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 30, 2017 47.60 48.41 47.10 47.93 2,815,453 +0.48(+1.01%)
Jun 29, 2017 47.40 48.51 47.27 47.45 3,550,974 +0.31(+0.66%)
Jun 28, 2017 46.33 47.48 46.29 47.14 2,562,266 +0.93(+2.01%)
Jun 27, 2017 46.34 46.95 46.14 46.21 2,116,897 +0.00(+0.00%)
Jun 26, 2017 46.33 46.67 45.79 46.21 2,491,585 +0.13(+0.28%)
Jun 23, 2017 45.72 46.19 45.52 46.08 10,019,488 +0.45(+0.99%)
Jun 22, 2017 45.87 46.25 45.15 45.63 2,693,344 -0.03(-0.07%)
Jun 21, 2017 47.35 47.43 45.26 45.66 5,130,304 -2.06(-4.32%)
Jun 20, 2017 48.96 49.67 47.39 47.72 5,356,505 -2.10(-4.22%)
Jun 19, 2017 49.54 50.19 49.40 49.82 2,977,722 +0.28(+0.57%)
Jun 16, 2017 48.05 49.67 47.93 49.54 6,182,705 +1.74(+3.64%)
Jun 15, 2017 47.47 48.14 47.34 47.80 4,673,440 +0.08(+0.17%)
Jun 14, 2017 48.78 48.79 47.22 47.72 3,793,566 -1.50(-3.05%)
Jun 13, 2017 48.41 49.31 48.31 49.22 2,243,404 +0.80(+1.65%)
Jun 12, 2017 48.82 49.26 48.14 48.42 3,055,204 +0.08(+0.17%)
Jun 09, 2017 47.24 48.60 47.22 48.34 3,818,492 +1.34(+2.85%)
Jun 08, 2017 47.50 46.32 47.00 4,618,142 +0.22(+0.47%)
Jun 07, 2017 47.65 48.08 45.95 46.78 7,075,123 -1.26(-2.62%)
Jun 06, 2017 46.56 48.06 46.43 48.04 3,000,409 +1.31(+2.80%)
Jun 05, 2017 46.73 47.13 46.44 46.73 3,795,262 -0.26(-0.55%)
Jun 02, 2017 46.75 47.22 46.12 46.99 4,254,665 -0.31(-0.66%)
Jun 01, 2017 46.85 47.61 46.55 47.30 2,815,825 +0.54(+1.15%)
May 31, 2017 47.02 47.31 46.47 46.76 4,216,216 -0.80(-1.68%)
May 30, 2017 47.84 48.13 47.25 47.56 3,783,335 -0.63(-1.31%)
May 26, 2017 47.88 48.26 47.33 48.19 2,896,422 +0.48(+1.01%)
May 25, 2017 49.78 50.56 47.66 47.71 3,645,134 -2.16(-4.33%)
May 24, 2017 49.77 50.55 49.61 49.87 2,908,129 -0.13(-0.26%)
May 23, 2017 50.04 50.24 49.53 50.00 3,001,600 -0.02(-0.04%)
May 22, 2017 51.41 51.45 50.00 50.02 3,518,442 -1.14(-2.23%)
May 19, 2017 50.25 51.19 50.03 51.16 2,898,694 +1.24(+2.48%)
May 18, 2017 50.00 50.61 49.34 49.92 3,573,145 -0.27(-0.54%)
May 17, 2017 50.97 51.28 50.09 50.19 2,711,757 -0.78(-1.53%)
May 16, 2017 51.27 51.48 50.32 50.97 3,403,403 +0.00(+0.00%)
May 15, 2017 52.48 52.67 50.58 50.97 2,922,995 -0.48(-0.93%)
May 12, 2017 51.12 51.58 50.75 51.45 2,650,423 +0.38(+0.74%)
