Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

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 (%)
Oct 31, 2005 45.59 46.45 44.66 45.35 2,433,400 +0.01(+0.02%)
Oct 28, 2005 43.90 45.46 43.10 45.34 2,632,100 +1.72(+3.94%)
Oct 27, 2005 45.52 45.58 43.62 43.62 2,373,800 -1.48(-3.28%)
Oct 26, 2005 45.92 46.51 44.81 45.10 3,191,700 -0.85(-1.84%)
Oct 25, 2005 45.00 46.23 44.63 45.95 3,492,000 +1.05(+2.33%)
Oct 24, 2005 42.88 44.92 42.78 44.91 2,249,000 +1.79(+4.14%)
Oct 21, 2005 42.73 43.95 42.48 43.12 2,559,600 +0.36(+0.85%)
Oct 20, 2005 44.38 44.67 42.03 42.76 3,857,600 -2.16(-4.81%)
Oct 19, 2005 44.28 45.09 42.80 44.91 4,065,700 +0.63(+1.42%)
Oct 18, 2005 45.48 46.16 44.28 44.28 3,981,000 -1.44(-3.15%)
Oct 17, 2005 45.40 45.99 45.12 45.73 2,414,300 +0.86(+1.92%)
Oct 14, 2005 43.40 45.10 42.63 44.87 3,714,700 +1.58(+3.65%)
Oct 13, 2005 44.62 44.62 41.95 43.28 4,640,700 -1.86(-4.11%)
Oct 12, 2005 45.79 45.98 44.77 45.14 2,588,800 -0.77(-1.69%)
Oct 11, 2005 45.24 46.12 45.16 45.91 2,998,100 +1.33(+2.98%)
Oct 10, 2005 44.75 44.85 44.00 44.59 2,726,400 -0.35(-0.79%)
Oct 07, 2005 44.45 45.17 44.42 44.94 2,959,200 +0.84(+1.90%)
Oct 06, 2005 43.92 44.80 42.87 44.10 5,075,900 -0.06(-0.14%)
Oct 05, 2005 45.88 46.38 44.16 44.16 3,672,400 -1.48(-3.24%)
Oct 04, 2005 47.52 47.52 45.64 45.64 2,609,400 -2.38(-4.96%)
Oct 03, 2005 48.27 48.42 47.83 48.02 1,248,700 +0.15(+0.30%)
Sep 30, 2005 48.65 48.70 47.77 47.88 1,488,400 -0.91(-1.88%)
Sep 29, 2005 48.74 48.95 48.16 48.79 1,560,400 +0.17(+0.36%)
Sep 28, 2005 47.98 48.62 47.27 48.62 1,833,900 +0.77(+1.60%)
Sep 27, 2005 47.85 47.94 47.18 47.85 1,687,900 -0.27(-0.56%)
Sep 26, 2005 46.70 48.25 46.55 48.12 3,019,300 +1.15(+2.46%)
Sep 23, 2005 46.97 47.91 46.60 46.97 2,194,400 -1.24(-2.58%)
Sep 22, 2005 49.30 49.48 47.06 48.21 2,439,000 -0.77(-1.58%)
Sep 21, 2005 48.92 49.25 48.51 48.98 2,001,200 +0.77(+1.61%)
Sep 20, 2005 48.33 48.72 47.35 48.21 2,193,600 -0.41(-0.84%)
Sep 19, 2005 47.49 48.94 47.40 48.62 2,380,100 +1.85(+3.97%)
Sep 16, 2005 46.62 47.00 46.22 46.77 2,408,100 +0.14(+0.30%)
Sep 15, 2005 46.65 46.94 46.02 46.62 1,486,000 +0.21(+0.45%)
Sep 14, 2005 46.00 46.62 45.75 46.41 1,970,700 +0.66(+1.45%)
Sep 13, 2005 46.10 46.33 45.53 45.75 2,829,600 -0.47(-1.01%)
