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 (%)
Apr 29, 2011 130.28 134.13 130.17 133.37 3,845,015 +3.37(+2.59%)
Apr 28, 2011 128.72 131.24 128.00 130.00 3,815,884 +3.08(+2.43%)
Apr 27, 2011 126.40 127.21 124.31 126.92 3,189,777 +0.72(+0.57%)
Apr 26, 2011 122.99 126.23 122.96 126.20 3,270,115 +3.60(+2.94%)
Apr 25, 2011 123.46 123.65 122.07 122.60 2,449,913 -0.72(-0.58%)
Apr 21, 2011 124.34 124.34 122.22 123.32 2,190,094 -0.59(-0.48%)
Apr 20, 2011 124.00 124.69 123.32 123.91 2,542,951 +2.02(+1.66%)
Apr 19, 2011 120.96 122.29 120.72 121.89 1,861,300 +0.96(+0.79%)
Apr 18, 2011 120.48 121.46 119.30 120.93 2,054,716 -1.47(-1.20%)
Apr 15, 2011 122.25 122.82 121.51 122.40 2,945,340 -0.01(-0.01%)
Apr 14, 2011 121.79 123.01 120.84 122.41 2,330,668 +0.15(+0.12%)
Apr 13, 2011 123.68 124.50 121.55 122.26 2,965,132 -0.14(-0.11%)
Apr 12, 2011 124.90 125.10 121.55 122.40 4,063,915 -3.85(-3.05%)
Apr 11, 2011 130.00 130.00 125.66 126.25 3,829,505 -3.91(-3.00%)
Apr 08, 2011 130.07 131.78 129.51 130.16 3,099,036 +1.37(+1.06%)
Apr 07, 2011 129.58 130.24 128.01 128.79 2,129,736 -0.80(-0.62%)
Apr 06, 2011 131.56 131.90 129.04 129.59 2,313,601 -1.66(-1.26%)
Apr 05, 2011 130.11 131.63 129.86 131.25 1,959,316 +0.95(+0.73%)
Apr 04, 2011 130.56 131.87 130.07 130.30 2,160,878 +0.32(+0.25%)
Apr 01, 2011 131.50 132.33 129.65 129.98 2,597,587 -0.94(-0.72%)
Mar 31, 2011 130.91 132.50 130.64 130.92 3,220,391 +0.49(+0.38%)
Mar 30, 2011 128.79 131.61 127.82 130.43 3,667,710 +2.49(+1.95%)
Mar 29, 2011 125.78 128.45 124.43 127.94 2,581,376 +1.69(+1.34%)
Mar 28, 2011 125.98 127.81 125.03 126.25 3,037,812 +0.31(+0.25%)
Mar 25, 2011 125.46 126.95 125.00 125.94 2,293,495 +1.05(+0.84%)
Mar 24, 2011 125.99 125.99 123.50 124.89 2,504,908 +0.36(+0.29%)
Mar 23, 2011 125.38 125.99 123.32 124.53 2,642,723 -1.35(-1.07%)
Mar 22, 2011 124.83 126.39 124.53 125.88 3,756,510 +0.78(+0.62%)
Mar 21, 2011 123.26 125.10 123.20 125.10 5,063,395 +4.99(+4.15%)
Mar 18, 2011 119.59 120.48 118.94 120.11 5,233,215 +2.00(+1.69%)
Mar 17, 2011 116.27 118.43 115.40 118.11 3,271,000 +4.38(+3.85%)
Mar 16, 2011 117.66 119.00 113.02 113.73 6,647,742 -4.11(-3.49%)
Mar 15, 2011 116.90 118.72 116.68 117.84 3,073,090 -1.28(-1.07%)
