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 (%)
Jan 30, 2015 41.12 43.01 40.82 42.67 8,194,820 +0.91(+2.19%)
Jan 29, 2015 42.09 42.27 40.73 41.76 5,994,650 +0.08(+0.18%)
Jan 28, 2015 43.67 43.67 41.55 41.68 8,348,741 -2.37(-5.37%)
Jan 27, 2015 43.65 44.55 43.24 44.05 4,883,213 +0.08(+0.19%)
Jan 26, 2015 43.26 44.23 42.56 43.97 5,134,010 +1.08(+2.53%)
Jan 23, 2015 43.26 44.43 42.83 42.88 8,037,192 -0.60(-1.38%)
Jan 22, 2015 42.75 43.49 41.88 43.48 6,645,083 +0.98(+2.31%)
Jan 21, 2015 41.52 42.71 41.10 42.50 3,982,826 +1.47(+3.59%)
Jan 20, 2015 41.60 41.74 40.35 41.03 6,401,450 -1.08(-2.57%)
Jan 16, 2015 40.99 42.35 40.80 42.11 7,050,430 +1.52(+3.75%)
Jan 15, 2015 41.28 41.40 40.29 40.59 8,033,300 +0.32(+0.79%)
Jan 14, 2015 38.87 40.37 38.86 40.27 6,656,782 +0.72(+1.83%)
Jan 13, 2015 39.66 40.13 39.17 39.55 5,980,895 +0.00(+0.00%)
Jan 12, 2015 40.32 40.32 39.08 39.55 7,155,640 -1.51(-3.67%)
Jan 09, 2015 41.49 41.53 40.46 41.06 5,299,700 -0.12(-0.30%)
Jan 08, 2015 40.18 41.54 39.72 41.18 5,406,208 +1.54(+3.87%)
Jan 07, 2015 40.80 40.87 39.17 39.64 6,817,873 -0.45(-1.11%)
Jan 06, 2015 40.41 41.42 39.73 40.09 6,734,292 -0.44(-1.08%)
Jan 05, 2015 42.06 42.29 40.32 40.53 7,114,786 -2.65(-6.14%)
Jan 02, 2015 42.06 43.47 41.61 43.18 4,973,494 +0.78(+1.85%)
Dec 31, 2014 42.16 42.39 42.39 42.39 4,650,280 -0.20(-0.48%)
Dec 30, 2014 42.83 43.11 42.20 42.60 3,727,457 -0.45(-1.05%)
Dec 29, 2014 43.61 43.94 42.79 43.05 5,038,020 -0.22(-0.50%)
Dec 26, 2014 43.72 43.94 42.97 43.27 2,487,783 -0.06(-0.14%)
Dec 24, 2014 43.71 43.33 43.33 43.33 2,970,988 -0.93(-2.11%)
Dec 23, 2014 43.56 44.46 43.38 44.26 5,410,010 +1.14(+2.65%)
Dec 22, 2014 43.08 43.53 42.37 43.12 8,083,022 -0.73(-1.67%)
Dec 19, 2014 42.54 43.92 42.10 43.85 10,047,162 +1.81(+4.30%)
Dec 18, 2014 42.16 42.35 40.29 42.04 11,770,009 +1.32(+3.24%)
Dec 17, 2014 38.65 41.36 38.55 40.72 9,744,145 +2.36(+6.15%)
Dec 16, 2014 36.76 39.97 36.76 38.36 9,921,124 +1.02(+2.74%)
Dec 15, 2014 38.57 38.87 37.26 37.34 13,630,325 -0.84(-2.20%)
Dec 12, 2014 37.95 39.22 37.75 38.18 11,851,292 -0.41(-1.05%)
Dec 11, 2014 38.94 39.87 38.46 38.59 8,794,040 -0.50(-1.28%)
Dec 10, 2014 38.84 39.66 38.42 39.09 15,364,149 -0.72(-1.80%)
