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 (%)
Dec 31, 2009 104.16 103.17 103.17 103.17 1,477,400 -1.05(-1.01%)
Dec 30, 2009 103.88 104.49 103.34 104.22 1,320,189 -0.30(-0.29%)
Dec 29, 2009 105.52 105.73 104.27 104.52 1,586,909 -0.61(-0.58%)
Dec 28, 2009 105.45 106.46 104.41 105.13 1,512,395 +0.24(+0.23%)
Dec 24, 2009 104.75 105.46 104.53 104.89 477,492 +0.39(+0.37%)
Dec 23, 2009 103.88 104.86 103.32 104.50 2,006,821 +0.90(+0.87%)
Dec 22, 2009 102.06 104.10 102.02 103.60 2,325,948 +1.81(+1.78%)
Dec 21, 2009 100.14 102.49 100.14 101.79 2,368,223 +1.93(+1.93%)
Dec 18, 2009 101.40 101.64 99.37 99.86 3,607,239 -0.11(-0.11%)
Dec 17, 2009 100.53 101.17 99.59 99.97 3,457,892 -1.31(-1.29%)
Dec 16, 2009 99.79 101.83 99.50 101.28 3,607,258 +2.18(+2.20%)
Dec 15, 2009 98.50 99.63 97.74 99.10 3,417,897 +0.60(+0.61%)
Dec 14, 2009 98.08 98.94 97.94 98.50 3,974,659 +3.87(+4.09%)
Dec 11, 2009 95.67 95.81 94.27 94.63 2,939,117 -0.32(-0.34%)
Dec 10, 2009 93.59 95.08 93.37 94.95 3,430,042 +1.86(+2.00%)
Dec 09, 2009 92.93 93.58 91.63 93.09 2,924,387 +0.57(+0.62%)
Dec 08, 2009 92.84 93.24 91.90 92.52 3,480,479 -0.82(-0.88%)
Dec 07, 2009 93.58 94.50 92.50 93.34 3,742,561 -0.86(-0.91%)
Dec 04, 2009 95.78 97.35 93.67 94.20 3,513,993 -0.70(-0.74%)
Dec 03, 2009 96.20 97.24 94.74 94.90 1,991,873 -1.47(-1.53%)
Dec 02, 2009 97.24 97.95 96.10 96.37 1,957,656 -1.35(-1.38%)
Dec 01, 2009 96.24 98.57 96.24 97.72 3,625,647 +2.44(+2.56%)
Nov 30, 2009 95.22 96.56 94.54 95.28 2,579,606 -0.47(-0.49%)
Nov 27, 2009 94.84 96.52 93.17 95.75 1,974,157 -2.20(-2.25%)
Nov 25, 2009 97.79 98.22 96.61 97.95 2,946,101 +1.52(+1.58%)
Nov 24, 2009 97.33 97.77 96.12 96.43 2,436,299 -1.34(-1.37%)
Nov 23, 2009 98.28 99.42 97.30 97.77 1,938,965 +1.30(+1.35%)
Nov 20, 2009 96.40 96.84 95.30 96.47 2,498,798 -0.60(-0.62%)
Nov 19, 2009 99.01 99.13 96.16 97.07 2,635,068 -2.68(-2.69%)
Nov 18, 2009 101.54 101.72 99.42 99.75 3,332,863 -0.87(-0.86%)
Nov 17, 2009 99.41 100.96 99.22 100.62 2,113,892 +0.23(+0.23%)
Nov 16, 2009 99.25 101.00 99.25 100.39 2,741,922 +2.25(+2.29%)
Nov 13, 2009 97.90 98.38 96.57 98.14 2,904,926 +0.19(+0.19%)
Nov 12, 2009 100.21 100.89 97.38 97.95 2,437,493 -2.68(-2.66%)