Mar 14, 2011 117.65 119.57 117.41 119.12 2,539,381 +0.30(+0.25%)
Mar 11, 2011 115.70 119.37 115.66 118.82 3,108,786 +2.88(+2.48%)
Mar 10, 2011 118.64 119.69 115.87 115.94 4,554,877 -4.73(-3.92%)
Mar 09, 2011 121.23 121.97 119.88 120.67 1,876,096 -0.69(-0.57%)
Mar 08, 2011 120.92 122.47 120.25 121.36 2,083,918 +0.39(+0.32%)
Mar 07, 2011 123.37 124.00 119.49 120.97 2,832,751 -1.65(-1.35%)
Mar 04, 2011 124.08 124.54 121.66 122.62 2,809,814 -0.22(-0.18%)
Mar 03, 2011 121.23 124.67 120.72 122.84 3,273,014 +1.75(+1.45%)
Mar 02, 2011 120.89 121.79 119.03 121.09 2,180,234 +0.23(+0.19%)
Mar 01, 2011 125.40 125.60 120.77 120.86 3,131,848 -3.76(-3.02%)
Feb 28, 2011 123.49 124.85 123.15 124.62 3,129,521 +1.09(+0.88%)
Feb 25, 2011 120.99 123.53 120.50 123.53 3,400,644 +3.03(+2.51%)
Feb 24, 2011 121.31 121.74 119.85 120.50 3,289,298 -0.43(-0.36%)
Feb 23, 2011 118.09 121.19 117.70 120.93 4,524,566 +3.86(+3.30%)
Feb 22, 2011 119.84 120.67 116.28 117.07 4,933,929 -2.94(-2.45%)
Feb 18, 2011 121.03 121.35 119.55 120.01 4,280,148 -0.61(-0.51%)
Feb 17, 2011 118.51 121.86 118.50 120.62 5,672,588 +0.11(+0.09%)
Feb 16, 2011 120.14 120.70 118.59 120.51 4,360,080 +1.17(+0.98%)
Feb 15, 2011 121.20 121.56 118.93 119.34 2,940,940 -1.84(-1.52%)
Feb 14, 2011 120.50 122.20 120.08 121.18 3,327,391 +1.45(+1.21%)
Feb 11, 2011 118.17 119.94 117.02 119.73 5,811,801 +1.70(+1.44%)
Feb 10, 2011 115.87 118.89 115.52 118.03 5,627,984 +1.88(+1.62%)
Feb 09, 2011 117.30 117.62 115.46 116.15 3,065,699 -1.35(-1.15%)
Feb 08, 2011 117.54 118.05 117.04 117.50 3,093,133 -0.27(-0.23%)
Feb 07, 2011 118.12 118.82 117.15 117.77 3,767,519 +0.93(+0.80%)
Feb 04, 2011 118.66 118.93 116.46 116.84 5,510,776 -1.27(-1.08%)
Feb 03, 2011 120.42 120.64 117.65 118.11 4,847,458 -2.95(-2.44%)
Feb 02, 2011 118.70 121.75 118.36 121.06 5,446,177 +2.08(+1.75%)
Feb 01, 2011 120.15 120.29 117.09 118.98 8,829,395 -0.38(-0.32%)
Jan 31, 2011 114.70 119.40 114.31 119.36 7,182,466 +4.52(+3.94%)
Jan 28, 2011 116.05 116.19 110.29 114.84 15,890,687 -1.49(-1.28%)
Jan 27, 2011 121.66 121.90 114.03 116.33 12,845,771 -5.77(-4.73%)
Jan 26, 2011 123.26 123.34 121.22 122.10 5,432,735 -0.54(-0.44%)
Jan 25, 2011 123.08 123.08 120.32 122.64 4,035,848 -1.28(-1.03%)
Jan 24, 2011 124.83 125.69 123.25 123.92 2,694,435 -1.68(-1.34%)