Dec 09, 2014 38.63 40.13 38.33 39.80 13,021,332 +0.95(+2.46%)
Dec 08, 2014 41.17 41.20 38.76 38.85 11,756,054 -2.85(-6.83%)
Dec 05, 2014 42.27 42.52 40.67 41.70 11,009,122 -1.09(-2.55%)
Dec 04, 2014 42.86 43.42 42.47 42.79 8,277,567 -0.71(-1.63%)
Dec 03, 2014 43.02 44.36 42.70 43.50 9,179,233 +0.80(+1.89%)
Dec 02, 2014 42.37 43.57 42.37 42.69 11,776,813 -0.47(-1.10%)
Dec 01, 2014 42.90 43.25 41.94 43.17 10,804,229 -0.19(-0.44%)
Nov 28, 2014 46.23 46.26 43.11 43.36 8,404,034 -5.51(-11.28%)
Nov 26, 2014 49.44 48.87 48.87 48.87 4,399,717 -0.76(-1.53%)
Nov 25, 2014 51.41 51.51 49.52 49.63 5,719,130 -1.66(-3.23%)
Nov 24, 2014 51.04 51.36 50.36 51.28 7,647,732 +0.07(+0.15%)
Nov 21, 2014 51.28 51.62 50.55 51.21 7,347,984 +0.99(+1.97%)
Nov 20, 2014 48.87 50.32 48.65 50.22 6,899,742 +1.48(+3.04%)
Nov 19, 2014 48.98 48.98 48.31 48.74 6,866,653 -0.01(-0.03%)
Nov 18, 2014 48.56 49.17 48.17 48.75 4,841,371 -0.01(-0.03%)
Nov 17, 2014 49.38 49.40 48.43 48.77 7,044,582 -0.85(-1.72%)
Nov 14, 2014 48.92 49.82 48.40 49.62 6,139,843 +0.87(+1.78%)
Nov 13, 2014 49.59 49.77 47.99 48.75 6,122,164 -1.10(-2.21%)
Nov 12, 2014 50.73 50.98 49.82 49.86 4,035,593 -1.16(-2.27%)
Nov 11, 2014 51.00 51.22 50.13 51.01 3,780,113 +0.21(+0.41%)
Nov 10, 2014 52.20 52.47 50.44 50.80 5,677,121 -0.96(-1.86%)
Nov 07, 2014 51.28 51.89 50.84 51.76 6,052,134 +0.73(+1.43%)
Nov 06, 2014 50.05 51.06 49.21 51.03 7,042,298 -0.08(-0.16%)
Nov 05, 2014 51.18 51.52 50.24 51.11 5,860,891 +0.91(+1.82%)
Nov 04, 2014 51.02 51.41 49.78 50.20 8,075,859 -1.48(-2.87%)
Nov 03, 2014 52.78 53.20 51.52 51.68 7,675,467 -0.54(-1.04%)
Oct 31, 2014 51.34 52.28 50.46 52.22 5,342,050 +0.94(+1.83%)
Oct 30, 2014 50.97 51.68 50.46 51.28 4,071,346 -0.39(-0.76%)
Oct 29, 2014 51.39 52.02 51.20 51.68 4,861,561 +0.78(+1.53%)
Oct 28, 2014 49.77 51.20 49.32 50.90 6,290,957 +1.48(+3.00%)
Oct 27, 2014 50.41 51.28 51.28 49.42 6,153,675 -1.87(-3.64%)
Oct 24, 2014 51.30 51.49 50.46 51.28 3,308,109 -0.18(-0.35%)
Oct 23, 2014 50.61 52.00 50.49 51.47 6,736,151 +1.49(+2.99%)
Oct 22, 2014 51.06 51.59 49.94 49.97 5,703,509 -1.12(-2.20%)
Oct 21, 2014 49.80 51.17 49.75 51.09 6,325,113 +1.76(+3.57%)
Oct 20, 2014 49.42 49.59 48.54 49.34 6,722,693 +0.39(+0.80%)