Sep 12, 2005 47.12 47.33 46.08 46.22 1,856,900 -1.05(-2.23%)
Sep 09, 2005 46.85 47.33 46.77 47.27 1,798,500 +0.67(+1.43%)
Sep 08, 2005 46.45 47.12 46.44 46.60 1,886,400 +0.16(+0.36%)
Sep 07, 2005 46.26 47.17 46.09 46.44 2,403,100 +0.04(+0.09%)
Sep 06, 2005 45.87 46.42 45.18 46.40 1,881,300 +0.52(+1.14%)
Sep 02, 2005 46.00 46.00 45.24 45.88 2,020,100 -0.28(-0.62%)
Sep 01, 2005 45.92 46.33 45.50 46.16 2,551,100 +0.72(+1.60%)
Aug 31, 2005 44.77 46.13 44.50 45.44 2,778,400 +0.73(+1.62%)
Aug 30, 2005 43.92 44.98 43.92 44.71 2,126,300 +1.04(+2.37%)
Aug 29, 2005 44.12 44.51 43.40 43.67 2,160,500 +0.20(+0.46%)
Aug 26, 2005 44.08 44.20 43.36 43.48 1,294,800 -0.50(-1.15%)
Aug 25, 2005 44.00 44.11 43.65 43.98 1,058,000 -0.05(-0.11%)
Aug 24, 2005 43.84 44.51 43.41 44.03 1,872,200 +0.30(+0.67%)
Aug 23, 2005 43.77 43.98 42.92 43.73 1,882,400 +0.16(+0.37%)
Aug 22, 2005 44.98 44.98 43.23 43.58 2,270,500 -0.48(-1.10%)
Aug 19, 2005 43.62 44.15 43.42 44.06 1,641,700 +1.05(+2.45%)
Aug 18, 2005 42.62 43.15 42.23 43.01 2,267,500 +0.34(+0.79%)
Aug 17, 2005 43.67 44.79 42.40 42.67 2,851,100 -1.12(-2.56%)
Aug 16, 2005 44.55 44.92 43.69 43.79 1,958,200 -0.91(-2.04%)
Aug 15, 2005 44.70 44.98 44.40 44.70 1,787,200 +0.01(+0.01%)
Aug 12, 2005 45.48 45.62 44.50 44.70 1,719,300 -0.64(-1.41%)
Aug 11, 2005 45.00 45.45 44.65 45.34 1,954,900 +0.38(+0.86%)
Aug 10, 2005 43.98 44.98 43.85 44.95 2,130,700 +1.37(+3.14%)
Aug 09, 2005 44.00 44.03 43.37 43.58 1,938,100 -0.32(-0.72%)
Aug 08, 2005 43.50 44.61 43.45 43.90 2,228,900 +0.98(+2.27%)
Aug 05, 2005 43.65 43.66 42.48 42.92 1,893,300 -0.73(-1.66%)
Aug 04, 2005 43.53 43.97 43.51 43.65 2,317,600 -0.13(-0.30%)
Aug 03, 2005 44.28 44.40 43.45 43.77 2,258,300 -0.45(-1.02%)
Aug 02, 2005 44.02 44.42 43.85 44.23 2,282,600 -0.13(-0.30%)
Aug 01, 2005 44.33 44.87 44.31 44.36 1,084,400 +0.19(+0.42%)
Jul 29, 2005 44.75 44.92 44.17 44.17 1,361,200 -0.33(-0.73%)
Jul 28, 2005 44.28 44.60 43.66 44.50 1,624,800 +0.16(+0.36%)
Jul 27, 2005 44.17 44.38 43.45 44.34 1,128,000 +0.37(+0.83%)
Jul 26, 2005 44.17 44.42 43.84 43.98 1,000,300 -0.29(-0.66%)
Jul 25, 2005 44.09 44.68 43.64 44.27 1,627,100 +0.11(+0.25%)
Jul 22, 2005 42.66 44.27 42.65 44.16 2,310,600 +1.73(+4.08%)