Nov 11, 2009 101.27 101.55 99.84 100.63 1,960,435 +0.09(+0.09%)
Nov 10, 2009 100.61 101.05 98.93 100.54 3,143,570 -0.28(-0.28%)
Nov 09, 2009 100.02 101.05 99.79 100.82 3,520,251 +1.95(+1.97%)
Nov 06, 2009 97.38 99.61 97.17 98.87 2,652,621 -0.03(-0.03%)
Nov 05, 2009 98.75 99.65 97.95 98.90 3,121,293 +0.80(+0.82%)
Nov 04, 2009 98.84 99.56 97.56 98.10 4,302,133 +0.37(+0.38%)
Nov 03, 2009 94.26 98.14 93.65 97.73 4,143,554 +2.25(+2.36%)
Nov 02, 2009 95.06 96.63 93.89 95.48 3,777,734 +1.36(+1.44%)
Oct 30, 2009 96.72 97.48 93.00 94.12 4,740,295 -2.97(-3.06%)
Oct 29, 2009 93.28 98.26 92.59 97.09 4,685,597 +3.24(+3.45%)
Oct 28, 2009 97.18 97.20 93.56 93.85 3,761,273 -4.31(-4.39%)
Oct 27, 2009 97.76 99.48 96.90 98.16 3,074,442 +0.33(+0.34%)
Oct 26, 2009 99.92 101.73 97.46 97.83 2,930,828 -1.56(-1.57%)
Oct 23, 2009 99.86 100.34 98.60 99.39 3,876,115 -2.69(-2.64%)
Oct 22, 2009 101.14 102.48 99.26 102.08 3,670,144 +0.62(+0.61%)
Oct 21, 2009 103.31 105.59 101.44 101.46 4,443,288 -2.68(-2.57%)
Oct 20, 2009 102.34 104.33 102.23 104.14 2,809,993 +0.08(+0.08%)
Oct 19, 2009 102.52 104.85 102.18 104.06 2,305,040 +1.31(+1.27%)
Oct 16, 2009 102.25 103.07 100.75 102.75 3,306,786 +0.08(+0.08%)
Oct 15, 2009 99.52 102.69 98.70 102.67 3,884,486 +2.76(+2.76%)
Oct 14, 2009 99.19 100.27 98.75 99.91 3,381,851 +1.90(+1.94%)
Oct 13, 2009 98.72 98.72 96.40 98.01 5,168,435 -1.32(-1.33%)
Oct 12, 2009 101.10 101.73 98.94 99.33 3,564,407 -0.53(-0.53%)
Oct 09, 2009 100.20 101.22 98.92 99.86 3,309,368 -0.66(-0.66%)
Oct 08, 2009 97.53 100.84 97.03 100.52 5,154,962 +2.85(+2.92%)
Oct 07, 2009 96.52 97.84 95.83 97.67 5,167,563 +1.17(+1.21%)
Oct 06, 2009 93.85 97.36 93.73 96.50 6,852,510 +3.99(+4.31%)
Oct 05, 2009 89.57 93.05 89.33 92.51 4,234,675 +2.56(+2.85%)
Oct 02, 2009 88.51 90.90 88.06 89.95 3,884,377 +0.35(+0.39%)
Oct 01, 2009 91.49 92.03 89.35 89.60 4,640,084 -2.23(-2.43%)
Sep 30, 2009 92.30 93.00 90.50 91.83 4,702,954 +0.30(+0.33%)
Sep 29, 2009 92.40 92.85 90.79 91.53 3,607,904 -1.26(-1.36%)
Sep 28, 2009 91.85 93.05 91.45 92.79 3,025,632 +0.81(+0.88%)
Sep 25, 2009 92.77 93.43 90.49 91.98 5,030,938 +0.46(+0.50%)
Sep 24, 2009 91.72 92.34 90.62 91.52 4,800,967 +0.53(+0.58%)
Sep 23, 2009 93.16 93.43 90.75 90.99 3,069,334 -2.12(-2.28%)
