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 29, 2017 42.22 42.22 42.22 0 -0.65(-1.52%)
Dec 28, 2017 42.83 43.07 42.67 42.87 2,076,229 -0.02(-0.05%)
Dec 27, 2017 43.30 43.35 42.62 42.89 2,126,957 -0.47(-1.08%)
Dec 26, 2017 43.13 43.70 42.85 43.36 2,102,994 +0.45(+1.05%)
Dec 22, 2017 43.40 43.56 42.59 42.91 2,528,332 -0.40(-0.92%)
Dec 21, 2017 41.22 43.47 40.91 43.31 5,146,935 +2.05(+4.97%)
Dec 20, 2017 40.66 41.36 40.05 41.26 2,913,783 +1.01(+2.51%)
Dec 19, 2017 40.05 40.92 39.89 40.25 2,617,700 +0.33(+0.83%)
Dec 18, 2017 39.60 40.15 39.20 39.92 3,480,650 +0.45(+1.14%)
Dec 15, 2017 39.66 40.09 39.27 39.47 5,144,876 +0.05(+0.13%)
Dec 14, 2017 39.62 40.23 39.35 39.42 3,129,375 -0.38(-0.95%)
Dec 13, 2017 39.83 40.39 39.45 39.80 3,776,574 +0.08(+0.20%)
Dec 12, 2017 39.72 40.79 39.32 39.72 4,166,149 -0.47(-1.17%)
Dec 11, 2017 40.91 42.15 40.08 40.19 5,181,723 -0.51(-1.25%)
Dec 08, 2017 41.13 41.40 40.59 40.70 3,421,798 +0.07(+0.17%)
Dec 07, 2017 40.55 41.24 40.43 40.63 2,200,419 +0.06(+0.15%)
Dec 06, 2017 42.15 40.47 40.57 2,656,872 -1.58(-3.75%)
Dec 05, 2017 43.04 43.24 42.03 42.15 1,870,919 -1.06(-2.45%)
Dec 04, 2017 43.99 44.75 43.12 43.21 2,757,738 -1.01(-2.28%)
Dec 01, 2017 42.28 44.77 42.24 44.22 5,402,301 +2.39(+5.71%)
Nov 30, 2017 41.01 42.09 41.00 41.83 3,691,015 +1.09(+2.68%)
Nov 29, 2017 40.12 41.10 40.09 40.74 1,787,977 +0.47(+1.17%)
Nov 28, 2017 39.90 40.30 39.52 40.27 2,118,155 +0.41(+1.03%)
Nov 27, 2017 40.97 41.18 39.74 39.86 2,943,027 -1.28(-3.11%)
Nov 24, 2017 41.77 41.93 41.11 41.14 1,103,677 -0.40(-0.96%)
Nov 22, 2017 41.93 42.38 41.53 41.54 2,094,110 +0.10(+0.24%)
Nov 21, 2017 41.33 41.90 41.24 41.44 2,017,497 +0.37(+0.90%)
Nov 20, 2017 40.97 41.55 40.70 41.07 2,707,347 -0.11(-0.27%)
Nov 17, 2017 40.85 41.36 40.66 41.18 2,113,749 +0.69(+1.70%)
Nov 16, 2017 41.11 41.24 40.20 40.49 2,450,935 -0.54(-1.32%)
Nov 15, 2017 41.32 41.59 40.72 41.03 2,855,510 -0.85(-2.03%)
Nov 14, 2017 43.05 43.19 41.85 41.88 2,450,907 -1.61(-3.70%)
Nov 13, 2017 44.00 44.00 43.25 43.49 1,969,787 -0.64(-1.45%)
Nov 10, 2017 45.21 45.36 44.03 44.13 2,237,662 -1.11(-2.45%)
Nov 09, 2017 44.32 45.63 44.14 45.24 3,444,128 +0.73(+1.64%)
Nov 08, 2017 45.11 45.29 44.11 44.51 4,365,496 -0.68(-1.50%)
Nov 07, 2017 45.92 46.47 45.08 45.19 3,759,934 -0.55(-1.20%)
Nov 06, 2017 43.12 45.75 43.01 45.74 5,452,093 +2.99(+6.99%)
Nov 03, 2017 41.77 43.20 41.69 42.75 3,123,909 +1.07(+2.57%)
Nov 02, 2017 41.64 43.48 41.41 41.68 3,534,297 -0.55(-1.30%)
Nov 01, 2017 41.77 42.69 41.52 42.23 3,522,681 +0.86(+2.08%)
Oct 31, 2017 40.80 41.53 40.52 41.37 2,073,615 +0.56(+1.37%)
