oct 03, 2007 90.69 91.50 88.75 89.44 2,270,300 -1.17(-1.29%)
Oct 02, 2007 91.09 91.61 89.60 90.61 3,266,600 -1.35(-1.47%)
Oct 01, 2007 89.43 92.11 89.43 91.96 2,290,500 +1.90(+2.11%)
Sep 28, 2007 90.73 91.25 89.81 90.06 2,314,700 -0.48(-0.53%)
Sep 27, 2007 88.92 90.84 88.87 90.54 2,930,000 +2.38(+2.70%)
Sep 26, 2007 88.57 88.90 86.89 88.16 2,239,830 +0.27(+0.31%)
Sep 25, 2007 87.00 88.00 85.63 87.89 3,415,600 +0.16(+0.18%)
Sep 24, 2007 88.70 89.00 87.28 87.73 2,304,269 -1.07(-1.20%)
Sep 21, 2007 89.74 89.85 88.80 88.80 3,083,386 -0.01(-0.01%)
Sep 20, 2007 88.00 89.00 87.65 88.81 3,387,420 +0.66(+0.75%)
Sep 19, 2007 88.05 88.50 86.98 88.15 4,932,600 +1.26(+1.45%)
Sep 18, 2007 85.79 87.27 82.98 86.89 3,903,522 +2.69(+3.19%)
Sep 17, 2007 83.23 84.95 83.13 84.20 3,100,146 +1.01(+1.21%)
Sep 14, 2007 81.18 83.50 81.02 83.19 3,169,400 +1.21(+1.48%)
Sep 13, 2007 82.36 82.66 81.35 81.98 2,710,687 -0.19(-0.23%)
Sep 12, 2007 81.40 82.69 80.86 82.17 3,649,848 +1.92(+2.39%)
Sep 11, 2007 79.20 80.47 78.62 80.25 2,788,200 +1.18(+1.49%)
Sep 10, 2007 78.38 79.42 76.76 79.07 3,020,087 +0.28(+0.36%)
Sep 07, 2007 79.41 79.41 77.91 78.79 2,286,300 -1.61(-2.00%)
Sep 06, 2007 79.26 80.66 79.26 80.40 2,088,262 +1.16(+1.46%)
Sep 05, 2007 79.08 79.81 78.14 79.24 3,502,970 -0.19(-0.24%)
Sep 04, 2007 77.38 79.78 77.11 79.43 2,317,900 +2.05(+2.65%)
Aug 31, 2007 77.26 78.09 77.05 77.38 2,644,900 +1.11(+1.46%)
Aug 30, 2007 75.45 77.16 75.00 76.27 3,547,600 +0.81(+1.07%)
Aug 29, 2007 74.05 75.53 73.65 75.46 3,505,800 +1.87(+2.54%)
Aug 28, 2007 74.76 75.01 73.41 73.59 3,820,000 -1.74(-2.31%)
Aug 27, 2007 76.17 76.17 75.12 75.33 2,651,100 -0.99(-1.30%)
Aug 24, 2007 75.03 76.70 75.00 76.32 2,855,700 +0.60(+0.79%)
Aug 23, 2007 75.20 76.04 74.33 75.72 2,628,100 +1.33(+1.79%)
Aug 22, 2007 75.39 75.73 73.86 74.39 4,273,300 -0.21(-0.28%)
Aug 21, 2007 75.48 76.48 74.25 74.60 2,990,800 -1.44(-1.89%)
Aug 20, 2007 76.54 76.85 74.98 76.04 3,746,300 -0.67(-0.87%)
Aug 17, 2007 77.95 78.36 75.00 76.71 4,867,600 +1.09(+1.44%)
Aug 16, 2007 74.90 76.85 72.61 75.62 6,573,600 -1.00(-1.31%)
Aug 15, 2007 79.00 80.06 76.40 76.62 4,519,964 -2.83(-3.56%)
Aug 14, 2007 81.67 81.77 79.37 79.45 2,705,500 -1.39(-1.72%)
Aug 13, 2007 81.80 82.60 80.69 80.84 2,756,900 -0.64(-0.79%)
Aug 10, 2007 81.11 82.08 78.75 81.48 3,578,000 +0.02(+0.02%)
Aug 09, 2007 80.11 82.67 79.60 81.46 5,374,168 +0.27(+0.33%)
Aug 08, 2007 80.29 82.05 79.67 81.19 5,190,310 +1.50(+1.88%)
Aug 07, 2007 76.65 80.67 76.09 79.69 4,065,400 +1.29(+1.65%)
Aug 06, 2007 78.01 78.59 75.71 78.40 5,344,700 -0.09(-0.11%)
Aug 03, 2007 79.10 80.78 78.34 78.49 4,455,900 -2.29(-2.83%)
Aug 02, 2007 81.49 82.18 79.50 80.78 3,531,300 -0.43(-0.53%)
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.