Jul 21, 2005 42.70 43.13 42.04 42.42 2,089,700 -0.62(-1.44%)
Jul 20, 2005 43.02 43.34 42.19 43.05 1,833,900 +0.08(+0.19%)
Jul 19, 2005 42.76 42.99 42.20 42.97 2,105,200 +0.43(+1.01%)
Jul 18, 2005 42.87 42.90 42.28 42.53 1,285,100 -0.57(-1.31%)
Jul 15, 2005 43.45 43.90 42.76 43.10 1,967,100 -0.05(-0.12%)
Jul 14, 2005 44.62 45.01 42.99 43.15 2,936,400 -1.57(-3.50%)
Jul 13, 2005 45.23 45.23 44.38 44.72 1,606,600 -0.44(-0.99%)
Jul 12, 2005 44.56 45.16 44.33 45.16 1,653,800 +0.72(+1.62%)
Jul 11, 2005 43.51 44.44 43.45 44.44 2,085,100 +0.23(+0.52%)
Jul 08, 2005 44.88 44.99 43.52 44.21 3,830,700 -0.30(-0.69%)
Jul 07, 2005 42.51 44.61 42.45 44.52 3,611,800 +1.64(+3.83%)
Jul 06, 2005 44.00 44.02 42.47 42.88 3,383,300 -1.04(-2.37%)
Jul 05, 2005 42.49 44.09 42.47 43.91 2,968,900 +1.59(+3.74%)
Jul 01, 2005 41.29 42.38 41.26 42.33 1,525,300 +1.25(+3.06%)
Jun 30, 2005 40.74 41.73 40.74 41.08 2,734,300 +0.33(+0.81%)
Jun 29, 2005 40.54 40.92 40.08 40.74 1,853,700 +0.18(+0.46%)
Jun 28, 2005 42.02 42.06 40.51 40.56 3,057,400 -1.77(-4.18%)
Jun 27, 2005 41.34 42.42 41.34 42.33 1,985,700 +1.06(+2.58%)
Jun 24, 2005 41.60 41.95 41.10 41.27 1,167,600 -0.28(-0.69%)
Jun 23, 2005 41.41 42.33 41.27 41.55 1,889,000 +0.16(+0.40%)
Jun 22, 2005 41.34 41.60 40.44 41.38 2,593,600 +0.50(+1.22%)
Jun 21, 2005 41.49 41.74 40.80 40.88 1,803,700 -0.69(-1.66%)
Jun 20, 2005 41.25 41.79 41.19 41.58 1,893,200 +0.32(+0.78%)
Jun 17, 2005 41.00 41.44 40.73 41.26 2,171,200 +0.42(+1.03%)
Jun 16, 2005 40.24 40.85 40.15 40.84 1,684,900 +0.60(+1.49%)
Jun 15, 2005 39.88 40.35 39.80 40.23 2,562,900 +0.67(+1.69%)
Jun 14, 2005 39.12 39.59 38.99 39.56 1,746,700 +0.35(+0.91%)
Jun 13, 2005 38.55 39.24 38.25 39.21 1,680,600 +0.54(+1.38%)
Jun 10, 2005 38.78 38.94 38.16 38.67 1,217,000 -0.14(-0.35%)
Jun 09, 2005 38.02 38.81 37.88 38.81 1,761,000 +0.91(+2.41%)
Jun 08, 2005 37.72 38.55 37.65 37.90 2,219,600 +0.14(+0.37%)
Jun 07, 2005 38.38 38.66 37.72 37.76 1,685,000 -0.53(-1.38%)
Jun 06, 2005 38.30 38.47 37.95 38.28 1,172,600 +0.20(+0.53%)
Jun 03, 2005 38.14 38.47 37.88 38.09 1,394,100 +0.04(+0.09%)
Jun 02, 2005 38.30 38.61 37.78 38.05 2,139,500 -0.46(-1.18%)
Jun 01, 2005 38.08 38.74 38.07 38.51 1,778,600 +0.66(+1.73%)