May 11, 2017 51.36 51.78 50.91 51.07 1,851,203 -0.14(-0.27%)
May 10, 2017 50.75 52.21 50.75 51.21 3,560,658 +0.76(+1.51%)
May 09, 2017 50.21 50.59 49.61 50.45 3,467,883 +0.20(+0.40%)
May 08, 2017 49.16 50.39 49.01 50.25 3,308,975 +0.96(+1.95%)
May 05, 2017 48.00 49.45 47.94 49.29 4,237,629 +1.39(+2.90%)
May 04, 2017 48.65 48.98 46.09 47.90 7,881,047 -0.90(-1.84%)
May 03, 2017 48.31 49.31 48.25 48.80 4,593,624 +0.33(+0.68%)
May 02, 2017 48.92 49.22 48.10 48.47 3,304,005 -0.32(-0.66%)
May 01, 2017 48.56 49.13 48.36 48.79 2,915,999 +0.15(+0.31%)
Apr 28, 2017 48.74 48.89 48.28 48.64 2,980,421 +0.32(+0.66%)
Apr 27, 2017 49.47 49.54 48.24 48.32 5,218,453 -1.69(-3.38%)
Apr 26, 2017 49.87 51.00 49.67 50.01 2,794,199 -0.24(-0.48%)
Apr 25, 2017 48.73 50.30 48.38 50.25 3,136,452 +1.51(+3.10%)
Apr 24, 2017 49.42 49.50 48.36 48.74 3,850,483 -0.28(-0.57%)
Apr 21, 2017 49.00 49.58 48.79 49.02 3,030,214 +0.00(+0.00%)
Apr 20, 2017 49.39 49.83 49.01 49.02 3,380,941 -0.17(-0.35%)
Apr 19, 2017 50.33 50.65 49.01 49.19 4,945,776 -1.26(-2.50%)
Apr 18, 2017 51.99 52.57 50.40 50.45 4,847,194 -2.05(-3.90%)
Apr 17, 2017 52.35 52.97 52.08 52.50 3,099,473 +0.13(+0.25%)
Apr 13, 2017 53.62 54.29 52.21 52.37 4,445,383 -1.44(-2.68%)
Apr 12, 2017 53.84 54.64 53.51 53.81 4,390,982 -0.06(-0.11%)
Apr 11, 2017 53.89 53.97 52.72 53.87 2,880,176 -0.12(-0.22%)
Apr 10, 2017 53.03 54.33 52.82 53.99 3,536,582 +1.35(+2.56%)
Apr 07, 2017 52.53 53.11 52.20 52.64 4,992,027 -0.32(-0.60%)
Apr 06, 2017 52.00 53.28 51.83 52.96 3,153,120 +1.26(+2.44%)
Apr 05, 2017 52.38 52.86 51.56 51.70 3,856,436 -0.19(-0.37%)
Apr 04, 2017 51.16 51.93 50.75 51.89 2,330,520 +0.85(+1.67%)
Apr 03, 2017 51.42 51.78 50.66 51.04 2,879,244 -0.35(-0.68%)
Mar 31, 2017 52.08 52.24 50.60 51.39 5,740,157 -0.70(-1.34%)
Mar 30, 2017 53.98 54.06 52.07 52.09 4,637,929 -1.09(-2.05%)
Mar 29, 2017 51.15 53.43 51.05 53.18 4,572,290 +1.96(+3.83%)
Mar 28, 2017 49.88 51.33 49.78 51.22 3,061,402 +1.50(+3.02%)
Mar 27, 2017 49.62 50.10 49.27 49.72 2,901,586 -0.52(-1.04%)
Mar 24, 2017 50.29 50.60 49.91 50.24 2,650,633 +0.15(+0.30%)
Mar 23, 2017 50.25 50.49 50.06 50.09 3,489,006 -0.45(-0.89%)
Mar 22, 2017 49.99 50.83 49.99 50.54 2,958,388 +0.24(+0.48%)