Jan 21, 2011 125.25 125.66 124.00 125.60 2,222,848 +1.44(+1.16%)
Jan 20, 2011 123.99 124.79 122.66 124.16 2,076,045 -0.02(-0.02%)
Jan 19, 2011 127.09 127.73 123.77 124.18 2,649,254 -3.38(-2.65%)
Jan 18, 2011 126.23 127.64 125.30 127.56 2,570,862 +1.93(+1.54%)
Jan 14, 2011 124.86 125.73 123.36 125.63 3,199,422 +0.45(+0.36%)
Jan 13, 2011 126.93 127.17 124.41 125.18 2,750,319 -1.02(-0.81%)
Jan 12, 2011 126.25 127.14 125.64 126.20 1,837,417 +1.07(+0.86%)
Jan 11, 2011 125.00 125.42 124.30 125.13 1,859,172 +0.39(+0.31%)
Jan 10, 2011 123.28 125.24 122.17 124.74 2,031,056 +1.57(+1.27%)
Jan 07, 2011 122.80 124.03 122.17 123.17 2,035,557 +0.03(+0.03%)
Jan 06, 2011 125.16 125.59 121.91 123.14 2,177,966 -1.77(-1.42%)
Jan 05, 2011 121.50 125.00 120.37 124.91 3,059,732 +3.05(+2.50%)
Jan 04, 2011 121.78 122.25 119.46 121.86 2,815,981 +0.83(+0.69%)
Jan 03, 2011 120.59 121.63 120.01 121.03 1,893,068 +1.80(+1.51%)
Dec 31, 2010 119.32 120.48 119.20 119.23 1,299,212 -0.69(-0.58%)
Dec 30, 2010 119.83 120.80 119.10 119.92 1,269,066 +0.32(+0.27%)
Dec 29, 2010 118.79 119.77 118.36 119.60 1,059,054 +1.14(+0.96%)
Dec 28, 2010 118.43 118.73 118.05 118.46 897,730 +0.15(+0.13%)
Dec 27, 2010 118.49 118.56 117.61 118.31 829,944 -0.17(-0.14%)
Dec 23, 2010 118.01 118.59 117.53 118.48 1,024,022 +0.26(+0.22%)
Dec 22, 2010 118.13 118.53 117.33 118.22 1,476,805 +0.06(+0.05%)
Dec 21, 2010 117.37 118.82 117.37 118.16 1,912,529 +1.09(+0.93%)
Dec 20, 2010 116.37 117.12 115.81 117.07 1,476,149 +0.62(+0.53%)
Dec 17, 2010 115.89 116.50 115.61 116.45 2,730,255 -0.22(-0.19%)
Dec 16, 2010 116.46 117.50 115.76 116.67 2,012,160 +0.65(+0.56%)
Dec 15, 2010 115.34 116.92 115.15 116.02 2,255,546 -0.23(-0.20%)
Dec 14, 2010 117.25 117.49 115.72 116.25 1,890,448 -0.55(-0.47%)
Dec 13, 2010 115.90 117.56 115.49 116.80 2,925,341 +1.88(+1.64%)
Dec 10, 2010 114.87 115.08 113.85 114.92 1,384,903 +0.43(+0.38%)
Dec 09, 2010 114.17 114.70 113.11 114.49 2,070,593 +0.89(+0.78%)
Dec 08, 2010 116.14 116.36 112.66 113.60 3,327,560 -2.72(-2.34%)
Dec 07, 2010 117.17 117.98 115.83 116.32 3,326,212 -0.10(-0.09%)
Dec 06, 2010 115.04 116.50 114.68 116.42 2,413,382 +1.31(+1.14%)
Dec 03, 2010 114.37 115.34 113.83 115.11 1,794,299 +0.73(+0.64%)