May 31, 2005 37.69 38.05 37.28 37.85 1,740,900 -0.20(-0.51%)
May 27, 2005 37.52 38.10 37.47 38.05 1,207,500 +0.54(+1.44%)
May 26, 2005 37.40 37.52 37.07 37.51 1,328,400 +0.31(+0.83%)
May 25, 2005 36.70 37.38 36.40 37.20 2,126,800 +0.32(+0.87%)
May 24, 2005 36.67 36.88 36.50 36.88 1,338,100 +0.18(+0.49%)
May 23, 2005 37.00 37.24 36.24 36.70 2,417,800 +0.55(+1.52%)
May 20, 2005 36.63 36.73 35.99 36.15 1,947,300 -0.58(-1.59%)
May 19, 2005 36.00 36.73 35.94 36.73 2,049,400 +0.76(+2.11%)
May 18, 2005 36.05 36.53 35.51 35.97 2,844,400 +0.07(+0.19%)
May 17, 2005 35.03 35.92 34.93 35.90 2,484,300 +0.87(+2.48%)
May 16, 2005 34.48 35.23 33.85 35.03 3,407,800 +0.45(+1.32%)
May 13, 2005 34.97 35.24 34.31 34.58 2,678,600 -0.41(-1.19%)
May 12, 2005 36.33 36.33 34.95 34.99 2,932,000 -1.49(-4.08%)
May 11, 2005 36.44 36.70 36.22 36.48 2,338,400 -0.04(-0.10%)
May 10, 2005 37.20 37.22 36.52 36.52 1,873,800 -0.70(-1.89%)
May 09, 2005 36.99 37.30 36.98 37.22 1,335,100 +0.27(+0.74%)
May 06, 2005 37.40 37.50 36.88 36.95 1,633,000 -0.19(-0.51%)
May 05, 2005 36.55 37.25 36.50 37.13 2,080,200 +0.60(+1.66%)
May 04, 2005 35.58 36.56 35.15 36.53 3,066,600 +0.90(+2.51%)
May 03, 2005 36.88 36.95 35.52 35.63 2,660,800 -1.48(-3.97%)
May 02, 2005 36.28 37.11 36.09 37.11 1,872,100 +0.59(+1.62%)
Apr 29, 2005 36.48 36.92 36.12 36.52 2,295,300 +0.49(+1.35%)
Apr 28, 2005 36.51 36.59 35.69 36.03 2,423,500 -0.78(-2.11%)
Apr 27, 2005 37.27 37.66 36.57 36.81 2,116,000 -0.50(-1.34%)
Apr 26, 2005 37.73 37.90 37.31 37.31 1,777,500 -0.42(-1.11%)
Apr 25, 2005 37.40 38.02 37.33 37.73 2,471,600 +0.82(+2.24%)
Apr 22, 2005 37.17 37.47 36.53 36.91 2,238,800 -0.24(-0.66%)
Apr 21, 2005 35.86 37.15 35.71 37.15 2,050,000 +1.41(+3.96%)
Apr 20, 2005 36.72 36.95 35.71 35.73 2,678,500 -0.85(-2.32%)
Apr 19, 2005 36.80 36.90 36.38 36.59 2,960,400 +0.59(+1.64%)
Apr 18, 2005 35.62 36.18 35.12 35.99 2,972,200 +0.16(+0.46%)
Apr 15, 2005 37.38 37.45 35.56 35.83 4,046,900 -1.52(-4.07%)
Apr 14, 2005 37.33 37.94 37.16 37.35 3,142,500 +0.23(+0.61%)
Apr 13, 2005 37.73 38.03 37.00 37.12 2,433,500 -0.73(-1.92%)
Apr 12, 2005 38.26 38.58 37.61 37.85 2,092,900 -0.56(-1.47%)
Apr 11, 2005 38.13 38.51 37.75 38.41 2,097,100 +0.28(+0.75%)
Apr 08, 2005 38.48 38.81 37.85 38.13 2,126,400 -0.34(-0.88%)