Sep 22, 2009 93.60 93.60 92.31 93.11 3,073,922 +1.05(+1.14%)
Sep 21, 2009 91.31 92.47 90.72 92.06 3,147,295 -2.13(-2.26%)
Sep 18, 2009 94.68 94.94 93.28 94.19 3,775,997 -0.37(-0.39%)
Sep 17, 2009 94.34 95.77 93.45 94.56 4,876,405 +2.06(+2.23%)
Sep 16, 2009 92.35 94.93 91.85 92.50 4,221,829 +0.97(+1.06%)
Sep 15, 2009 91.85 92.26 90.44 91.53 4,847,730 +0.15(+0.16%)
Sep 14, 2009 90.35 91.95 90.14 91.38 3,644,947 +0.01(+0.01%)
Sep 11, 2009 90.81 93.34 90.47 91.37 6,662,436 +1.46(+1.62%)
Sep 10, 2009 87.78 90.17 87.25 89.91 3,864,361 +2.45(+2.80%)
Sep 09, 2009 87.00 87.97 86.66 87.46 4,037,657 +1.30(+1.51%)
Sep 08, 2009 86.02 87.14 85.58 86.16 3,374,244 +2.13(+2.53%)
Sep 04, 2009 82.72 84.21 82.59 84.03 1,804,561 +0.90(+1.08%)
Sep 03, 2009 83.61 84.11 82.30 83.13 3,202,410 -0.03(-0.04%)
Sep 02, 2009 83.22 83.98 82.54 83.16 2,612,292 -0.19(-0.23%)
Sep 01, 2009 83.98 85.74 83.08 83.35 2,934,329 -1.60(-1.88%)
Aug 31, 2009 85.80 85.98 84.25 84.95 2,532,795 -2.35(-2.69%)
Aug 28, 2009 86.97 87.63 85.69 87.30 2,865,942 +0.86(+0.99%)
Aug 27, 2009 84.80 86.86 84.00 86.44 2,825,931 +0.70(+0.82%)
Aug 26, 2009 85.53 86.38 84.38 85.74 3,231,878 -0.52(-0.60%)
Aug 25, 2009 88.67 89.24 85.81 86.26 2,946,207 -2.10(-2.38%)
Aug 24, 2009 89.89 90.36 87.93 88.36 2,929,410 -0.51(-0.57%)
Aug 21, 2009 86.86 89.09 86.12 88.87 3,640,439 +3.01(+3.51%)
Aug 20, 2009 86.78 87.46 85.77 85.86 3,358,605 -0.91(-1.05%)
Aug 19, 2009 84.21 87.96 84.21 86.77 2,733,151 +0.97(+1.13%)
Aug 18, 2009 84.29 86.39 84.01 85.80 2,659,724 +1.91(+2.28%)
Aug 17, 2009 85.00 85.10 83.27 83.89 2,462,790 -3.02(-3.48%)
Aug 14, 2009 87.63 87.90 85.73 86.91 1,861,092 -1.02(-1.16%)
Aug 13, 2009 88.28 88.62 86.50 87.93 2,729,926 +0.68(+0.78%)
Aug 12, 2009 85.81 88.10 85.81 87.25 2,512,603 +1.05(+1.22%)
Aug 11, 2009 88.15 88.15 85.85 86.20 2,493,127 -2.20(-2.49%)
Aug 10, 2009 86.86 88.46 86.01 88.40 3,010,171 +1.34(+1.54%)
Aug 07, 2009 87.55 88.41 86.52 87.06 3,900,533 +0.26(+0.30%)
Aug 06, 2009 87.56 87.56 85.76 86.80 3,342,297 -0.32(-0.37%)
Aug 05, 2009 87.57 88.30 86.63 87.12 4,553,883 +0.01(+0.01%)
Aug 04, 2009 86.04 88.15 85.23 87.11 3,962,976 +0.51(+0.59%)
Aug 03, 2009 85.23 87.34 85.04 86.60 4,144,146 +2.65(+3.16%)