Oct 30, 2017 40.82 41.50 40.50 40.81 2,323,946 +0.07(+0.17%)
Oct 27, 2017 39.18 40.97 39.11 40.74 3,625,220 +1.15(+2.90%)
Oct 26, 2017 39.56 40.00 38.90 39.59 3,114,453 +0.08(+0.20%)
Oct 25, 2017 39.88 39.99 38.97 39.51 3,969,071 -0.63(-1.57%)
Oct 24, 2017 40.47 40.82 39.80 40.14 5,513,472 -0.16(-0.40%)
Oct 23, 2017 41.56 41.86 40.28 40.30 5,102,317 -1.23(-2.96%)
Oct 20, 2017 42.05 42.15 41.47 41.53 4,431,635 -0.62(-1.47%)
Oct 19, 2017 42.10 42.95 42.02 42.15 3,679,922 -0.50(-1.17%)
Oct 18, 2017 42.80 43.61 42.52 42.65 4,141,976 -0.11(-0.26%)
Oct 17, 2017 42.57 43.16 42.20 42.76 3,392,743 +0.03(+0.07%)
Oct 16, 2017 42.00 42.77 41.70 42.73 4,190,295 +1.13(+2.72%)
Oct 13, 2017 42.04 42.08 41.13 41.60 3,019,672 +0.19(+0.46%)
Oct 12, 2017 41.51 41.74 40.36 41.41 6,136,691 -0.55(-1.31%)
Oct 11, 2017 42.55 42.76 41.70 41.96 4,867,125 -0.50(-1.18%)
Oct 10, 2017 45.04 45.26 42.41 42.46 10,110,438 -3.39(-7.39%)
Oct 09, 2017 45.34 45.91 44.90 45.85 3,278,533 +0.68(+1.51%)
Oct 06, 2017 45.25 45.73 44.67 45.17 2,548,401 -0.65(-1.42%)
Oct 05, 2017 45.19 45.96 45.05 45.82 2,118,536 +0.68(+1.51%)
Oct 04, 2017 45.46 45.68 44.75 45.14 4,591,261 -0.30(-0.66%)
Oct 03, 2017 45.75 45.94 45.17 45.44 1,637,370 -0.28(-0.61%)
Oct 02, 2017 45.15 45.84 44.33 45.72 2,234,891 -0.08(-0.17%)
Sep 29, 2017 45.50 45.81 45.18 45.80 2,051,421 +0.00(+0.00%)
Sep 28, 2017 46.38 46.94 45.39 45.80 3,362,178 -0.46(-0.99%)
Sep 27, 2017 46.15 46.44 45.37 46.26 2,356,206 +0.30(+0.65%)
Sep 26, 2017 44.71 46.17 44.66 45.96 4,365,457 +0.90(+2.00%)
Sep 25, 2017 43.87 45.47 43.83 45.06 4,220,136 +1.49(+3.42%)
Sep 22, 2017 43.21 43.66 43.03 43.57 1,920,889 +0.21(+0.48%)
Sep 21, 2017 43.06 43.42 42.59 43.36 2,566,680 +0.31(+0.72%)
Sep 20, 2017 41.84 43.08 41.82 43.05 3,032,710 +1.30(+3.11%)
Sep 19, 2017 42.30 42.37 41.61 41.75 1,865,569 -0.55(-1.30%)
Sep 18, 2017 42.33 42.73 41.97 42.30 2,550,319 -0.22(-0.52%)
Sep 15, 2017 42.21 42.54 42.06 42.52 3,101,582 +0.30(+0.71%)
Sep 14, 2017 42.02 42.82 41.80 42.22 4,117,475 -0.12(-0.28%)
Sep 13, 2017 40.73 42.37 40.67 42.34 4,400,981 +1.82(+4.49%)
Sep 12, 2017 40.02 40.80 39.82 40.52 2,391,829 +0.76(+1.91%)
Sep 11, 2017 39.43 40.15 39.33 39.76 2,560,552 +0.46(+1.17%)
Sep 08, 2017 40.31 40.48 38.98 39.30 3,726,337 -1.43(-3.51%)
Sep 07, 2017 40.03 40.85 39.89 40.73 4,129,424 +0.60(+1.50%)
Sep 06, 2017 39.71 40.53 39.66 40.13 2,902,040 +0.71(+1.80%)
Sep 05, 2017 39.74 40.14 39.08 39.42 2,891,271 -0.06(-0.15%)
Sep 01, 2017 39.00 39.70 38.62 39.48 2,955,868 +0.64(+1.65%)
Aug 31, 2017 38.37 39.18 38.14 38.84 4,989,529 +0.47(+1.22%)
Aug 30, 2017 38.71 39.20 38.26 38.37 4,721,319 -0.50(-1.29%)
