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 31, 2005 53.86 54.79 53.03 54.42 2,298,000 +0.25(+0.46%)
Jan 28, 2005 54.13 54.51 53.50 54.17 2,371,600 -0.23(-0.42%)
Jan 27, 2005 53.08 54.68 52.90 54.40 2,836,400 +1.31(+2.47%)
Jan 26, 2005 52.64 53.30 52.36 53.09 3,347,100 +0.72(+1.37%)
Jan 25, 2005 52.30 52.64 51.81 52.37 2,410,900 +0.51(+0.98%)
Jan 24, 2005 52.10 52.48 51.76 51.86 1,843,200 +0.48(+0.93%)
Jan 21, 2005 52.15 52.38 51.30 51.38 2,302,300 -0.25(-0.48%)
Jan 20, 2005 51.55 52.00 50.82 51.63 1,947,900 -0.40(-0.77%)
Jan 19, 2005 52.40 52.50 51.92 52.03 1,694,900 -0.41(-0.78%)
Jan 18, 2005 52.81 52.99 51.95 52.44 2,485,300 +0.36(+0.69%)
Jan 14, 2005 51.60 52.08 51.00 52.08 3,030,000 +0.94(+1.84%)
Jan 13, 2005 49.99 51.49 49.95 51.14 3,410,500 +1.43(+2.88%)
Jan 12, 2005 48.97 49.93 48.51 49.71 1,825,500 +0.76(+1.55%)
Jan 11, 2005 48.56 49.02 48.19 48.95 1,996,500 +0.42(+0.87%)
Jan 10, 2005 49.00 49.59 48.50 48.53 2,429,900 +0.34(+0.71%)
Jan 07, 2005 48.50 48.85 47.55 48.19 1,857,700 -0.31(-0.64%)
Jan 06, 2005 47.60 49.11 47.55 48.50 3,606,200 +0.77(+1.61%)
Jan 05, 2005 47.65 48.05 47.45 47.73 3,326,600 -0.16(-0.33%)
Jan 04, 2005 48.70 48.92 47.81 47.89 3,543,600 -0.39(-0.81%)
Jan 03, 2005 50.57 50.57 48.28 48.28 3,084,100 -2.29(-4.53%)
Dec 31, 2004 50.54 51.00 50.40 50.57 853,400 +0.03(+0.06%)
Dec 30, 2004 50.50 50.76 50.20 50.54 947,500 -0.07(-0.14%)
Dec 29, 2004 50.35 50.93 50.16 50.61 1,274,500 +0.30(+0.60%)
Dec 28, 2004 49.56 50.50 49.50 50.31 1,452,800 +0.76(+1.53%)
Dec 27, 2004 50.52 50.64 49.55 49.55 1,214,300 -1.09(-2.15%)
Dec 23, 2004 50.33 50.98 50.33 50.64 928,900 +0.34(+0.68%)
Dec 22, 2004 51.18 51.40 49.95 50.30 2,005,800 -0.83(-1.62%)
Dec 21, 2004 51.00 51.30 50.80 51.13 1,244,900 +0.30(+0.59%)
Dec 20, 2004 50.46 51.00 50.39 50.83 2,333,400 +0.38(+0.75%)
Dec 17, 2004 49.75 50.72 49.75 50.45 3,366,000 -0.05(-0.10%)
Dec 16, 2004 51.50 51.72 50.45 50.50 2,476,600 -1.17(-2.26%)
Dec 15, 2004 51.18 52.07 51.03 51.67 2,120,000 +0.52(+1.02%)
Dec 14, 2004 51.20 51.26 50.44 51.15 1,331,200 +0.27(+0.53%)
Dec 13, 2004 49.50 50.89 49.50 50.88 1,460,500 +1.03(+2.07%)
Dec 10, 2004 51.80 55.16 49.55 49.85 1,946,400 -0.70(-1.38%)