Apr 07, 2005 39.37 39.42 38.09 38.47 2,428,100 -0.65(-1.65%)
Apr 06, 2005 38.59 39.44 38.37 39.12 2,344,500 +0.53(+1.37%)
Apr 05, 2005 39.19 39.62 38.51 38.59 2,439,200 -0.77(-1.97%)
Apr 04, 2005 39.42 40.07 38.76 39.36 3,363,000 +0.26(+0.66%)
Apr 01, 2005 38.34 39.22 38.31 39.10 2,128,000 +1.05(+2.76%)
Mar 31, 2005 37.30 38.25 37.27 38.05 2,265,600 +1.02(+2.77%)
Mar 30, 2005 36.75 37.13 35.83 37.02 2,603,000 +0.38(+1.05%)
Mar 29, 2005 37.00 37.71 36.57 36.64 1,985,700 -0.34(-0.93%)
Mar 28, 2005 37.05 37.54 36.74 36.98 1,706,000 -0.06(-0.16%)
Mar 24, 2005 37.38 38.01 36.83 37.05 2,342,300 +0.15(+0.41%)
Mar 23, 2005 37.50 37.50 36.62 36.90 2,645,700 -0.77(-2.06%)
Mar 22, 2005 38.07 38.50 37.59 37.67 2,307,900 -0.28(-0.75%)
Mar 21, 2005 38.66 38.88 37.95 37.95 1,949,900 -0.71(-1.84%)
Mar 18, 2005 38.90 39.22 38.51 38.66 2,382,400 -0.11(-0.28%)
Mar 17, 2005 38.15 38.85 38.06 38.77 2,177,600 +0.94(+2.48%)
Mar 16, 2005 37.88 38.74 37.53 37.84 2,549,100 -0.12(-0.30%)
Mar 15, 2005 38.73 38.98 37.87 37.95 2,624,400 -0.65(-1.68%)
Mar 14, 2005 38.85 39.00 37.85 38.60 2,886,000 -0.16(-0.40%)
Mar 11, 2005 38.51 39.12 38.19 38.76 2,229,100 +0.25(+0.65%)
Mar 10, 2005 39.30 39.30 37.85 38.51 3,443,400 -0.79(-2.02%)
Mar 09, 2005 40.25 40.91 39.26 39.30 3,421,200 -0.77(-1.91%)
Mar 08, 2005 40.00 40.83 40.00 40.06 2,662,600 -0.16(-0.41%)
Mar 07, 2005 40.48 40.48 39.42 40.23 2,693,800 -0.46(-1.12%)
Mar 04, 2005 39.49 40.87 39.20 40.69 3,006,700 +1.20(+3.03%)
Mar 03, 2005 39.20 39.49 38.67 39.49 3,923,800 +0.94(+2.44%)
Mar 02, 2005 38.00 38.65 37.97 38.55 3,337,500 +0.29(+0.77%)
Mar 01, 2005 38.27 38.70 37.55 38.26 4,844,400 -0.17(-0.46%)
Feb 28, 2005 38.65 39.65 37.58 38.43 4,765,100 -0.44(-1.12%)
Feb 25, 2005 36.75 39.09 36.62 38.87 7,814,700 +2.87(+7.96%)
Feb 24, 2005 35.52 36.00 35.43 36.00 2,478,300 +0.61(+1.72%)
Feb 23, 2005 35.19 35.65 34.98 35.39 2,421,100 +0.19(+0.53%)
Feb 22, 2005 35.42 35.87 35.20 35.20 3,029,600 +0.08(+0.23%)
Feb 18, 2005 34.40 35.17 34.29 35.12 2,955,100 +0.85(+2.48%)
Feb 17, 2005 35.10 35.17 34.16 34.27 2,638,100 -0.73(-2.07%)
Feb 16, 2005 34.17 35.06 33.98 35.00 2,888,300 +0.88(+2.56%)
Feb 15, 2005 34.20 34.38 33.80 34.12 2,286,400 +0.02(+0.07%)