Oct 17, 2014 49.98 50.60 48.86 48.94 9,514,002 -0.26(-0.52%)
Oct 16, 2014 47.59 50.07 47.47 49.20 9,263,115 +0.38(+0.77%)
Oct 15, 2014 48.71 48.97 46.54 48.82 15,040,481 -1.16(-2.33%)
Oct 14, 2014 51.33 51.91 49.81 49.98 6,556,234 -1.03(-2.02%)
Oct 13, 2014 53.68 54.23 50.95 51.01 7,454,758 -2.67(-4.98%)
Oct 10, 2014 54.74 55.18 53.31 53.69 7,283,366 -1.32(-2.41%)
Oct 09, 2014 56.97 57.23 54.95 55.01 4,785,707 -2.38(-4.16%)
Oct 08, 2014 56.28 57.41 55.74 57.39 5,845,349 +0.82(+1.45%)
Oct 07, 2014 57.41 58.15 56.53 56.58 4,652,949 -1.33(-2.30%)
Oct 06, 2014 58.72 58.72 57.62 57.91 9,874,007 -0.51(-0.87%)
Oct 03, 2014 59.64 59.83 58.29 58.42 6,722,868 -1.20(-2.02%)
Oct 02, 2014 60.51 60.55 58.91 59.62 7,572,361 -1.55(-2.54%)
Oct 01, 2014 62.88 63.06 60.98 61.17 7,424,501 -1.89(-3.00%)
Sep 30, 2014 63.43 63.60 62.37 63.06 5,428,914 -0.54(-0.86%)
Sep 29, 2014 62.70 63.77 62.47 63.61 2,715,926 +0.04(+0.06%)
Sep 26, 2014 62.72 63.94 62.45 63.57 2,244,121 +0.88(+1.40%)
Sep 25, 2014 63.84 63.92 62.69 62.69 2,817,064 -1.03(-1.62%)
Sep 24, 2014 63.41 64.18 62.41 63.72 4,193,884 -0.14(-0.22%)
Sep 23, 2014 63.47 64.48 63.35 63.86 2,452,535 +0.36(+0.57%)
Sep 22, 2014 64.56 64.78 63.32 63.50 3,872,683 -1.34(-2.06%)
Sep 19, 2014 65.54 65.82 64.84 64.84 3,819,377 -0.34(-0.52%)
Sep 18, 2014 65.76 66.02 64.86 65.17 2,841,036 -0.33(-0.50%)
Sep 17, 2014 66.02 66.22 65.39 65.50 5,350,895 -0.22(-0.33%)
Sep 16, 2014 65.35 66.34 65.26 65.72 3,417,897 +0.47(+0.72%)
Sep 15, 2014 64.44 65.38 63.97 65.25 2,766,911 +0.59(+0.91%)
Sep 12, 2014 65.34 65.50 64.55 64.66 2,416,439 -0.93(-1.42%)
Sep 11, 2014 64.56 65.62 64.37 65.59 3,110,073 +0.24(+0.36%)
Sep 10, 2014 64.99 65.41 64.44 65.36 3,883,394 +0.11(+0.18%)
Sep 09, 2014 65.77 66.24 64.93 65.24 4,092,211 -0.55(-0.84%)
Sep 08, 2014 66.38 66.42 65.40 65.79 3,272,733 -1.07(-1.61%)
Sep 05, 2014 66.01 66.98 66.01 66.87 3,775,872 +0.52(+0.78%)
Sep 04, 2014 67.32 67.77 65.91 66.35 3,301,914 -1.07(-1.59%)
Sep 03, 2014 68.08 68.53 67.36 67.43 3,181,561 +0.13(+0.20%)
Sep 02, 2014 68.41 68.47 66.89 67.29 3,497,765 -1.12(-1.64%)
Aug 29, 2014 67.73 68.41 68.41 68.41 4,504,247 +0.31(+0.45%)