Dec 09, 2004 50.10 50.55 49.55 50.55 2,008,500 +0.83(+1.67%)
Dec 08, 2004 49.25 49.99 48.75 49.72 2,654,700 -0.14(-0.28%)
Dec 07, 2004 50.25 50.63 49.50 49.86 2,504,600 -0.67(-1.33%)
Dec 06, 2004 51.05 51.30 50.06 50.53 2,101,900 -0.18(-0.35%)
Dec 03, 2004 49.30 50.76 49.30 50.71 3,123,800 +0.86(+1.73%)
Dec 02, 2004 51.10 51.22 49.20 49.85 3,940,500 -2.00(-3.86%)
Dec 01, 2004 54.14 54.14 51.75 51.85 2,360,900 -2.21(-4.09%)
Nov 30, 2004 53.49 54.06 53.42 54.06 1,741,900 +0.57(+1.07%)
Nov 29, 2004 53.69 54.03 52.76 53.49 1,847,300 -0.20(-0.37%)
Nov 26, 2004 53.40 54.38 53.25 53.69 856,500 +0.47(+0.88%)
Nov 24, 2004 52.57 53.36 52.24 53.22 1,902,800 +0.57(+1.08%)
Nov 23, 2004 52.25 53.09 52.19 52.65 1,836,300 +0.42(+0.80%)
Nov 22, 2004 51.99 52.31 51.50 52.23 2,162,900 +0.64(+1.24%)
Nov 19, 2004 50.84 51.71 50.56 51.59 2,440,900 +1.03(+2.04%)
Nov 18, 2004 50.00 50.70 49.71 50.56 3,234,600 +1.13(+2.29%)
Nov 17, 2004 48.84 49.48 48.55 49.43 2,600,100 +0.58(+1.19%)
Nov 16, 2004 49.21 49.88 48.75 48.85 2,274,500 -0.51(-1.03%)
Nov 15, 2004 50.40 50.41 48.65 49.36 2,618,000 -1.16(-2.30%)
Nov 12, 2004 49.17 50.61 49.15 50.52 2,043,900 +1.11(+2.25%)
Nov 11, 2004 49.50 49.55 48.86 49.41 1,856,400 -0.09(-0.18%)
Nov 10, 2004 48.28 49.60 47.77 49.50 3,755,100 +1.13(+2.34%)
Nov 09, 2004 49.48 49.48 48.27 48.37 4,038,100 -1.10(-2.22%)
Nov 08, 2004 51.16 51.16 49.30 49.47 2,640,000 -1.69(-3.30%)
Nov 05, 2004 50.80 51.19 50.64 51.16 1,857,600 +0.61(+1.21%)
Nov 04, 2004 50.21 50.70 50.05 50.55 2,909,800 +0.34(+0.68%)
Nov 03, 2004 50.76 50.79 49.54 50.21 2,699,400 +0.75(+1.52%)
Nov 02, 2004 50.99 51.00 49.39 49.46 2,886,500 -1.52(-2.98%)
Nov 01, 2004 51.10 51.64 50.19 50.98 3,278,300 +0.28(+0.55%)
Oct 29, 2004 50.00 50.70 49.75 50.70 2,689,800 +0.63(+1.26%)
Oct 28, 2004 50.75 51.33 49.60 50.07 4,146,900 -1.70(-3.28%)
Oct 27, 2004 54.05 54.35 51.50 51.77 4,136,100 -2.28(-4.22%)
Oct 26, 2004 53.40 54.06 52.60 54.05 2,009,500 +0.89(+1.67%)
Oct 25, 2004 53.15 53.33 52.30 53.16 2,199,000 +0.42(+0.80%)
Oct 22, 2004 53.40 53.50 52.73 52.74 2,103,000 -0.42(-0.79%)
Oct 21, 2004 53.00 53.20 52.36 53.16 2,514,600 +0.65(+1.24%)
Oct 20, 2004 51.70 52.58 51.40 52.51 2,076,200 +1.36(+2.66%)