Dec 02, 2010 111.62 114.62 111.50 114.38 2,645,576 +3.12(+2.80%)
Dec 01, 2010 109.84 111.68 109.67 111.26 3,082,035 +3.62(+3.36%)
Nov 30, 2010 107.20 108.70 106.93 107.64 2,687,304 -0.78(-0.72%)
Nov 29, 2010 106.75 108.95 105.97 108.42 2,488,104 +1.23(+1.15%)
Nov 26, 2010 106.84 108.04 106.07 107.19 846,428 -1.27(-1.17%)
Nov 24, 2010 106.66 108.46 108.46 108.46 2,282,436 +2.82(+2.67%)
Nov 23, 2010 107.12 107.52 104.96 105.64 2,376,212 -2.70(-2.49%)
Nov 22, 2010 108.67 109.17 106.55 108.34 1,704,243 -0.77(-0.71%)
Nov 19, 2010 108.22 109.24 107.14 109.11 2,782,756 +0.89(+0.82%)
Nov 18, 2010 107.13 108.73 106.71 108.22 2,319,956 +2.43(+2.30%)
Nov 17, 2010 104.93 106.61 104.85 105.79 2,652,887 +0.53(+0.50%)
Nov 16, 2010 106.79 106.79 104.35 105.26 3,670,817 -2.37(-2.20%)
Nov 15, 2010 110.14 110.23 107.37 107.63 3,843,020 -1.88(-1.72%)
Nov 12, 2010 109.08 110.73 108.44 109.51 3,515,430 -1.20(-1.08%)
Nov 11, 2010 109.53 110.71 109.19 110.71 3,002,836 +0.46(+0.42%)
Nov 10, 2010 110.12 110.38 108.94 110.25 6,685,985 +0.28(+0.25%)
Nov 09, 2010 109.50 110.53 109.14 109.97 4,656,578 +1.01(+0.93%)
Nov 08, 2010 108.13 110.26 107.91 108.96 3,518,752 +0.27(+0.25%)
Nov 05, 2010 107.26 108.75 106.83 108.69 4,445,650 +0.90(+0.83%)
Nov 04, 2010 105.18 109.24 105.18 107.79 6,978,914 +5.21(+5.08%)
Nov 03, 2010 103.26 103.42 100.71 102.58 3,494,350 -0.54(-0.52%)
Nov 02, 2010 102.07 103.94 101.39 103.12 2,361,354 +2.12(+2.10%)
Nov 01, 2010 102.34 102.69 100.39 101.00 2,134,226 -0.02(-0.02%)
Oct 29, 2010 99.93 101.30 99.76 101.02 1,970,752 +0.66(+0.66%)
Oct 28, 2010 101.24 101.35 99.82 100.36 2,139,304 -0.15(-0.15%)
Oct 27, 2010 99.41 100.63 98.31 100.51 2,738,128 -0.56(-0.55%)
Oct 25, 2010 102.16 103.41 101.01 101.07 2,762,172 -0.23(-0.23%)
Oct 22, 2010 103.14 103.48 100.79 101.30 3,506,989 -1.67(-1.62%)
Oct 21, 2010 103.67 103.85 102.16 102.97 2,656,805 -0.43(-0.42%)
Oct 20, 2010 101.88 104.04 101.87 103.40 3,175,508 +1.12(+1.10%)
Oct 19, 2010 104.05 104.80 101.32 102.28 5,055,908 -4.07(-3.83%)
Oct 18, 2010 104.46 106.67 103.83 106.35 3,786,914 +2.21(+2.12%)
Oct 15, 2010 104.10 104.22 102.74 104.14 3,884,663 +0.91(+0.88%)
Oct 14, 2010 103.25 104.12 102.38 103.23 3,154,422 -0.06(-0.06%)
Oct 13, 2010 102.42 103.79 101.64 103.29 3,091,116 +1.72(+1.69%)