Mar 21, 2017 51.20 51.39 50.21 50.30 2,830,226 -0.63(-1.24%)
Mar 20, 2017 50.90 51.07 50.24 50.93 2,666,788 -0.29(-0.57%)
Mar 17, 2017 51.23 52.16 51.18 51.22 5,229,431 +0.14(+0.27%)
Mar 16, 2017 51.13 51.64 50.54 51.08 3,601,236 +0.01(+0.02%)
Mar 15, 2017 50.75 51.28 50.15 51.07 3,262,577 +0.74(+1.47%)
Mar 14, 2017 49.63 50.54 49.28 50.33 4,172,119 +0.17(+0.34%)
Mar 13, 2017 50.22 50.78 50.00 50.16 4,053,645 -0.07(-0.14%)
Mar 10, 2017 50.91 50.98 49.79 50.23 6,192,508 -0.40(-0.79%)
Mar 09, 2017 49.25 50.74 49.05 50.63 7,189,188 +1.22(+2.47%)
Mar 08, 2017 51.05 51.35 49.28 49.41 5,306,468 -1.87(-3.65%)
Mar 07, 2017 52.37 52.46 51.20 51.28 3,374,459 -0.91(-1.74%)
Mar 06, 2017 52.07 52.49 51.88 52.19 2,125,378 +0.10(+0.19%)
Mar 03, 2017 52.02 52.27 51.81 52.09 2,864,719 +0.17(+0.33%)
Mar 02, 2017 51.96 52.25 51.42 51.92 4,266,577 -1.03(-1.95%)
Mar 01, 2017 53.04 53.45 52.73 52.95 4,470,392 +0.36(+0.68%)
Feb 28, 2017 52.78 52.88 52.09 52.59 3,662,493 -0.34(-0.64%)
Feb 27, 2017 53.42 53.58 52.51 52.93 5,040,561 -0.48(-0.90%)
Feb 24, 2017 52.62 54.23 52.51 53.41 5,686,300 +0.43(+0.81%)
Feb 23, 2017 54.35 55.23 51.28 52.98 11,695,588 -1.93(-3.51%)
Feb 22, 2017 55.33 56.10 54.73 54.91 4,380,523 -0.98(-1.75%)
Feb 21, 2017 56.06 56.51 55.75 55.89 3,240,578 +0.45(+0.81%)
Feb 17, 2017 55.44 55.44 55.44 0 +0.19(+0.34%)
Feb 16, 2017 55.77 55.98 54.96 55.25 2,798,225 -0.34(-0.61%)
Feb 15, 2017 55.08 56.23 54.73 55.59 4,981,465 +0.09(+0.16%)
Feb 14, 2017 56.46 56.67 54.53 55.50 7,435,961 -1.68(-2.94%)
Feb 13, 2017 57.27 57.88 56.76 57.18 1,865,971 -0.20(-0.35%)
Feb 10, 2017 57.44 57.71 56.92 57.38 2,710,626 +0.46(+0.81%)
Feb 09, 2017 57.49 57.72 56.77 56.92 2,625,008 -0.01(-0.02%)
Feb 08, 2017 56.36 57.90 55.81 56.93 3,084,381 -0.10(-0.18%)
Feb 07, 2017 57.59 57.59 55.75 57.03 4,686,383 -0.84(-1.45%)
Feb 06, 2017 59.64 59.92 57.81 57.87 2,671,642 -1.77(-2.97%)
Feb 03, 2017 58.56 59.97 58.56 59.64 2,843,115 +0.55(+0.93%)
Feb 02, 2017 58.02 59.29 57.45 59.09 3,094,198 +1.31(+2.27%)
Feb 01, 2017 60.33 60.66 57.37 57.78 5,847,271 -2.04(-3.41%)
Jan 31, 2017 60.09 60.30 59.10 59.82 4,648,813 -0.13(-0.22%)
Jan 30, 2017 61.51 61.78 59.63 59.95 3,332,699 -2.13(-3.43%)