Aug 29, 2017 38.84 39.23 38.35 38.87 3,111,475 -0.48(-1.22%)
Aug 28, 2017 39.99 40.25 38.82 39.35 3,888,722 -0.71(-1.77%)
Aug 25, 2017 40.19 40.39 39.78 40.06 2,399,444 +0.03(+0.07%)
Aug 24, 2017 40.05 40.37 39.86 40.03 1,886,405 -0.21(-0.52%)
Aug 23, 2017 39.76 40.69 39.46 40.24 3,808,414 +0.35(+0.88%)
Aug 22, 2017 39.62 40.05 39.58 39.89 3,008,076 +0.37(+0.94%)
Aug 21, 2017 40.15 40.26 39.04 39.52 4,070,953 -0.79(-1.96%)
Aug 18, 2017 39.86 40.93 39.78 40.31 3,046,453 +0.42(+1.05%)
Aug 17, 2017 40.72 40.72 39.87 39.89 2,728,575 -0.74(-1.82%)
Aug 16, 2017 41.68 41.88 40.51 40.63 3,313,519 -0.91(-2.19%)
Aug 15, 2017 41.39 41.66 41.00 41.54 4,038,632 -0.03(-0.07%)
Aug 14, 2017 42.41 42.58 41.47 41.57 3,604,654 -0.82(-1.93%)
Aug 11, 2017 42.24 42.92 42.17 42.39 2,505,997 -0.22(-0.52%)
Aug 10, 2017 43.52 43.88 42.35 42.61 3,803,828 -0.97(-2.23%)
Aug 09, 2017 44.56 44.97 43.25 43.58 3,321,725 -0.54(-1.22%)
Aug 08, 2017 44.36 45.28 43.93 44.12 3,447,626 -0.27(-0.61%)
Aug 07, 2017 44.71 45.10 44.20 44.39 3,904,897 -0.83(-1.84%)
Aug 04, 2017 44.21 45.31 43.61 45.22 7,043,091 +1.16(+2.63%)
Aug 03, 2017 47.20 47.20 43.24 44.06 11,183,540 -3.85(-8.04%)
Aug 02, 2017 48.18 48.35 47.07 47.91 4,465,555 -0.75(-1.54%)
Aug 01, 2017 49.44 49.44 48.50 48.66 2,843,307 -0.82(-1.66%)
Jul 31, 2017 50.00 50.01 49.10 49.48 2,085,476 -0.53(-1.06%)
Jul 28, 2017 50.15 51.21 49.72 50.01 3,982,656 -0.21(-0.42%)
Jul 27, 2017 48.84 50.33 48.36 50.22 3,714,517 +1.36(+2.78%)
Jul 26, 2017 49.21 49.80 48.76 48.86 2,063,226 +0.00(+0.00%)
Jul 25, 2017 48.87 49.56 48.54 48.86 3,558,742 +0.90(+1.88%)
Jul 24, 2017 48.54 48.76 47.59 47.96 2,620,066 -0.45(-0.93%)
Jul 21, 2017 49.29 49.40 48.28 48.41 3,347,555 -0.94(-1.90%)
Jul 20, 2017 50.36 50.53 49.29 49.35 3,460,415 -0.51(-1.02%)
Jul 19, 2017 47.43 50.13 47.34 49.86 6,096,915 +2.13(+4.46%)
Jul 18, 2017 49.18 49.25 47.47 47.73 2,322,141 -0.95(-1.95%)
Jul 17, 2017 48.38 48.77 48.24 48.68 3,011,111 +0.12(+0.25%)
Jul 14, 2017 48.42 48.71 48.20 48.56 2,305,278 +0.32(+0.66%)
Jul 13, 2017 47.46 48.28 47.30 48.24 2,615,499 +0.66(+1.39%)
Jul 12, 2017 47.99 48.29 47.01 47.58 3,218,326 +0.38(+0.81%)
Jul 11, 2017 47.11 47.64 46.51 47.20 3,348,389 +0.09(+0.19%)
Jul 10, 2017 46.09 47.38 45.65 47.11 5,679,470 +2.00(+4.43%)
Jul 07, 2017 45.53 45.70 44.59 45.11 4,343,362 -0.66(-1.44%)
Jul 06, 2017 47.65 47.91 45.64 45.77 3,540,099 -1.88(-3.95%)
Jul 05, 2017 48.98 49.11 47.59 47.65 2,250,102 -1.68(-3.41%)
Jul 03, 2017 48.18 49.56 48.11 49.33 1,277,770 +1.40(+2.92%)
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%)
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.