Oct 12, 2010 101.41 102.16 100.23 101.57 2,522,606 -0.44(-0.43%)
Oct 11, 2010 101.58 102.69 101.22 102.01 2,113,921 +0.48(+0.47%)
Oct 08, 2010 101.53 101.94 99.17 101.53 3,151,030 +1.88(+1.89%)
Oct 07, 2010 100.17 100.80 98.52 99.65 2,894,295 -0.11(-0.11%)
Oct 06, 2010 98.63 99.83 98.33 99.76 2,611,619 +0.86(+0.87%)
Oct 05, 2010 98.24 99.17 97.55 98.90 3,418,385 +1.89(+1.95%)
Oct 04, 2010 97.59 98.90 96.51 97.01 2,779,755 -1.27(-1.29%)
Oct 01, 2010 98.28 99.38 97.43 98.28 4,554,333 +0.52(+0.54%)
Sep 30, 2010 97.76 99.09 96.21 97.76 6,325 -0.27(-0.28%)
Sep 29, 2010 96.79 98.61 96.66 98.03 2,627,359 +0.93(+0.96%)
Sep 28, 2010 97.94 98.09 95.68 97.10 400 -0.46(-0.47%)
Sep 27, 2010 98.16 98.75 97.54 97.56 1,929,664 -0.57(-0.58%)
Sep 24, 2010 96.23 98.65 95.43 98.13 3,463,561 +3.14(+3.31%)
Sep 23, 2010 94.99 96.03 94.13 94.99 2,651,394 -0.43(-0.45%)
Sep 22, 2010 96.21 97.60 95.24 95.42 2,128,247 -0.65(-0.68%)
Sep 21, 2010 95.90 96.81 95.08 96.07 3,200,290 +0.04(+0.04%)
Sep 20, 2010 94.90 96.44 94.13 96.03 3,076,066 +1.55(+1.64%)
Sep 17, 2010 94.48 95.22 92.57 94.48 3,904,074 +0.25(+0.27%)
Sep 15, 2010 94.04 94.59 93.26 94.23 2,819,971 -0.47(-0.50%)
Sep 14, 2010 94.43 95.97 93.97 94.70 2,887,404 +0.10(+0.11%)
Sep 13, 2010 94.71 94.99 93.96 94.60 2,514,081 +0.87(+0.93%)
Sep 10, 2010 93.41 94.05 92.98 93.73 3,502,454 +1.02(+1.10%)
Sep 09, 2010 93.49 93.61 91.90 92.71 3,243,517 +0.76(+0.83%)
Sep 08, 2010 90.35 92.46 90.35 91.95 2,846,278 +1.59(+1.76%)
Sep 07, 2010 92.04 92.33 90.31 90.36 388 -2.26(-2.44%)
Sep 03, 2010 92.43 93.65 91.78 92.62 4,538,958 +1.32(+1.45%)
Sep 02, 2010 92.64 92.64 87.58 91.30 832 -1.16(-1.25%)
Sep 01, 2010 91.24 93.10 91.22 92.46 3,450,358 +2.61(+2.90%)
Aug 31, 2010 89.77 90.31 88.70 89.85 4,306 +0.19(+0.21%)
Aug 30, 2010 89.75 91.06 89.59 89.66 3,906,939 +2.02(+2.30%)
Aug 27, 2010 89.61 90.14 86.60 87.64 3,787,345 -1.12(-1.26%)
Aug 26, 2010 88.76 89.42 87.17 88.76 9,428 +2.10(+2.42%)
Aug 25, 2010 86.85 87.06 85.35 86.66 40,960 -0.82(-0.94%)
Aug 24, 2010 88.00 88.86 87.35 87.48 486 -1.98(-2.21%)
Aug 23, 2010 90.90 91.18 89.35 89.46 3,645,078 -1.07(-1.18%)
Aug 20, 2010 90.97 91.24 90.00 90.53 3,396,130 -1.22(-1.33%)
Aug 19, 2010 92.49 92.83 91.17 91.75 486 -1.08(-1.16%)