Jan 27, 2017 62.22 62.49 61.29 62.08 3,282,846 -0.47(-0.75%)
Jan 26, 2017 61.81 62.75 61.48 62.55 3,713,824 +1.12(+1.82%)
Jan 25, 2017 61.02 61.92 60.85 61.43 3,907,602 +0.47(+0.77%)
Jan 24, 2017 61.27 61.56 60.50 60.96 4,072,370 +0.19(+0.31%)
Jan 23, 2017 61.55 61.98 60.66 60.77 2,599,445 -1.04(-1.68%)
Jan 20, 2017 63.00 63.18 61.58 61.81 2,780,207 -0.41(-0.66%)
Jan 19, 2017 62.83 63.00 61.87 62.22 2,218,506 -0.69(-1.10%)
Jan 18, 2017 62.32 63.36 62.16 62.91 2,559,459 -0.19(-0.30%)
Jan 17, 2017 63.16 63.92 62.25 63.10 3,538,101 +0.32(+0.51%)
Jan 13, 2017 62.78 62.78 62.78 0 -0.24(-0.38%)
Jan 12, 2017 64.13 64.13 62.66 63.02 2,824,010 -0.75(-1.18%)
Jan 11, 2017 63.13 63.82 62.17 63.77 2,270,522 +0.90(+1.43%)
Jan 10, 2017 62.63 63.09 62.30 62.87 2,382,181 +0.51(+0.82%)
Jan 09, 2017 62.73 62.90 62.11 62.36 2,334,827 -0.76(-1.20%)
Jan 06, 2017 63.52 63.75 62.56 63.12 2,936,702 -0.13(-0.21%)
Jan 05, 2017 63.80 64.11 62.81 63.25 2,531,735 -0.34(-0.53%)
Jan 04, 2017 63.87 64.21 63.09 63.59 2,619,652 -0.19(-0.30%)
Jan 03, 2017 64.71 64.92 62.08 63.78 4,816,426 +0.31(+0.49%)
Dec 30, 2016 63.47 63.47 63.47 0 -0.40(-0.63%)
Dec 29, 2016 64.35 64.61 63.51 63.87 1,733,426 -0.72(-1.11%)
Dec 28, 2016 66.41 66.66 64.34 64.59 2,425,048 -1.75(-2.64%)
Dec 27, 2016 66.54 66.94 66.03 66.34 1,021,755 -0.06(-0.09%)
Dec 23, 2016 66.40 66.40 66.40 0 -0.34(-0.51%)
Dec 22, 2016 66.62 67.20 66.25 66.74 1,932,258 +0.10(+0.15%)
Dec 21, 2016 67.41 67.42 66.53 66.64 1,573,302 -0.11(-0.16%)
Dec 20, 2016 67.11 67.36 66.44 66.75 1,950,729 +0.05(+0.07%)
Dec 19, 2016 66.66 67.37 66.17 66.70 1,971,194 +0.31(+0.47%)
Dec 16, 2016 67.10 67.10 65.90 66.39 3,759,629 -0.35(-0.52%)
Dec 15, 2016 65.45 67.04 65.00 66.74 2,757,765 +1.00(+1.52%)
Dec 14, 2016 66.98 67.76 65.63 65.74 3,833,544 -1.61(-2.39%)
Dec 13, 2016 67.15 67.72 65.95 67.35 4,002,709 +0.56(+0.84%)
Dec 12, 2016 68.25 69.00 66.64 66.79 4,864,715 +0.23(+0.35%)
Dec 09, 2016 67.14 67.18 65.92 66.56 2,411,886 +0.06(+0.09%)
Dec 08, 2016 66.75 67.40 66.11 66.50 2,861,976 +0.11(+0.17%)
Dec 07, 2016 66.37 66.72 65.27 66.39 5,181,765 +0.04(+0.06%)
Dec 06, 2016 65.62 66.75 64.06 66.35 2,148,338 -0.06(-0.09%)
Dec 05, 2016 65.98 67.76 65.76 66.41 3,595,636 +1.30(+2.00%)