Aug 28, 2014 68.16 68.44 67.88 68.10 3,221,021 -0.11(-0.16%)
Aug 27, 2014 68.30 68.72 67.87 68.21 2,451,591 -0.01(-0.02%)
Aug 26, 2014 68.19 68.90 68.13 68.22 3,036,662 +0.08(+0.12%)
Aug 25, 2014 67.26 68.30 67.20 68.14 2,615,986 +1.08(+1.61%)
Aug 22, 2014 67.82 67.82 66.99 67.06 2,466,351 -0.88(-1.30%)
Aug 21, 2014 67.20 68.14 66.89 67.94 2,810,066 +0.53(+0.79%)
Aug 20, 2014 66.74 67.50 66.28 67.41 3,642,343 +0.72(+1.08%)
Aug 19, 2014 66.40 67.11 66.40 66.69 3,634,177 +0.52(+0.78%)
Aug 18, 2014 66.72 67.10 65.57 66.18 4,011,319 -0.12(-0.18%)
Aug 15, 2014 66.14 66.59 65.75 66.30 5,310,583 +0.50(+0.76%)
Aug 14, 2014 66.55 66.74 65.62 65.80 4,259,544 -0.44(-0.67%)
Aug 13, 2014 66.37 67.18 66.03 66.24 3,426,858 +0.09(+0.13%)
Aug 12, 2014 66.90 67.09 65.84 66.16 4,005,594 -0.94(-1.40%)
Aug 11, 2014 67.45 67.93 66.99 67.10 2,809,493 -0.34(-0.51%)
Aug 08, 2014 66.50 67.65 66.27 67.44 2,821,052 +1.22(+1.84%)
Aug 07, 2014 67.48 67.63 65.78 66.22 4,322,426 -0.93(-1.38%)
Aug 06, 2014 66.45 68.31 66.43 67.15 3,552,478 +0.38(+0.57%)
Aug 05, 2014 68.33 68.33 66.14 66.77 6,026,675 -1.96(-2.84%)
Aug 04, 2014 67.10 68.93 66.98 68.72 5,835,432 +1.32(+1.96%)
Aug 01, 2014 68.76 68.99 67.02 67.40 6,371,215 -1.57(-2.28%)
Jul 31, 2014 69.25 70.25 68.46 68.97 9,168,269 +0.92(+1.35%)
Jul 30, 2014 68.65 68.96 67.69 68.05 3,455,235 -0.02(-0.03%)
Jul 29, 2014 67.85 68.50 67.66 68.07 2,879,721 +0.03(+0.05%)
Jul 28, 2014 68.12 68.49 67.61 68.04 2,684,082 -0.39(-0.57%)
Jul 25, 2014 68.69 69.49 67.96 68.43 1,960,814 -0.50(-0.73%)
Jul 24, 2014 69.44 69.45 68.78 68.93 5,518,663 -0.59(-0.85%)
Jul 23, 2014 69.19 69.54 68.17 69.52 4,527,237 +0.24(+0.35%)
Jul 22, 2014 69.68 69.87 68.67 69.28 8,725,763 +3.06(+4.63%)
Jul 21, 2014 66.12 66.30 65.71 66.22 1,996,232 -0.01(-0.02%)
Jul 18, 2014 66.54 66.67 65.97 66.23 3,190,516 +0.11(+0.17%)
Jul 17, 2014 66.84 67.85 66.05 66.11 4,356,889 -0.64(-0.96%)
Jul 16, 2014 65.84 66.78 65.81 66.76 3,778,750 +1.29(+1.97%)
Jul 15, 2014 65.50 66.04 65.05 65.47 3,894,480 -0.41(-0.62%)
Jul 14, 2014 65.46 66.11 65.45 65.87 2,916,091 +0.77(+1.18%)
Jul 11, 2014 65.99 66.24 65.09 65.11 3,279,124 -1.22(-1.83%)
Jul 10, 2014 65.79 66.59 65.43 66.32 3,295,253 -0.29(-0.43%)