Feb 14, 2005 34.44 34.76 33.98 34.10 1,867,300 -0.24(-0.71%)
Feb 11, 2005 34.30 34.69 34.12 34.34 2,446,000 +0.05(+0.13%)
Feb 10, 2005 33.23 34.45 33.05 34.30 2,489,200 +1.32(+4.00%)
Feb 09, 2005 32.67 33.20 32.50 32.98 1,836,800 +0.10(+0.32%)
Feb 08, 2005 32.62 32.99 32.45 32.88 1,864,500 -0.04(-0.12%)
Feb 07, 2005 33.05 33.33 32.53 32.91 1,439,400 -0.19(-0.56%)
Feb 04, 2005 33.58 33.70 32.83 33.10 2,924,400 -0.45(-1.33%)
Feb 03, 2005 33.73 33.83 33.22 33.55 1,643,500 -0.36(-1.06%)
Feb 02, 2005 33.35 33.95 33.35 33.91 1,262,000 +0.40(+1.18%)
Feb 01, 2005 33.17 33.62 33.03 33.51 1,603,700 +0.41(+1.22%)
Jan 31, 2005 32.74 33.25 32.27 33.10 1,863,800 +0.31(+0.95%)
Jan 28, 2005 32.60 33.01 32.37 32.80 1,953,700 -0.09(-0.26%)
Jan 27, 2005 32.55 33.25 32.44 32.88 1,690,200 +0.33(+1.01%)
Jan 26, 2005 32.30 32.62 32.05 32.55 1,544,600 +0.29(+0.90%)
Jan 25, 2005 32.25 32.45 31.91 32.26 1,434,300 +0.23(+0.73%)
Jan 24, 2005 32.20 32.34 31.98 32.02 1,629,800 +0.07(+0.23%)
Jan 21, 2005 32.20 32.48 31.90 31.95 1,986,700 -0.00(-0.02%)
Jan 20, 2005 32.15 32.29 31.45 31.95 2,027,600 -0.30(-0.91%)
Jan 19, 2005 32.37 32.59 32.20 32.25 1,045,100 -0.12(-0.37%)
Jan 18, 2005 32.55 32.67 32.13 32.37 1,860,300 +0.15(+0.48%)
Jan 14, 2005 31.73 32.37 31.59 32.22 1,894,100 +0.54(+1.69%)
Jan 13, 2005 31.86 32.09 31.59 31.68 2,310,000 +0.04(+0.11%)
Jan 12, 2005 31.20 31.69 30.96 31.64 2,145,200 +0.59(+1.90%)
Jan 11, 2005 31.32 31.32 31.00 31.05 1,909,000 -0.14(-0.46%)
Jan 10, 2005 31.05 31.45 31.02 31.20 2,139,200 +0.50(+1.63%)
Jan 07, 2005 31.05 31.15 30.01 30.70 2,614,800 -0.05(-0.16%)
Jan 06, 2005 30.20 31.31 30.05 30.75 3,074,700 +0.55(+1.82%)
Jan 05, 2005 30.65 30.82 30.09 30.20 2,629,900 -0.51(-1.66%)
Jan 04, 2005 31.17 31.43 30.68 30.71 2,297,200 -0.34(-1.11%)
Jan 03, 2005 32.17 32.18 30.91 31.05 2,888,300 -1.35(-4.17%)
Dec 31, 2004 32.42 32.63 32.33 32.41 657,700 -0.02(-0.06%)
Dec 30, 2004 32.42 32.58 32.26 32.42 1,074,600 -0.14(-0.41%)
Dec 29, 2004 32.12 32.60 32.08 32.56 1,450,100 +0.30(+0.95%)
Dec 28, 2004 32.15 32.40 32.07 32.26 939,800 +0.22(+0.69%)
Dec 27, 2004 32.62 32.62 32.02 32.03 1,499,300 -0.59(-1.79%)
Dec 23, 2004 32.70 32.91 32.55 32.62 1,418,900 -0.08(-0.24%)