Dec 02, 2016 65.09 65.90 64.64 65.11 2,072,971 -0.03(-0.05%)
Dec 01, 2016 67.39 67.63 64.72 65.14 4,643,223 -0.81(-1.23%)
Nov 30, 2016 64.89 66.83 63.67 65.95 6,953,634 +5.21(+8.58%)
Nov 29, 2016 59.76 61.47 58.05 60.74 4,391,339 -0.61(-0.99%)
Nov 28, 2016 63.41 63.61 61.25 61.35 4,020,208 -1.49(-2.37%)
Nov 25, 2016 63.14 63.65 62.50 62.84 1,831,983 -0.81(-1.27%)
Nov 23, 2016 63.65 63.65 63.65 0 +1.18(+1.89%)
Nov 22, 2016 63.56 63.97 61.12 62.47 3,304,613 -0.80(-1.26%)
Nov 21, 2016 63.73 64.40 62.60 63.27 3,446,243 +1.19(+1.92%)
Nov 18, 2016 61.60 62.74 61.35 62.08 2,753,635 +0.68(+1.11%)
Nov 17, 2016 63.48 63.74 61.15 61.40 2,974,241 -1.05(-1.68%)
Nov 16, 2016 62.78 63.62 62.14 62.45 2,995,183 -0.94(-1.48%)
Nov 15, 2016 59.96 63.50 59.96 63.39 6,053,676 +4.46(+7.57%)
Nov 14, 2016 57.53 58.98 57.22 58.93 2,993,417 +1.21(+2.10%)
Nov 11, 2016 57.95 58.98 56.97 57.72 3,518,077 -0.60(-1.03%)
Nov 10, 2016 58.04 58.60 57.23 58.32 3,272,272 +0.30(+0.52%)
Nov 09, 2016 57.03 59.08 56.79 58.02 3,270,482 +1.09(+1.91%)
Nov 08, 2016 56.94 57.64 56.50 56.93 2,338,623 -0.52(-0.91%)
Nov 07, 2016 57.60 57.76 56.19 57.45 4,614,505 +1.31(+2.33%)
Nov 04, 2016 55.20 56.79 54.61 56.14 6,235,546 +0.62(+1.12%)
Nov 03, 2016 58.46 58.46 54.73 55.52 8,755,941 -3.94(-6.63%)
Nov 02, 2016 59.18 60.18 58.54 59.46 4,963,091 -0.07(-0.12%)
Nov 01, 2016 60.32 60.36 58.38 59.53 2,778,462 +0.05(+0.08%)
Oct 31, 2016 60.42 60.74 59.39 59.48 2,590,945 -1.24(-2.04%)
Oct 28, 2016 61.63 62.62 60.20 60.72 3,640,812 -0.98(-1.59%)
Oct 27, 2016 61.99 62.73 61.25 61.70 2,405,243 +0.02(+0.03%)
Oct 26, 2016 60.02 61.98 59.91 61.68 3,093,697 +1.11(+1.83%)
Oct 25, 2016 61.57 61.99 60.39 60.57 2,163,457 -1.01(-1.64%)
Oct 24, 2016 62.25 62.53 60.47 61.58 3,019,002 -0.61(-0.98%)
Oct 21, 2016 62.97 63.13 61.87 62.19 3,176,498 -1.29(-2.03%)
Oct 20, 2016 63.51 63.84 62.60 63.48 3,449,160 -0.84(-1.31%)
Oct 19, 2016 63.50 64.91 62.99 64.32 3,624,639 +1.49(+2.37%)
Oct 18, 2016 62.44 63.69 62.42 62.83 4,125,723 +0.98(+1.58%)
Oct 17, 2016 61.64 62.20 60.63 61.85 3,512,024 +0.08(+0.13%)
Oct 14, 2016 62.62 62.77 61.62 61.77 3,580,306 -0.30(-0.48%)
Oct 13, 2016 62.00 62.73 60.51 62.07 4,738,727 -0.64(-1.02%)