Jul 31, 2009 81.43 84.97 81.42 83.95 4,732,754 +1.66(+2.02%)
Jul 30, 2009 80.99 82.93 80.59 82.29 5,517,234 +4.37(+5.61%)
Jul 29, 2009 76.87 77.99 75.53 77.92 4,483,442 -0.64(-0.81%)
Jul 28, 2009 78.49 78.78 76.70 78.56 3,251,522 -1.25(-1.57%)
Jul 27, 2009 79.43 80.07 78.61 79.81 2,338,176 +0.06(+0.08%)
Jul 24, 2009 78.47 79.75 78.25 79.75 1,193 +0.48(+0.61%)
Jul 23, 2009 76.43 79.42 76.43 79.27 3,259,840 +2.88(+3.77%)
Jul 22, 2009 76.74 77.24 75.74 76.39 3,116,275 -1.19(-1.53%)
Jul 21, 2009 78.26 78.45 76.05 77.58 3,467,599 +0.13(+0.17%)
Jul 20, 2009 76.20 77.67 75.84 77.45 3,574,887 +1.95(+2.58%)
Jul 17, 2009 75.17 76.41 74.42 75.50 3,493,652 +0.18(+0.24%)
Jul 16, 2009 73.30 75.78 73.01 75.32 3,432,855 +0.75(+1.01%)
Jul 15, 2009 72.41 74.96 72.30 74.57 5,779,643 +3.42(+4.81%)
Jul 14, 2009 70.00 71.33 69.90 71.15 4,137,673 +1.88(+2.71%)
Jul 13, 2009 67.42 69.37 66.92 69.27 3,429,465 +1.22(+1.79%)
Jul 10, 2009 67.57 68.49 66.88 68.05 3,509,070 -1.03(-1.49%)
Jul 09, 2009 67.94 69.49 67.27 69.08 5,408,776 +2.96(+4.48%)
Jul 08, 2009 66.56 67.89 65.02 66.12 6,431,175 -0.27(-0.41%)
Jul 07, 2009 67.89 67.89 66.20 66.39 4,122,169 -1.12(-1.66%)
Jul 06, 2009 67.25 67.61 65.58 67.51 4,113,668 -1.49(-2.16%)
Jul 02, 2009 69.87 70.16 68.68 69.00 4,240,723 -2.09(-2.94%)
Jul 01, 2009 72.83 73.74 70.90 71.09 3,590,377 -1.06(-1.47%)
Jun 30, 2009 72.60 73.81 70.88 72.15 3,674,785 -0.38(-0.52%)
Jun 29, 2009 73.43 73.69 72.04 72.53 2,845,520 +0.31(+0.43%)
Jun 26, 2009 72.99 73.38 72.04 72.22 3,730,122 -0.99(-1.35%)
Jun 25, 2009 72.51 74.01 72.43 73.21 4,080,073 +1.77(+2.48%)
Jun 24, 2009 71.72 73.61 70.90 71.44 4,148,272 +0.22(+0.31%)
Jun 23, 2009 71.47 72.57 70.33 71.22 6,373,750 +0.22(+0.31%)
Jun 22, 2009 73.47 73.78 70.93 71.00 5,025,505 -4.34(-5.76%)
Jun 19, 2009 78.97 79.11 75.00 75.34 5,664,474 -2.55(-3.27%)
Jun 18, 2009 78.96 79.85 77.52 77.89 4,451,993 -1.00(-1.27%)
Jun 17, 2009 79.87 80.22 77.54 78.89 4,488,107 -1.52(-1.89%)
Jun 16, 2009 83.42 83.42 79.76 80.41 3,611,782 -2.70(-3.24%)
Jun 15, 2009 83.26 83.50 80.93 83.11 3,936,523 -1.09(-1.30%)
Jun 12, 2009 84.33 84.92 83.43 84.20 2,649,488 -1.14(-1.34%)
Jun 11, 2009 84.31 86.71 83.89 85.34 3,946,452 +1.35(+1.61%)