Jul 09, 2014 65.84 66.68 65.82 66.61 2,921,336 +0.80(+1.21%)
Jul 08, 2014 65.90 66.46 65.70 65.81 3,921,824 -0.39(-0.60%)
Jul 07, 2014 67.15 67.15 66.06 66.21 2,909,991 -0.66(-0.98%)
Jul 03, 2014 66.74 66.86 66.86 66.86 1,624,986 +0.12(+0.18%)
Jul 02, 2014 66.84 67.18 66.44 66.74 3,021,917 -0.44(-0.66%)
Jul 01, 2014 67.48 67.81 66.94 67.18 2,924,778 -0.07(-0.11%)
Jun 30, 2014 66.72 68.17 66.63 67.26 5,576,715 +0.57(+0.86%)
Jun 27, 2014 66.49 66.74 66.15 66.68 3,009,691 +0.05(+0.07%)
Jun 26, 2014 66.58 66.64 65.99 66.64 2,913,860 +0.21(+0.31%)
Jun 25, 2014 66.24 66.54 65.63 66.43 4,792,558 +0.35(+0.54%)
Jun 24, 2014 67.93 68.00 65.85 66.07 4,895,753 -1.84(-2.71%)
Jun 23, 2014 67.83 68.41 67.51 67.91 5,867,256 +0.61(+0.90%)
Jun 20, 2014 66.97 67.41 66.66 67.30 6,474,702 +0.45(+0.67%)
Jun 19, 2014 66.26 67.11 66.16 66.86 4,623,986 +0.28(+0.42%)
Jun 18, 2014 65.53 66.66 65.44 66.58 4,588,522 +1.07(+1.63%)
Jun 17, 2014 65.33 65.68 65.05 65.51 4,761,752 -0.13(-0.20%)
Jun 16, 2014 65.44 65.69 65.19 65.64 3,677,601 +0.36(+0.55%)
Jun 13, 2014 64.75 65.33 64.51 65.28 4,157,347 +0.90(+1.40%)
Jun 12, 2014 64.02 64.94 64.00 64.38 4,777,338 +0.60(+0.94%)
Jun 11, 2014 63.29 63.90 63.18 63.78 3,487,662 +0.24(+0.38%)
Jun 10, 2014 63.14 63.62 62.94 63.53 3,750,258 +0.49(+0.78%)
Jun 06, 2014 62.06 63.36 62.00 63.04 6,148,128 +0.76(+1.22%)
Jun 05, 2014 61.95 62.41 61.70 62.28 2,863,758 +0.45(+0.72%)
Jun 04, 2014 61.45 62.07 61.45 61.83 3,276,089 +0.33(+0.54%)
Jun 03, 2014 61.62 61.84 61.18 61.50 5,182,206 -0.43(-0.69%)
Jun 02, 2014 62.22 62.39 61.78 61.92 2,790,839 -0.39(-0.62%)
May 30, 2014 61.89 62.43 61.64 62.31 5,628,445 +0.11(+0.17%)
May 29, 2014 61.46 62.33 61.31 62.20 5,873,119 +0.87(+1.42%)
May 28, 2014 60.57 61.47 60.57 61.34 5,819,504 +0.94(+1.55%)
May 27, 2014 60.40 60.69 60.01 60.40 2,886,728 +0.12(+0.20%)
May 23, 2014 60.38 60.28 60.28 60.28 4,793,426 -0.05(-0.08%)
May 22, 2014 60.33 60.69 60.07 60.33 2,054,147 -0.03(-0.04%)
May 21, 2014 60.19 60.41 59.78 60.35 2,603,271 +0.37(+0.62%)
May 20, 2014 59.49 60.36 59.46 59.98 3,441,050 +0.27(+0.45%)
May 19, 2014 59.05 60.06 58.96 59.71 4,590,938 +0.37(+0.62%)
May 16, 2014 59.38 59.59 58.82 59.34 5,999,186 -0.09(-0.16%)