Oct 19, 2004 51.02 51.53 50.55 51.15 2,029,200 +0.08(+0.16%)
Oct 18, 2004 52.18 52.40 51.06 51.07 2,497,100 -1.10(-2.11%)
Oct 15, 2004 52.65 52.70 51.74 52.17 2,706,400 +0.64(+1.24%)
Oct 14, 2004 50.80 51.55 50.78 51.53 2,699,300 +0.95(+1.88%)
Oct 13, 2004 51.50 51.51 49.47 50.58 3,718,800 -1.06(-2.05%)
Oct 12, 2004 52.01 52.83 51.58 51.64 2,509,500 -0.37(-0.71%)
Oct 11, 2004 52.50 52.70 51.73 52.01 2,322,700 -0.43(-0.82%)
Oct 08, 2004 52.50 52.88 51.81 52.44 2,064,800 -0.06(-0.11%)
Oct 07, 2004 52.58 53.39 52.23 52.50 3,340,600 +0.17(+0.32%)
Oct 06, 2004 51.50 52.36 51.49 52.33 2,091,000 +0.98(+1.91%)
Oct 05, 2004 50.95 51.59 50.94 51.35 1,641,200 +1.08(+2.15%)
Oct 04, 2004 50.43 50.78 50.10 50.27 1,629,200 -0.16(-0.32%)
Oct 01, 2004 50.11 50.55 49.65 50.43 1,718,700 +0.32(+0.64%)
Sep 30, 2004 50.25 50.40 49.70 50.11 2,237,400 +0.36(+0.72%)
Sep 29, 2004 50.22 51.00 49.29 49.75 2,689,200 -0.43(-0.86%)
Sep 28, 2004 49.52 50.30 49.52 50.18 1,827,700 +0.97(+1.97%)
Sep 27, 2004 49.85 50.00 48.77 49.21 1,586,600 -0.32(-0.65%)
Sep 24, 2004 48.60 49.93 48.60 49.53 2,481,500 +0.38(+0.77%)
Sep 23, 2004 48.80 49.25 48.55 49.15 2,076,000 -0.09(-0.18%)
Sep 22, 2004 49.45 49.57 48.79 49.24 1,573,700 -0.46(-0.93%)
Sep 21, 2004 48.22 49.95 47.73 49.70 2,240,400 +1.57(+3.26%)
Sep 20, 2004 48.10 48.50 48.01 48.13 1,554,600 +0.15(+0.31%)
Sep 17, 2004 47.45 48.00 47.20 47.98 2,210,000 +1.08(+2.30%)
Sep 16, 2004 46.58 46.99 46.32 46.90 1,320,400 +0.33(+0.71%)
Sep 15, 2004 47.23 47.40 46.57 46.57 1,460,800 -0.65(-1.38%)
Sep 14, 2004 47.18 47.45 46.73 47.22 1,117,300 +0.16(+0.34%)
Sep 13, 2004 46.99 47.19 46.72 47.06 1,219,000 +0.34(+0.73%)
Sep 10, 2004 47.05 47.11 46.08 46.72 1,192,600 -0.33(-0.70%)
Sep 09, 2004 46.12 47.15 46.05 47.05 1,670,600 +1.03(+2.24%)
Sep 08, 2004 45.80 46.32 45.78 46.02 1,130,200 -0.12(-0.26%)
Sep 07, 2004 45.85 46.24 45.49 46.14 1,333,900 -0.08(-0.17%)
Sep 03, 2004 46.00 46.36 45.72 46.22 1,256,200 +0.07(+0.15%)
Sep 02, 2004 46.21 46.49 45.91 46.15 1,968,800 -0.06(-0.13%)
Sep 01, 2004 44.75 46.21 44.71 46.21 2,576,700 +1.52(+3.40%)
Aug 31, 2004 44.10 44.69 44.02 44.69 1,616,300 +0.59(+1.34%)
Aug 30, 2004 44.15 44.45 43.74 44.10 1,425,700 +0.01(+0.02%)
Aug 27, 2004 43.84 44.20 43.73 44.09 1,022,100 +0.40(+0.92%)