Aug 18, 2010 92.54 93.25 91.60 92.83 100 -0.17(-0.18%)
Aug 17, 2010 92.35 93.50 92.01 93.00 1,150 +1.60(+1.75%)
Aug 16, 2010 90.80 91.69 90.50 91.40 2,661,390 +0.14(+0.15%)
Aug 13, 2010 91.26 92.58 91.06 91.26 2,732,928 -0.59(-0.64%)
Aug 12, 2010 91.26 93.34 91.00 91.85 3,960,357 -0.48(-0.52%)
Aug 11, 2010 93.50 93.76 92.03 92.33 37,472 -2.55(-2.69%)
Aug 10, 2010 94.97 95.90 93.83 94.88 400 -1.34(-1.39%)
Aug 09, 2010 96.31 96.82 95.23 96.22 2,377,198 +0.27(+0.28%)
Aug 06, 2010 95.95 96.58 94.11 95.95 4,642,120 -1.60(-1.64%)
Aug 05, 2010 97.10 97.85 96.20 97.55 3,410,539 -0.21(-0.21%)
Aug 04, 2010 98.15 98.67 96.52 97.76 25,510 -0.26(-0.27%)
Aug 03, 2010 98.18 98.62 97.13 98.02 3,696,747 -0.45(-0.46%)
Aug 02, 2010 97.04 98.80 96.67 98.47 4,229,478 +2.89(+3.02%)
Jul 30, 2010 95.58 96.26 93.80 95.58 4,850,233 +0.18(+0.19%)
Jul 29, 2010 94.79 96.19 94.49 95.40 500 +1.03(+1.09%)
Jul 28, 2010 94.37 95.42 93.61 94.37 369 -0.55(-0.58%)
Jul 27, 2010 94.92 96.45 93.91 94.92 460 -0.58(-0.61%)
Jul 26, 2010 94.46 95.60 93.50 95.50 8,226,494 +2.71(+2.92%)
Jul 23, 2010 89.22 93.43 89.07 92.79 29,232,662 +3.51(+3.93%)
Jul 22, 2010 88.73 90.12 87.80 89.28 1,536 +1.83(+2.09%)
Jul 21, 2010 87.45 88.85 87.00 87.45 10,297,330 -0.83(-0.94%)
Jul 20, 2010 88.28 88.62 84.46 88.28 4,293,539 +2.69(+3.14%)
Jul 19, 2010 83.91 85.81 83.50 85.59 5,180,141 +2.84(+3.43%)
Jul 16, 2010 82.75 85.67 82.38 82.75 5,485,194 -2.04(-2.41%)
Jul 15, 2010 86.87 87.16 84.29 84.79 5,286,519 -2.04(-2.35%)
Jul 14, 2010 86.41 87.23 85.62 86.83 2,546,450 +0.18(+0.21%)
Jul 13, 2010 86.65 87.34 85.90 86.65 1,695 +1.58(+1.86%)
Jul 12, 2010 86.75 86.75 84.20 85.07 6,735,640 -2.81(-3.20%)
Jul 09, 2010 87.88 88.02 86.74 87.88 2,758,233 +0.48(+0.55%)
Jul 08, 2010 88.27 88.27 86.28 87.40 3,302,135 +0.35(+0.40%)
Jul 07, 2010 83.48 87.05 83.44 87.05 4,644,192 +4.16(+5.02%)
Jul 06, 2010 84.59 84.71 82.17 82.89 1,239 +0.04(+0.05%)
Jul 02, 2010 82.85 84.74 82.32 82.85 2,714,969 -0.85(-1.02%)
Jul 01, 2010 83.76 85.11 81.94 83.70 5,232,412 -0.49(-0.58%)
Jun 30, 2010 84.69 85.85 83.85 84.19 437 -0.32(-0.38%)
Jun 29, 2010 85.96 86.13 84.00 84.51 200 -5.41(-6.02%)
Jun 25, 2010 89.92 90.88 88.55 89.92 5,565,875 +0.25(+0.28%)
Jun 24, 2010 91.73 92.62 89.38 89.67 3,688,427 -2.54(-2.75%)