Jun 10, 2009 85.18 85.18 82.63 83.99 3,421,009 +0.29(+0.35%)
Jun 09, 2009 84.25 84.51 82.52 83.70 3,354,040 +0.66(+0.79%)
Jun 08, 2009 82.66 83.69 81.34 83.04 2,963,252 +0.78(+0.95%)
Jun 05, 2009 83.94 84.49 81.42 82.26 3,499,310 -1.02(-1.22%)
Jun 04, 2009 83.70 84.14 81.89 83.28 3,910,044 +0.94(+1.14%)
Jun 03, 2009 84.79 84.79 81.20 82.34 3,973,561 -3.23(-3.77%)
Jun 02, 2009 85.58 85.98 84.12 85.57 3,222,693 -0.43(-0.50%)
Jun 01, 2009 85.84 87.04 85.42 86.00 4,317,458 +1.74(+2.07%)
May 29, 2009 84.84 85.00 83.18 84.26 3,560,303 +1.24(+1.49%)
May 28, 2009 79.56 83.70 79.56 83.02 4,359,599 +3.45(+4.34%)
May 27, 2009 79.82 81.56 79.32 79.57 3,266,260 +0.01(+0.01%)
May 26, 2009 76.85 79.88 75.55 79.56 3,084,981 +1.73(+2.22%)
May 22, 2009 78.59 79.45 77.72 77.83 2,301,002 -0.42(-0.54%)
May 21, 2009 79.51 79.51 76.77 78.25 3,956,244 -2.55(-3.16%)
May 20, 2009 80.72 83.47 80.12 80.80 4,661,260 +1.46(+1.84%)
May 19, 2009 79.01 80.62 78.22 79.34 2,987,807 +0.13(+0.16%)
May 18, 2009 78.12 79.59 78.09 79.21 3,301,006 +2.60(+3.39%)
May 15, 2009 78.16 79.00 76.04 76.61 3,233,779 -2.02(-2.57%)
May 14, 2009 77.31 79.62 76.37 78.63 3,603,646 +0.63(+0.81%)
May 13, 2009 80.05 80.57 77.27 78.00 3,628,932 -1.72(-2.16%)
May 12, 2009 83.52 83.52 79.22 79.72 4,380,925 -2.12(-2.59%)
May 11, 2009 83.07 83.09 80.42 81.84 3,804,877 -3.05(-3.59%)
May 08, 2009 82.50 85.88 82.15 84.89 4,660,754 +3.43(+4.21%)
May 07, 2009 83.67 85.72 80.14 81.46 6,048,181 -1.09(-1.32%)
May 06, 2009 81.25 83.35 80.40 82.55 4,968,393 +3.21(+4.05%)
May 05, 2009 79.24 80.15 76.89 79.34 4,642,729 -0.85(-1.06%)
May 04, 2009 79.56 80.19 79.23 80.19 4,746,048 +3.22(+4.18%)
May 01, 2009 73.20 77.89 72.70 76.97 4,856,498 +4.11(+5.64%)
Apr 30, 2009 72.00 74.39 71.39 72.86 7,128,490 +3.03(+4.34%)
Apr 29, 2009 68.72 70.77 68.32 69.83 3,418,253 +1.78(+2.62%)
Apr 28, 2009 67.31 68.86 66.61 68.05 2,977,481 -0.10(-0.15%)
Apr 27, 2009 67.28 68.96 66.76 68.15 2,629,625 -0.93(-1.35%)
Apr 24, 2009 68.09 69.35 68.09 69.08 3,708,051 +1.82(+2.71%)
Apr 23, 2009 66.45 67.42 65.79 67.26 3,544,572 +1.62(+2.47%)
Apr 22, 2009 65.01 67.13 64.68 65.64 2,637,463 -0.44(-0.67%)
Apr 21, 2009 64.48 66.22 63.21 66.08 3,709,480 +0.70(+1.07%)