Oct 12, 2016 62.71 63.17 61.83 62.71 3,325,818 -0.16(-0.25%)
Oct 11, 2016 63.90 64.18 62.42 62.87 2,971,356 -1.29(-2.01%)
Oct 10, 2016 63.98 65.00 63.71 64.16 2,357,116 +0.83(+1.31%)
Oct 07, 2016 64.25 64.60 62.77 63.33 3,922,773 -0.76(-1.19%)
Oct 06, 2016 64.85 65.17 63.71 64.09 3,369,492 -0.56(-0.87%)
Oct 05, 2016 64.96 65.71 64.36 64.65 3,451,217 +0.86(+1.35%)
Oct 04, 2016 64.16 65.81 63.03 63.79 6,326,980 -0.16(-0.25%)
Oct 03, 2016 63.73 64.64 62.89 63.95 2,899,599 +0.08(+0.13%)
Sep 30, 2016 64.33 65.09 63.75 63.87 5,289,617 +0.13(+0.20%)
Sep 29, 2016 63.32 66.00 62.93 63.74 7,893,732 +0.04(+0.06%)
Sep 28, 2016 60.07 64.06 59.53 63.70 7,953,303 +4.11(+6.90%)
Sep 27, 2016 59.02 59.88 58.11 59.59 4,278,572 -0.35(-0.58%)
Sep 26, 2016 61.11 61.21 59.85 59.94 3,945,899 -0.08(-0.13%)
Sep 23, 2016 60.17 61.44 59.16 60.02 6,190,895 -0.98(-1.61%)
Sep 22, 2016 61.57 62.19 60.78 61.00 7,239,837 +0.11(+0.18%)
Sep 21, 2016 58.21 60.94 58.09 60.89 7,519,998 +3.40(+5.91%)
Sep 20, 2016 57.58 58.46 57.34 57.49 3,003,063 -0.36(-0.62%)
Sep 19, 2016 59.09 59.09 57.76 57.85 3,261,281 -0.71(-1.21%)
Sep 16, 2016 57.73 58.86 57.56 58.56 5,097,992 -0.14(-0.24%)
Sep 15, 2016 57.21 58.74 56.90 58.70 4,960,313 +1.95(+3.44%)
Sep 14, 2016 57.11 58.81 56.56 56.75 5,045,256 -0.76(-1.32%)
Sep 13, 2016 58.60 59.60 57.20 57.51 7,544,599 -2.39(-3.99%)
Sep 12, 2016 59.08 60.19 58.30 59.90 6,267,853 +0.50(+0.84%)
Sep 09, 2016 58.49 59.78 58.34 59.40 9,468,778 +0.35(+0.59%)
Sep 08, 2016 56.56 59.33 56.00 59.05 10,855,343 +3.92(+7.11%)
Sep 07, 2016 56.97 58.99 54.78 55.13 14,582,923 +3.46(+6.70%)
Sep 06, 2016 51.38 52.00 50.73 51.67 2,223,773 +0.38(+0.74%)
Sep 02, 2016 50.34 51.29 51.29 51.29 2,479,300 +1.50(+3.01%)
Sep 01, 2016 49.35 49.86 48.53 49.79 3,730,974 +0.09(+0.18%)
Aug 31, 2016 51.89 52.02 49.64 49.70 4,318,243 -2.73(-5.21%)
Aug 30, 2016 53.10 53.83 52.15 52.43 1,560,592 -0.40(-0.76%)
Aug 29, 2016 52.05 53.15 51.85 52.83 1,350,290 +0.48(+0.92%)
Aug 26, 2016 52.79 53.18 52.00 52.35 1,846,007 -0.16(-0.30%)
Aug 25, 2016 52.58 53.04 51.96 52.51 1,704,647 -0.23(-0.44%)
Aug 24, 2016 52.97 53.33 52.60 52.74 1,730,182 -0.65(-1.22%)
Aug 23, 2016 53.07 53.48 52.51 53.39 2,715,262 +0.24(+0.45%)