Jun 23, 2010 93.14 93.25 90.86 92.21 4,106,595 -1.12(-1.20%)
Jun 22, 2010 95.85 96.03 93.01 93.33 5,500 -2.22(-2.32%)
Jun 21, 2010 99.59 99.96 94.95 95.55 4,340,855 -2.02(-2.07%)
Jun 18, 2010 97.57 99.49 96.21 97.57 4,534,680 +0.38(+0.39%)
Jun 17, 2010 98.15 98.23 95.78 97.19 600 -0.43(-0.44%)
Jun 16, 2010 97.48 99.11 96.80 97.62 5,599,198 -0.58(-0.59%)
Jun 15, 2010 95.82 98.41 95.82 98.20 100 +2.86(+3.00%)
Jun 14, 2010 95.03 96.70 93.91 95.34 5,007,423 +1.70(+1.82%)
Jun 11, 2010 92.48 93.74 91.78 93.64 3,104,392 +0.38(+0.41%)
Jun 10, 2010 90.96 93.35 90.70 93.26 4,079,594 +4.42(+4.98%)
Jun 09, 2010 90.43 92.73 88.44 88.84 5,431,474 -0.05(-0.06%)
Jun 08, 2010 86.64 89.00 85.73 88.89 1,950 +2.86(+3.32%)
Jun 07, 2010 88.56 89.68 85.82 86.03 6,416,295 -1.54(-1.76%)
Jun 04, 2010 87.57 90.64 87.03 87.57 7,082,329 -2.03(-2.27%)
Jun 03, 2010 90.13 90.60 86.60 89.60 10,686,505 +0.56(+0.63%)
Jun 02, 2010 86.12 89.09 84.50 89.04 1,800 +3.62(+4.24%)
Jun 01, 2010 87.90 89.15 85.24 85.42 300 -4.12(-4.60%)
May 28, 2010 89.54 92.56 89.26 89.54 6,664,905 -2.30(-2.50%)
May 27, 2010 90.40 91.97 90.05 91.84 6,533,886 +4.03(+4.59%)
May 26, 2010 89.07 90.50 87.40 87.81 4,643,975 -0.23(-0.26%)
May 25, 2010 84.79 88.24 83.55 88.04 200 +0.69(+0.79%)
May 24, 2010 89.74 89.74 87.34 87.35 4,137,390 -2.23(-2.49%)
May 21, 2010 86.07 90.55 85.16 89.58 6,514,383 +1.61(+1.83%)
May 20, 2010 87.96 90.34 87.39 87.97 8,413,315 -5.29(-5.67%)
May 19, 2010 93.54 94.59 91.20 93.26 5,046,875 -0.78(-0.83%)
May 18, 2010 96.29 97.07 93.53 94.04 51,100 -1.15(-1.21%)
May 17, 2010 94.81 95.49 93.15 95.19 7,078,560 +0.91(+0.97%)
May 14, 2010 94.28 95.97 92.02 94.28 6,058,053 -2.18(-2.26%)
May 13, 2010 98.28 98.44 96.25 96.46 4,586,319 -1.98(-2.01%)
May 12, 2010 97.49 99.05 96.99 98.44 3,633,483 +1.78(+1.84%)
May 11, 2010 98.18 98.87 96.19 96.66 4,106,195 -1.61(-1.64%)
May 10, 2010 96.92 98.48 96.62 98.27 4,365,143 +4.74(+5.07%)
May 07, 2010 95.96 96.90 92.02 93.53 7,296,124 +0.16(+0.17%)
May 06, 2010 98.96 100.21 90.41 93.37 600 -5.44(-5.51%)
May 05, 2010 99.34 100.81 98.30 98.81 4,577,596 -2.11(-2.09%)
May 04, 2010 102.07 102.41 99.75 100.92 4,988,914 -3.63(-3.47%)
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.