May 15, 2014 60.07 60.07 58.94 59.44 5,161,980 -0.64(-1.06%)
May 14, 2014 60.19 60.37 60.02 60.07 4,040,751 -0.10(-0.17%)
May 13, 2014 60.37 60.62 60.03 60.17 3,312,199 -0.01(-0.02%)
May 12, 2014 59.62 60.23 59.42 60.19 5,029,145 +0.77(+1.29%)
May 09, 2014 59.16 59.89 58.72 59.42 7,440,309 +0.57(+0.98%)
May 08, 2014 59.21 60.14 58.04 58.84 5,978,383 +0.18(+0.31%)
May 07, 2014 58.19 58.91 57.87 58.66 5,792,821 +0.90(+1.55%)
May 06, 2014 58.17 58.55 57.77 57.77 5,249,154 -0.36(-0.62%)
May 05, 2014 57.84 58.32 57.71 58.13 3,849,669 +0.00(+0.00%)
May 02, 2014 58.15 58.70 58.00 58.13 2,743,785 -0.05(-0.09%)
May 01, 2014 58.00 58.31 57.73 58.18 5,439,830 +0.16(+0.28%)
Apr 30, 2014 58.32 58.45 57.79 58.02 5,507,308 -0.69(-1.17%)
Apr 29, 2014 58.49 59.28 58.47 58.71 3,720,097 +0.68(+1.17%)
Apr 28, 2014 58.40 58.52 57.55 58.03 4,281,697 -0.31(-0.54%)
Apr 25, 2014 58.46 58.74 57.77 58.34 5,281,647 -0.45(-0.77%)
Apr 24, 2014 58.68 59.08 58.41 58.80 3,936,707 +0.25(+0.43%)
Apr 23, 2014 57.58 59.04 57.55 58.54 8,234,090 +0.92(+1.60%)
Apr 22, 2014 57.07 57.75 56.67 57.62 4,476,842 +0.27(+0.47%)
Apr 21, 2014 56.82 57.37 56.65 57.35 4,771,970 +0.46(+0.81%)
Apr 17, 2014 56.13 56.89 56.89 56.89 7,177,946 +0.96(+1.72%)
Apr 16, 2014 55.87 56.27 55.26 55.93 5,117,290 +0.56(+1.01%)
Apr 15, 2014 54.92 55.69 54.65 55.37 5,679,581 +0.51(+0.92%)
Apr 14, 2014 55.10 55.15 54.40 54.86 4,541,281 +0.32(+0.58%)
Apr 11, 2014 54.77 55.22 54.42 54.55 4,394,083 -0.42(-0.76%)
Apr 10, 2014 55.31 55.87 54.96 54.96 5,094,106 -0.62(-1.11%)
Apr 09, 2014 56.23 56.31 54.88 55.58 6,494,276 -1.02(-1.80%)
Apr 08, 2014 56.10 56.81 55.82 56.60 4,481,974 +0.72(+1.30%)
Apr 07, 2014 56.48 56.61 55.70 55.87 4,619,475 -0.92(-1.61%)
Apr 04, 2014 57.04 57.36 56.59 56.79 4,563,162 +0.07(+0.13%)
Apr 03, 2014 56.02 56.75 55.95 56.72 4,266,050 +0.75(+1.34%)
Apr 02, 2014 55.46 56.13 55.33 55.97 3,011,749 +0.31(+0.56%)
Apr 01, 2014 55.01 55.70 54.95 55.66 5,343,777 +0.54(+0.98%)
Mar 31, 2014 55.71 55.75 54.75 55.12 3,767,783 -0.05(-0.08%)
Mar 28, 2014 54.71 55.39 54.51 55.16 4,831,597 +0.62(+1.15%)
Mar 27, 2014 54.21 54.81 53.93 54.54 3,762,769 +0.41(+0.76%)
Mar 26, 2014 54.65 54.81 54.08 54.13 3,865,568 -0.31(-0.57%)
