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 (%)
Sep 28, 2018 66.38 67.80 66.30 67.41 3,543,200 +0.91(+1.37%)
Sep 27, 2018 67.31 67.43 66.47 66.50 3,067,841 -0.12(-0.18%)
Sep 26, 2018 66.39 67.27 66.39 66.62 3,658,311 -0.20(-0.30%)
Sep 25, 2018 66.35 67.47 66.35 66.82 3,250,770 +0.81(+1.23%)
Sep 24, 2018 66.03 66.65 65.34 66.01 3,068,975 +1.37(+2.12%)
Sep 21, 2018 64.10 65.45 63.85 64.64 5,139,500 +0.78(+1.22%)
Sep 20, 2018 65.03 65.34 63.66 63.86 2,641,908 -0.90(-1.39%)
Sep 19, 2018 64.74 65.35 64.57 64.76 2,636,428 +0.01(+0.02%)
Sep 18, 2018 64.61 65.40 64.47 64.75 4,404,060 +0.78(+1.22%)
Sep 17, 2018 63.24 64.32 63.24 63.97 4,000,318 +0.96(+1.52%)
Sep 14, 2018 62.32 63.57 62.32 63.01 4,341,800 +0.57(+0.91%)
Sep 13, 2018 61.59 62.73 61.26 62.44 6,490,845 +0.67(+1.08%)
Sep 12, 2018 63.10 63.30 60.55 61.77 7,113,393 -0.80(-1.28%)
Sep 11, 2018 62.53 63.58 62.19 62.57 5,325,487 -0.61(-0.97%)
Sep 10, 2018 63.82 64.21 63.12 63.18 3,239,904 -0.36(-0.57%)
Sep 07, 2018 63.19 63.65 62.38 63.54 2,513,300 -0.14(-0.22%)
Sep 06, 2018 64.33 64.98 63.37 63.68 4,271,121 -0.71(-1.10%)
Sep 05, 2018 63.72 64.69 63.11 64.39 4,251,944 +0.43(+0.67%)
Sep 04, 2018 64.41 64.84 63.69 63.96 2,452,177 -0.44(-0.68%)
Aug 31, 2018 64.40 64.40 64.40 0 -0.05(-0.08%)
Aug 30, 2018 64.84 65.22 63.76 64.45 3,794,551 -0.54(-0.83%)
Aug 29, 2018 65.61 65.88 64.45 64.99 5,443,776 +0.12(+0.18%)
Aug 28, 2018 64.65 65.23 64.17 64.87 4,141,054 +0.32(+0.50%)
Aug 27, 2018 63.77 64.70 63.54 64.55 2,984,974 +0.90(+1.41%)
Aug 24, 2018 63.74 64.18 63.23 63.65 2,925,500 +0.56(+0.89%)
Aug 23, 2018 63.07 63.47 62.65 63.09 3,179,499 -0.48(-0.76%)
Aug 22, 2018 63.12 63.98 63.01 63.57 3,848,092 +1.01(+1.61%)
Aug 21, 2018 62.88 63.70 62.40 62.56 3,875,273 +0.24(+0.39%)
Aug 20, 2018 62.00 62.50 61.83 62.32 4,291,442 +0.27(+0.44%)
Aug 17, 2018 62.94 62.94 61.74 62.05 4,882,800 -0.26(-0.42%)
Aug 16, 2018 62.87 63.60 62.25 62.31 6,578,491 -0.03(-0.05%)
Aug 15, 2018 66.07 66.21 62.26 62.34 8,720,671 -4.64(-6.93%)
Aug 14, 2018 67.15 67.38 66.58 66.98 3,626,289 +0.64(+0.96%)
Aug 13, 2018 66.66 67.34 66.19 66.34 3,933,113 -0.48(-0.72%)
Aug 10, 2018 65.79 67.22 65.74 66.82 6,783,000 +0.76(+1.15%)
Aug 09, 2018 65.40 66.48 65.09 66.06 6,292,804 +0.91(+1.40%)
Aug 08, 2018 64.15 65.49 63.93 65.15 8,035,300 +0.61(+0.95%)
Aug 07, 2018 68.55 68.55 64.40 64.54 15,394,784 -3.74(-5.48%)
Aug 06, 2018 69.00 69.68 67.60 68.28 6,847,131 +0.02(+0.03%)
Aug 03, 2018 69.46 69.53 67.77 68.26 3,959,600 -1.41(-2.02%)
Aug 02, 2018 68.83 69.73 68.26 69.67 5,483,996 +0.10(+0.14%)
Aug 01, 2018 71.95 72.05 67.81 69.57 9,216,141 -3.58(-4.89%)
Jul 31, 2018 73.79 74.21 72.74 73.15 3,507,566 -0.56(-0.76%)
Jul 30, 2018 73.18 74.20 73.01 73.71 3,735,971 +1.31(+1.81%)
Jul 27, 2018 72.79 73.19 71.99 72.40 2,420,200 -0.93(-1.27%)
Jul 26, 2018 73.05 73.77 72.74 73.33 2,837,936 +0.02(+0.03%)
Jul 25, 2018 72.16 73.49 72.12 73.31 3,806,808 +0.95(+1.31%)
Jul 24, 2018 71.94 73.02 71.25 72.36 3,047,952 +1.30(+1.83%)
Jul 23, 2018 71.40 72.19 70.98 71.06 2,852,463 +0.11(+0.16%)
Jul 20, 2018 71.24 71.37 70.57 70.95 2,545,901 -0.13(-0.18%)