Apr 20, 2009 67.43 67.43 65.05 65.38 3,527,090 -3.71(-5.37%)
Apr 17, 2009 68.01 69.79 68.00 69.09 3,659,534 +1.08(+1.59%)
Apr 16, 2009 67.78 68.46 65.91 68.01 3,252,703 +0.69(+1.02%)
Apr 15, 2009 67.60 68.36 65.72 67.32 4,102,030 -0.83(-1.22%)
Apr 14, 2009 68.92 69.89 67.22 68.15 4,855,488 -1.33(-1.91%)
Apr 13, 2009 67.35 70.16 66.48 69.48 3,678,574 +0.56(+0.81%)
Apr 09, 2009 67.50 69.17 67.15 68.92 4,535,728 +3.45(+5.27%)
Apr 08, 2009 62.90 65.74 61.60 65.47 4,116,124 +2.74(+4.37%)
Apr 07, 2009 64.61 65.09 62.50 62.73 3,657,552 -3.17(-4.81%)
Apr 06, 2009 66.96 67.13 64.84 65.90 3,514,908 -2.10(-3.09%)
Apr 03, 2009 67.85 69.32 66.90 68.00 4,759,273 +0.08(+0.12%)
Apr 02, 2009 68.50 69.50 67.64 67.92 5,214,416 +1.85(+2.80%)
Apr 01, 2009 62.12 66.61 62.12 66.07 4,085,958 +1.98(+3.09%)
Mar 31, 2009 64.33 65.50 63.80 64.09 3,754,573 +0.63(+0.99%)
Mar 30, 2009 63.96 64.07 62.00 63.46 3,942,451 -4.85(-7.10%)
Mar 26, 2009 68.59 70.23 66.68 68.31 4,790,920 +0.71(+1.05%)
Mar 25, 2009 68.53 69.13 65.61 67.60 4,936,819 -0.65(-0.95%)
Mar 24, 2009 68.65 69.80 67.27 68.25 3,777,095 -2.40(-3.40%)
Mar 23, 2009 68.35 70.65 68.20 70.65 5,314,321 +5.79(+8.93%)
Mar 20, 2009 67.72 68.10 64.52 64.86 4,721,497 -2.86(-4.22%)
Mar 19, 2009 66.76 70.29 66.50 67.72 6,537,378 +2.81(+4.32%)
Mar 18, 2009 63.29 65.80 61.25 64.91 6,130,472 +0.29(+0.45%)
Mar 17, 2009 62.18 64.69 61.09 64.62 6,043,487 +2.39(+3.84%)
Mar 16, 2009 60.82 64.50 59.80 62.23 6,626,268 +1.29(+2.12%)
Mar 13, 2009 60.00 61.26 59.23 60.94 0 +1.19(+1.99%)
Mar 12, 2009 57.00 59.97 57.00 59.75 5,988,376 +3.11(+5.49%)
Mar 11, 2009 54.20 57.58 53.95 56.64 6,139,444 +2.08(+3.81%)
Mar 10, 2009 52.22 55.48 52.22 54.56 5,829,574 +3.18(+6.19%)
Mar 09, 2009 52.57 54.31 51.03 51.38 6,374,581 -2.08(-3.89%)
Mar 06, 2009 54.93 56.19 51.66 53.46 0 -0.84(-1.55%)
Mar 05, 2009 55.11 57.42 53.57 54.30 6,191,594 -2.08(-3.69%)
Mar 04, 2009 54.53 57.54 54.28 56.38 7,654,658 +4.13(+7.90%)
Mar 02, 2009 57.98 58.58 52.17 52.25 7,945,106 -6.84(-11.58%)
Feb 27, 2009 58.13 61.11 57.48 59.09 0 -0.74(-1.24%)
Feb 26, 2009 60.59 62.55 59.81 59.83 4,968,554 +0.13(+0.22%)
Feb 25, 2009 60.19 61.83 58.30 59.70 6,508,015 -0.82(-1.35%)
Feb 24, 2009 59.69 61.21 58.84 60.52 8,044,125 +1.02(+1.71%)