Aug 26, 2004 43.27 43.74 42.75 43.69 1,643,400 +0.26(+0.60%)
Aug 25, 2004 43.45 44.00 43.21 43.43 1,965,900 +0.17(+0.39%)
Aug 24, 2004 43.65 43.75 42.88 43.26 1,205,000 -0.26(-0.60%)
Aug 23, 2004 44.34 44.50 43.25 43.52 2,157,900 -0.82(-1.85%)
Aug 20, 2004 44.05 44.95 43.96 44.34 2,297,500 +0.73(+1.67%)
Aug 19, 2004 43.50 43.79 43.33 43.61 2,342,400 +0.19(+0.44%)
Aug 18, 2004 42.67 43.48 42.67 43.42 2,207,200 +0.81(+1.90%)
Aug 17, 2004 43.68 43.68 42.50 42.61 2,332,100 -1.07(-2.45%)
Aug 16, 2004 43.97 43.98 43.31 43.68 2,078,400 +0.14(+0.32%)
Aug 13, 2004 42.80 43.87 42.72 43.54 1,908,400 +0.99(+2.33%)
Aug 12, 2004 43.20 43.84 42.55 42.55 2,658,900 -0.56(-1.30%)
Aug 11, 2004 43.60 43.99 42.45 43.11 3,536,000 -0.87(-1.98%)
Aug 10, 2004 43.98 44.39 43.75 43.98 1,822,700 +0.21(+0.48%)
Aug 09, 2004 42.95 44.20 42.90 43.77 1,855,600 +0.92(+2.15%)
Aug 06, 2004 44.01 44.15 42.75 42.85 2,107,300 -1.35(-3.05%)
Aug 05, 2004 45.20 45.62 44.00 44.20 2,526,800 -1.25(-2.75%)
Aug 04, 2004 46.65 46.66 45.42 45.45 2,588,200 -1.45(-3.09%)
Aug 03, 2004 46.47 47.19 46.35 46.90 1,700,600 +0.57(+1.23%)
Aug 02, 2004 46.32 46.43 45.52 46.33 1,754,400 -0.20(-0.43%)
Jul 30, 2004 46.55 46.55 46.14 46.53 1,996,600 +0.39(+0.85%)
Jul 29, 2004 46.46 46.60 45.62 46.14 2,073,700 -0.14(-0.30%)
Jul 28, 2004 46.10 46.59 45.68 46.28 1,740,100 +0.42(+0.92%)
Jul 27, 2004 45.12 45.90 44.74 45.86 1,507,000 +0.96(+2.14%)
Jul 26, 2004 45.77 46.20 44.74 44.90 1,685,200 -0.67(-1.47%)
Jul 23, 2004 45.65 46.09 45.19 45.57 969,700 -0.25(-0.55%)
Jul 22, 2004 45.25 46.11 45.14 45.82 1,429,000 +0.41(+0.90%)
Jul 21, 2004 46.50 47.20 45.41 45.41 1,406,100 -1.09(-2.34%)
Jul 20, 2004 46.84 46.90 46.28 46.50 1,352,000 -0.30(-0.64%)
Jul 19, 2004 47.00 47.18 46.36 46.80 1,430,400 -0.09(-0.19%)
Jul 16, 2004 46.66 47.22 46.13 46.89 1,790,100 +0.52(+1.12%)
Jul 15, 2004 45.97 46.39 45.70 46.37 1,859,100 +0.55(+1.20%)
Jul 14, 2004 45.60 45.90 45.32 45.82 1,424,900 +0.22(+0.48%)
Jul 13, 2004 45.49 45.63 45.05 45.60 1,660,600 +0.34(+0.75%)
Jul 12, 2004 45.46 45.60 44.96 45.26 1,487,300 -0.14(-0.31%)
Jul 09, 2004 45.29 46.00 45.29 45.40 1,643,100 +0.00(+0.00%)
Jul 08, 2004 46.00 46.25 45.19 45.40 2,118,900 -0.57(-1.24%)