Mar 25, 2014 54.03 54.48 53.96 54.44 4,715,706 +0.77(+1.44%)
Mar 24, 2014 53.75 54.08 53.58 53.67 3,316,855 +0.04(+0.07%)
Mar 21, 2014 53.60 54.08 53.35 53.63 6,562,389 +0.44(+0.82%)
Mar 20, 2014 52.71 53.30 52.39 53.19 2,717,925 +0.48(+0.91%)
Mar 19, 2014 53.26 53.32 52.49 52.71 2,927,100 -0.47(-0.89%)
Mar 18, 2014 52.73 53.48 52.65 53.18 3,677,631 +0.45(+0.84%)
Mar 17, 2014 52.83 53.00 52.49 52.74 2,361,947 +0.09(+0.18%)
Mar 14, 2014 52.51 52.74 52.09 52.65 3,685,129 +0.16(+0.30%)
Mar 13, 2014 52.64 52.88 52.21 52.49 3,791,637 -0.13(-0.25%)
Mar 12, 2014 52.45 52.94 52.29 52.62 3,679,574 -0.24(-0.45%)
Mar 11, 2014 53.48 53.99 52.73 52.86 3,292,463 -0.63(-1.18%)
Mar 10, 2014 53.06 53.56 52.86 53.49 4,186,580 +0.30(+0.56%)
Mar 07, 2014 53.14 53.33 52.89 53.19 3,199,120 +0.35(+0.67%)
Mar 06, 2014 52.52 53.06 52.33 52.84 5,198,053 +0.34(+0.65%)
Mar 05, 2014 53.27 53.40 52.38 52.50 5,968,971 -0.98(-1.83%)
Mar 04, 2014 53.32 53.67 52.83 53.48 5,385,326 +0.41(+0.78%)
Mar 03, 2014 52.49 53.68 52.48 53.06 6,117,382 +0.38(+0.72%)
Feb 28, 2014 52.96 53.25 52.53 52.69 7,581,723 -0.20(-0.38%)
Feb 27, 2014 52.90 53.06 52.55 52.88 6,427,484 -0.15(-0.29%)
Feb 26, 2014 55.16 55.22 53.01 53.04 10,172,567 -2.17(-3.94%)
Feb 25, 2014 55.85 55.85 54.65 55.21 5,992,542 -0.82(-1.47%)
Feb 24, 2014 56.49 57.01 55.98 56.03 5,811,028 -0.15(-0.27%)
Feb 21, 2014 56.42 57.11 56.17 56.19 5,374,439 +0.13(+0.24%)
Feb 20, 2014 55.93 56.20 55.64 56.05 4,262,247 +0.19(+0.34%)
Feb 19, 2014 55.32 56.67 55.02 55.86 5,641,141 +0.50(+0.90%)
Feb 18, 2014 55.43 55.66 54.84 55.36 5,063,654 -0.05(-0.08%)
Feb 14, 2014 53.92 55.41 55.41 55.41 6,597,180 +1.61(+3.00%)
Feb 13, 2014 52.84 53.93 52.18 53.80 8,402,673 -0.21(-0.39%)
Feb 12, 2014 54.34 54.47 53.89 54.01 3,488,216 -0.07(-0.12%)
Feb 11, 2014 53.21 54.35 52.61 54.07 4,324,120 +0.42(+0.78%)
Feb 10, 2014 54.13 54.21 53.34 53.66 3,257,238 -0.43(-0.80%)
Feb 07, 2014 53.46 54.23 53.33 54.09 5,311,250 +0.98(+1.85%)
Feb 06, 2014 52.05 53.22 52.02 53.10 3,625,859 +1.26(+2.44%)
Feb 05, 2014 52.29 52.38 51.37 51.84 5,559,921 -0.32(-0.61%)
Feb 04, 2014 52.65 52.85 52.13 52.16 4,748,549 -0.15(-0.29%)
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.