Feb 23, 2009 65.15 65.23 59.42 59.50 5,202,518 -4.34(-6.80%)
Feb 20, 2009 65.34 65.91 61.70 63.84 6,859,895 -2.83(-4.24%)
Feb 19, 2009 65.80 67.88 65.77 66.67 6,477,868 -0.42(-0.63%)
Feb 18, 2009 68.81 69.27 66.00 67.09 5,763,744 -1.06(-1.56%)
Feb 17, 2009 71.47 71.47 68.00 68.15 6,298,201 -5.15(-7.03%)
Feb 13, 2009 72.63 74.94 72.63 73.30 3,644,703 +0.19(+0.26%)
Feb 12, 2009 71.55 73.60 70.60 73.11 4,700,873 +0.27(+0.37%)
Feb 11, 2009 75.64 76.77 71.24 72.84 6,056,427 -2.37(-3.15%)
Feb 10, 2009 80.01 80.70 74.29 75.21 6,675,407 -4.18(-5.27%)
Feb 09, 2009 77.39 80.29 77.03 79.39 4,533,961 +0.65(+0.83%)
Feb 06, 2009 76.70 79.37 76.00 78.74 4,105,688 +0.82(+1.05%)
Feb 05, 2009 75.35 78.22 73.95 77.92 5,878,653 +1.89(+2.49%)
Feb 04, 2009 75.94 78.02 75.10 76.03 6,189,733 +0.50(+0.66%)
Feb 03, 2009 74.29 75.95 73.30 75.53 5,239,461 +1.94(+2.64%)
Feb 02, 2009 72.59 74.74 72.50 73.59 5,065,336 -1.41(-1.88%)
Jan 30, 2009 79.00 79.37 74.40 75.00 0 -2.32(-3.00%)
Jan 29, 2009 76.80 78.34 76.01 77.32 5,268,094 -1.30(-1.65%)
Jan 28, 2009 78.20 79.00 75.94 78.62 5,980,318 +1.80(+2.34%)
Jan 27, 2009 77.86 77.99 75.45 76.82 4,396,249 -1.51(-1.93%)
Jan 26, 2009 76.22 80.48 76.07 78.33 5,385,592 +2.38(+3.13%)
Jan 23, 2009 71.85 77.27 71.50 75.95 5,501,868 +2.23(+3.02%)
Jan 22, 2009 73.01 75.93 72.20 73.72 6,654,921 -1.08(-1.44%)
Jan 21, 2009 71.97 74.98 70.67 74.80 5,828,776 +4.70(+6.70%)
Jan 20, 2009 73.15 75.34 69.76 70.10 5,055,106 -4.39(-5.89%)
Jan 16, 2009 75.62 77.15 72.41 74.49 6,317,335 +0.26(+0.35%)
Jan 15, 2009 72.91 74.68 69.83 74.23 6,586,844 +0.95(+1.30%)
Jan 14, 2009 75.00 75.29 71.25 73.28 6,269,921 -3.14(-4.11%)
Jan 13, 2009 75.00 76.81 74.16 76.42 6,794,620 +1.20(+1.60%)
Jan 12, 2009 79.22 79.48 74.26 75.22 5,465,822 -5.40(-6.70%)
Jan 09, 2009 82.15 83.19 78.84 80.62 4,497,777 -1.48(-1.80%)
Jan 08, 2009 83.26 85.00 80.36 82.10 5,931,734 -1.61(-1.92%)
Jan 07, 2009 83.75 84.75 80.90 83.71 5,669,048 -1.97(-2.30%)
Jan 06, 2009 84.98 88.07 84.07 85.68 8,221,901 +2.63(+3.17%)
Jan 05, 2009 78.90 85.32 78.63 83.05 7,141,187 +3.79(+4.78%)
Jan 02, 2009 74.84 80.00 74.84 79.26 3,692,529 +4.73(+6.35%)
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.