Jul 07, 2004 45.17 45.98 44.75 45.97 2,539,300 +0.67(+1.48%)
Jul 06, 2004 44.35 45.31 44.20 45.30 2,714,900 +1.57(+3.59%)
Jul 02, 2004 43.95 44.11 43.61 43.73 1,059,300 -0.17(-0.39%)
Jul 01, 2004 43.80 44.30 43.50 43.90 1,960,500 +0.35(+0.80%)
Jun 30, 2004 43.15 43.64 42.98 43.55 1,655,700 +0.66(+1.54%)
Jun 29, 2004 42.55 43.22 42.55 42.89 1,466,800 +0.22(+0.52%)
Jun 28, 2004 43.75 43.76 42.61 42.67 1,757,100 -1.24(-2.82%)
Jun 25, 2004 43.92 44.23 43.64 43.91 1,493,300 -0.09(-0.20%)
Jun 24, 2004 44.40 44.81 43.94 44.00 1,967,400 -0.65(-1.46%)
Jun 23, 2004 43.95 44.76 43.55 44.65 2,639,300 +0.87(+1.99%)
Jun 22, 2004 43.50 43.84 43.02 43.78 1,848,200 -0.08(-0.18%)
Jun 21, 2004 43.90 43.90 43.41 43.86 1,592,900 -0.01(-0.02%)
Jun 18, 2004 43.75 43.87 43.40 43.87 1,688,600 +0.24(+0.55%)
Jun 17, 2004 42.79 43.66 42.79 43.63 2,421,700 +0.93(+2.18%)
Jun 16, 2004 42.10 42.85 42.02 42.70 1,994,600 +0.97(+2.32%)
Jun 15, 2004 41.30 41.83 41.02 41.73 2,185,800 +1.03(+2.53%)
Jun 14, 2004 41.40 41.44 40.60 40.70 1,917,400 -0.96(-2.30%)
Jun 10, 2004 40.90 41.66 40.62 41.66 1,487,400 +1.26(+3.12%)
Jun 09, 2004 40.74 40.75 39.80 40.40 2,563,600 -0.59(-1.44%)
Jun 08, 2004 41.45 41.89 40.91 40.99 1,767,600 -0.43(-1.04%)
Jun 07, 2004 41.09 41.49 40.68 41.42 1,474,800 +0.33(+0.80%)
Jun 04, 2004 41.22 41.22 40.33 41.09 1,710,200 +0.01(+0.02%)
Jun 03, 2004 41.98 42.42 41.08 41.08 2,300,500 -0.58(-1.39%)
Jun 02, 2004 41.65 41.89 41.35 41.66 2,436,900 +0.56(+1.36%)
Jun 01, 2004 40.67 41.35 40.60 41.10 2,082,300 +0.74(+1.83%)
May 28, 2004 40.15 40.65 40.12 40.36 1,464,500 +0.32(+0.80%)
May 27, 2004 40.91 40.91 39.85 40.04 2,379,000 -0.87(-2.13%)
May 26, 2004 42.19 42.19 40.89 40.91 2,384,300 -0.97(-2.32%)
May 25, 2004 41.05 41.98 40.79 41.88 3,436,900 +1.08(+2.65%)
May 24, 2004 39.00 40.88 39.00 40.80 2,693,900 +1.83(+4.70%)
May 21, 2004 39.48 39.64 38.53 38.97 1,867,600 -0.51(-1.29%)
May 20, 2004 39.95 40.27 39.28 39.48 2,162,400 -0.10(-0.25%)
May 19, 2004 39.75 40.41 39.50 39.58 2,542,200 +0.02(+0.05%)
May 18, 2004 40.90 41.20 39.45 39.56 2,844,300 -1.73(-4.19%)
May 17, 2004 41.00 41.60 40.63 41.29 2,260,200 +0.18(+0.44%)
May 14, 2004 40.10 41.73 40.10 41.11 1,828,600 +1.11(+2.77%)