Aug 22, 2016 52.58 53.30 52.32 53.15 1,926,494 -0.34(-0.64%)
Aug 19, 2016 53.39 53.70 52.97 53.49 2,046,781 -0.11(-0.21%)
Aug 18, 2016 51.99 53.75 51.77 53.60 3,314,970 +1.97(+3.82%)
Aug 17, 2016 50.90 51.94 50.45 51.63 3,073,020 +0.66(+1.29%)
Aug 16, 2016 49.67 51.34 48.88 50.97 3,756,938 +1.09(+2.19%)
Aug 15, 2016 49.37 50.07 49.09 49.88 2,948,672 +0.87(+1.78%)
Aug 12, 2016 49.70 50.15 48.90 49.01 2,791,208 -0.58(-1.17%)
Aug 11, 2016 49.34 50.27 48.94 49.59 3,053,477 +0.81(+1.66%)
Aug 10, 2016 50.40 50.78 48.71 48.78 3,211,808 -1.45(-2.89%)
Aug 09, 2016 50.66 50.84 49.82 50.23 3,316,497 -0.44(-0.87%)
Aug 08, 2016 50.15 51.74 50.07 50.67 4,476,904 +1.03(+2.07%)
Aug 05, 2016 49.90 50.06 48.05 49.64 5,645,717 -0.54(-1.08%)
Aug 04, 2016 51.18 52.90 49.94 50.18 5,225,768 -1.55(-3.00%)
Aug 03, 2016 50.15 51.87 49.40 51.73 4,234,178 +1.79(+3.58%)
Aug 02, 2016 50.50 50.83 48.82 49.94 2,556,020 +0.07(+0.14%)
Aug 01, 2016 51.82 52.00 49.62 49.87 3,433,174 -2.63(-5.01%)
Jul 29, 2016 51.15 52.74 51.00 52.50 2,493,592 +0.66(+1.27%)
Jul 28, 2016 51.72 52.49 51.54 51.84 1,919,516 +0.08(+0.15%)
Jul 27, 2016 52.82 53.89 51.37 51.76 2,393,734 -0.99(-1.88%)
Jul 26, 2016 51.69 52.87 51.58 52.75 1,828,611 +0.78(+1.50%)
Jul 25, 2016 53.04 53.24 51.65 51.97 2,741,749 -1.68(-3.13%)
Jul 22, 2016 53.90 54.25 53.17 53.65 2,215,548 +0.25(+0.47%)
Jul 21, 2016 54.75 55.93 53.27 53.40 2,815,535 -1.20(-2.20%)
Jul 20, 2016 54.35 55.06 53.41 54.60 2,134,868 -0.51(-0.93%)
Jul 19, 2016 56.11 56.28 54.91 55.11 2,228,560 -1.22(-2.17%)
Jul 18, 2016 56.91 57.07 56.08 56.33 2,406,966 -0.79(-1.38%)
Jul 15, 2016 57.46 57.64 56.70 57.12 2,633,024 +0.24(+0.42%)
Jul 14, 2016 57.36 57.73 56.80 56.88 1,950,706 +0.34(+0.60%)
Jul 13, 2016 57.54 57.83 56.04 56.54 2,718,042 -1.00(-1.74%)
Jul 12, 2016 56.40 58.34 56.20 57.54 2,963,377 +2.43(+4.41%)
Jul 11, 2016 55.54 56.25 55.04 55.11 2,023,452 -0.06(-0.11%)
Jul 08, 2016 55.70 54.90 54.68 55.17 2,592,281 +0.27(+0.49%)
Jul 07, 2016 55.97 56.67 54.45 54.90 2,323,167 -0.40(-0.72%)
Jul 06, 2016 54.39 55.47 54.18 55.30 2,420,512 +0.63(+1.15%)
Jul 05, 2016 55.41 56.13 53.72 54.67 2,374,879 -2.00(-3.53%)
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.