Dec 22, 2004 33.50 33.57 32.61 32.70 2,212,900 -0.57(-1.73%)
Dec 21, 2004 33.10 33.37 33.09 33.27 1,500,100 +0.27(+0.83%)
Dec 20, 2004 33.12 33.45 33.00 33.00 2,011,100 -0.11(-0.33%)
Dec 17, 2004 32.85 33.45 32.84 33.11 2,911,000 -0.24(-0.72%)
Dec 16, 2004 33.69 33.69 33.08 33.35 1,912,700 -0.34(-0.99%)
Dec 15, 2004 33.28 33.84 33.12 33.69 2,083,200 +0.36(+1.07%)
Dec 14, 2004 33.49 33.70 33.16 33.33 1,997,800 -0.09(-0.27%)
Dec 13, 2004 32.87 33.47 32.87 33.42 1,866,000 +0.55(+1.67%)
Dec 10, 2004 33.34 33.55 32.80 32.87 1,729,300 -0.38(-1.14%)
Dec 09, 2004 33.16 33.40 32.85 33.25 1,684,300 +0.20(+0.62%)
Dec 08, 2004 32.99 33.24 32.55 33.05 2,134,600 -0.00(-0.02%)
Dec 07, 2004 33.66 33.74 33.00 33.05 2,055,800 -0.61(-1.80%)
Dec 06, 2004 33.77 33.88 33.34 33.66 1,831,800 +0.02(+0.07%)
Dec 03, 2004 33.10 33.84 33.04 33.63 1,974,400 +0.30(+0.88%)
Dec 02, 2004 33.85 33.96 32.84 33.34 3,744,100 -0.75(-2.20%)
Dec 01, 2004 34.85 34.98 34.05 34.09 2,776,100 -0.71(-2.05%)
Nov 30, 2004 34.58 34.90 34.55 34.80 1,995,300 +0.21(+0.61%)
Nov 29, 2004 34.92 34.99 34.15 34.59 2,591,200 -0.46(-1.33%)
Nov 26, 2004 34.85 35.22 34.76 35.05 645,500 +0.30(+0.85%)
Nov 24, 2004 34.19 34.80 34.12 34.76 2,136,500 +0.57(+1.68%)
Nov 23, 2004 33.97 34.50 33.90 34.19 2,284,000 +0.04(+0.12%)
Nov 22, 2004 34.27 34.39 33.84 34.15 2,577,100 -0.08(-0.23%)
Nov 19, 2004 34.06 34.47 33.84 34.23 2,578,700 +0.16(+0.47%)
Nov 18, 2004 33.76 34.09 33.65 34.06 2,034,300 +0.30(+0.90%)
Nov 17, 2004 33.24 33.76 33.12 33.76 2,631,000 +0.52(+1.55%)
Nov 16, 2004 33.27 33.53 33.20 33.24 1,487,600 -0.02(-0.05%)
Nov 15, 2004 33.40 33.44 32.94 33.26 2,527,300 -0.45(-1.33%)
Nov 12, 2004 33.26 33.72 33.20 33.71 2,322,500 +0.35(+1.05%)
Nov 11, 2004 33.37 33.46 33.12 33.36 1,432,100 -0.01(-0.03%)
Nov 10, 2004 33.10 33.42 32.67 33.37 2,236,200 +0.40(+1.23%)
Nov 09, 2004 33.12 33.32 32.95 32.97 2,191,800 -0.41(-1.24%)
Nov 08, 2004 34.05 34.08 33.25 33.38 3,050,600 -0.67(-1.97%)
Nov 05, 2004 33.70 34.05 33.55 34.05 2,084,600 +0.46(+1.37%)
Nov 04, 2004 33.25 33.88 33.20 33.59 2,737,600 +0.02(+0.04%)
Nov 03, 2004 33.60 33.80 33.25 33.58 2,508,100 +0.39(+1.18%)
Nov 02, 2004 33.45 33.49 33.14 33.19 2,701,000 -0.27(-0.82%)
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.