May 13, 2004 40.15 40.53 39.61 40.00 3,092,100 -0.15(-0.37%)
May 12, 2004 40.50 40.84 39.75 40.15 3,490,400 -0.71(-1.74%)
May 11, 2004 40.00 41.00 40.00 40.86 2,616,100 +1.12(+2.82%)
May 10, 2004 40.25 40.51 39.50 39.74 3,766,100 -1.77(-4.26%)
May 07, 2004 42.60 42.90 41.41 41.51 1,580,900 -1.17(-2.74%)
May 06, 2004 42.93 43.18 42.09 42.68 1,487,300 -0.24(-0.56%)
May 05, 2004 42.45 43.05 42.00 42.92 1,951,500 +0.13(+0.30%)
May 04, 2004 43.15 43.57 42.44 42.79 2,189,000 -0.23(-0.53%)
May 03, 2004 42.02 43.16 41.79 43.02 2,688,000 +1.15(+2.75%)
Apr 30, 2004 41.77 42.45 41.42 41.87 2,331,900 +0.20(+0.48%)
Apr 29, 2004 43.30 43.45 41.00 41.67 3,155,100 -1.90(-4.36%)
Apr 28, 2004 44.27 44.88 43.50 43.57 2,257,400 -0.70(-1.58%)
Apr 27, 2004 43.15 44.49 43.09 44.27 2,222,600 +1.33(+3.10%)
Apr 26, 2004 42.75 43.40 42.75 42.94 2,234,000 +0.00(+0.00%)
Apr 23, 2004 43.98 43.98 42.75 42.94 3,079,200 -0.63(-1.45%)
Apr 22, 2004 43.00 44.50 42.92 43.57 3,727,200 -0.50(-1.13%)
Apr 21, 2004 43.85 44.26 43.13 44.07 1,777,100 -0.02(-0.05%)
Apr 20, 2004 45.00 45.28 44.09 44.09 1,694,900 -0.94(-2.09%)
Apr 19, 2004 45.48 45.99 44.72 45.03 2,197,100 -0.45(-0.99%)
Apr 16, 2004 45.00 45.74 44.90 45.48 2,816,700 +0.63(+1.40%)
Apr 15, 2004 43.80 44.97 43.79 44.85 2,304,700 +0.86(+1.95%)
Apr 14, 2004 42.81 44.31 42.81 43.99 2,752,800 +0.53(+1.22%)
Apr 13, 2004 43.55 44.06 43.44 43.46 2,857,100 +0.24(+0.56%)
Apr 12, 2004 42.76 44.09 42.61 43.22 2,930,700 +0.68(+1.60%)
Apr 08, 2004 43.20 43.20 42.28 42.54 2,009,100 +0.22(+0.52%)
Apr 07, 2004 42.20 42.79 42.01 42.32 1,443,400 +0.11(+0.26%)
Apr 06, 2004 42.20 42.71 42.02 42.21 1,236,800 +0.01(+0.02%)
Apr 05, 2004 42.10 42.50 42.05 42.20 1,722,600 +0.24(+0.57%)
Apr 02, 2004 42.10 42.30 41.81 41.96 2,837,500 -0.49(-1.15%)
Apr 01, 2004 43.17 43.64 42.30 42.45 2,902,300 -0.72(-1.67%)
Mar 31, 2004 43.20 43.49 42.85 43.17 2,467,500 +0.21(+0.49%)
Mar 30, 2004 42.10 43.28 42.09 42.96 2,089,100 +0.87(+2.07%)
Mar 29, 2004 41.61 42.36 41.61 42.09 1,570,500 +0.56(+1.35%)
Mar 26, 2004 40.88 41.97 40.88 41.53 2,299,300 +0.75(+1.84%)
Mar 25, 2004 40.75 41.03 40.59 40.78 4,427,900 +0.28(+0.69%)
Mar 24, 2004 41.90 42.20 40.40 40.50 3,224,600 -1.68(-3.98%)
Mar 23, 2004 42.12 42.31 41.80 42.18 2,692,100 +0.41(+0.98%)
Mar 22, 2004 41.60 42.25 41.55 41.77 2,408,300 -0.34(-0.81%)
Mar 19, 2004 43.12 43.16 41.99 42.11 1,809,100 -1.05(-2.43%)
Mar 18, 2004 42.81 43.40 42.36 43.16 1,958,800 +0.30(+0.70%)
Mar 17, 2004 42.54 42.93 42.30 42.86 1,705,600 +0.84(+2.00%)
Mar 16, 2004 43.30 43.30 41.93 42.02 2,309,700 -0.23(-0.54%)
Mar 15, 2004 41.53 42.50 41.53 42.25 2,703,300 +0.97(+2.35%)
Mar 12, 2004 40.18 41.29 40.18 41.28 2,349,700 +1.13(+2.81%)
Mar 11, 2004 40.50 40.82 40.00 40.15 3,586,800 -0.90(-2.19%)
Mar 10, 2004 41.80 42.12 40.95 41.05 1,756,100 -0.86(-2.05%)
Mar 09, 2004 42.40 42.53 41.50 41.91 1,785,800 -0.49(-1.16%)
Mar 08, 2004 42.49 42.97 42.23 42.40 1,488,000 +0.14(+0.33%)
Mar 05, 2004 41.74 42.56 41.66 42.26 2,461,800 +0.63(+1.51%)
Mar 04, 2004 42.53 42.56 41.47 41.63 3,093,300 -0.69(-1.63%)
Mar 03, 2004 41.88 42.53 41.52 42.32 2,352,300 +0.30(+0.71%)
Mar 02, 2004 42.93 43.40 41.86 42.02 3,022,700 -0.19(-0.45%)
Mar 01, 2004 41.49 42.22 41.31 42.21 2,373,400 +1.04(+2.53%)
Feb 27, 2004 40.68 41.40 40.68 41.17 2,526,900 +0.49(+1.20%)
Feb 26, 2004 40.20 41.07 40.00 40.68 3,868,900 +0.67(+1.67%)
Feb 25, 2004 39.00 40.04 38.95 40.01 2,538,100 +0.76(+1.94%)
Feb 24, 2004 38.93 39.32 38.64 39.25 1,674,300 +0.53(+1.37%)
Feb 23, 2004 38.75 39.00 38.55 38.72 2,028,900 +0.06(+0.16%)
Feb 20, 2004 38.70 38.79 37.81 38.66 3,111,200 -0.21(-0.54%)
Feb 19, 2004 39.30 39.39 38.64 38.87 2,547,600 -0.34(-0.87%)
Feb 18, 2004 39.88 39.99 39.13 39.21 1,799,100 -0.66(-1.66%)
Feb 17, 2004 40.10 40.20 39.53 39.87 1,186,800 +0.36(+0.91%)
Feb 13, 2004 39.87 39.87 39.05 39.51 1,940,600 -0.36(-0.90%)
Feb 12, 2004 39.95 40.36 39.55 39.87 1,884,100 +0.04(+0.10%)
Feb 11, 2004 39.55 39.98 39.12 39.83 2,063,800 +0.23(+0.58%)
Feb 10, 2004 38.68 39.79 38.25 39.60 3,209,600 +1.21(+3.15%)
Feb 09, 2004 37.52 38.76 37.50 38.39 3,332,500 +1.16(+3.12%)
Feb 06, 2004 37.48 37.52 36.80 37.23 4,004,200 -0.06(-0.16%)
Feb 05, 2004 37.94 38.12 36.79 37.29 2,929,500 -0.56(-1.48%)
Feb 04, 2004 38.40 38.67 37.61 37.85 2,285,500 -0.75(-1.94%)
Feb 03, 2004 38.47 38.77 38.23 38.60 1,754,300 +0.13(+0.34%)
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.