Jul 19, 2018 71.15 71.63 70.47 71.08 3,427,104 -0.42(-0.59%)
Jul 18, 2018 71.01 71.73 70.12 71.50 3,018,471 +0.07(+0.10%)
Jul 17, 2018 72.15 72.23 70.94 71.43 3,855,922 -1.41(-1.94%)
Jul 16, 2018 73.30 73.90 71.58 72.84 3,239,727 -1.75(-2.35%)
Jul 13, 2018 73.61 75.27 73.43 74.59 2,825,323 +0.90(+1.22%)
Jul 12, 2018 73.59 74.05 72.61 73.69 2,887,630 +0.34(+0.46%)
Jul 11, 2018 74.50 75.19 72.40 73.35 3,777,418 -2.12(-2.81%)
Jul 10, 2018 75.80 76.70 74.78 75.47 4,229,577 +0.29(+0.39%)
Jul 09, 2018 74.23 75.19 74.23 75.18 5,556,811 +1.52(+2.06%)
Jul 06, 2018 71.89 74.00 71.80 73.66 2,962,700 +1.08(+1.49%)
Jul 05, 2018 73.94 74.24 72.31 72.58 2,654,360 -0.88(-1.20%)
Jul 03, 2018 73.46 73.46 73.46 0 +1.02(+1.41%)
Jul 02, 2018 72.70 72.76 71.63 72.44 3,623,783 -0.81(-1.11%)
Jun 29, 2018 73.53 74.89 73.22 73.25 4,455,676 -0.33(-0.45%)
Jun 28, 2018 74.77 75.09 73.19 73.58 4,125,503 -0.75(-1.01%)
Jun 27, 2018 73.95 75.50 73.88 74.33 5,772,966 +1.26(+1.72%)
Jun 26, 2018 72.19 73.37 71.37 73.07 5,008,372 +1.18(+1.64%)
Jun 25, 2018 73.83 74.35 71.37 71.89 4,605,576 -2.22(-3.00%)
Jun 22, 2018 72.24 74.72 71.96 74.11 12,689,507 +4.65(+6.69%)
Jun 21, 2018 69.75 70.08 68.88 69.46 4,884,396 -0.64(-0.91%)
Jun 20, 2018 69.77 70.39 68.74 70.10 4,941,449 +1.02(+1.48%)
Jun 19, 2018 68.59 70.03 68.50 69.08 3,835,746 -0.56(-0.80%)
Jun 18, 2018 68.98 70.72 68.98 69.64 5,634,498 +1.15(+1.68%)
Jun 15, 2018 71.04 67.54 68.49 8,703,742 -2.55(-3.59%)
Jun 14, 2018 72.07 72.54 70.78 71.04 4,624,304 -0.24(-0.34%)
Jun 13, 2018 71.11 71.97 70.89 71.28 4,140,508 -0.07(-0.10%)
Jun 12, 2018 71.29 72.16 70.66 71.35 4,560,217 -0.33(-0.46%)
Jun 11, 2018 71.42 72.10 71.01 71.68 3,260,692 +0.28(+0.39%)
Jun 08, 2018 71.72 71.86 70.96 71.40 3,087,706 -0.25(-0.35%)
Jun 07, 2018 70.10 72.03 69.85 71.65 4,663,340 +2.20(+3.17%)
Jun 06, 2018 68.66 69.45 3,764,057 +0.22(+0.32%)
Jun 05, 2018 69.00 69.78 68.35 69.23 2,903,342 -0.11(-0.16%)
Jun 04, 2018 71.40 71.72 69.28 69.34 3,804,506 -1.71(-2.41%)
Jun 01, 2018 69.96 71.57 69.39 71.05 4,390,036 +1.25(+1.79%)
May 31, 2018 69.89 70.83 69.47 69.80 4,666,630 -0.69(-0.98%)
May 30, 2018 67.89 70.77 67.89 70.49 4,850,901 +3.19(+4.74%)
May 29, 2018 66.71 68.11 66.64 67.30 5,044,694 -0.29(-0.43%)
May 25, 2018 67.59 67.59 67.59 0 -1.47(-2.13%)
May 24, 2018 69.27 69.57 68.84 69.06 5,721,537 -1.27(-1.81%)
May 23, 2018 69.90 70.81 69.30 70.33 6,673,744 -0.19(-0.27%)
May 22, 2018 72.08 72.70 70.45 70.52 4,380,425 -1.19(-1.66%)
May 21, 2018 71.20 72.15 70.93 71.71 3,435,978 +1.14(+1.62%)
May 18, 2018 71.22 71.37 70.34 70.57 4,110,868 -0.57(-0.80%)
May 17, 2018 70.61 71.66 70.61 71.14 3,867,250 +0.82(+1.17%)
May 16, 2018 70.25 70.67 69.61 70.32 5,105,980 +0.63(+0.90%)
May 15, 2018 69.05 70.25 68.85 69.69 3,543,297 +0.49(+0.71%)
May 14, 2018 68.66 69.93 68.66 69.20 3,804,824 +0.89(+1.30%)
May 11, 2018 68.68 69.28 68.03 68.31 3,622,345 -0.08(-0.12%)
May 10, 2018 68.23 68.85 67.53 68.39 5,652,749 +0.95(+1.41%)
May 09, 2018 68.44 68.84 66.73 67.44 7,238,388 +0.40(+0.60%)
May 08, 2018 65.69 67.09 64.79 67.04 3,766,527 +1.04(+1.58%)
May 07, 2018 67.18 68.75 65.93 66.00 4,392,426 -0.58(-0.87%)
May 04, 2018 65.95 66.76 65.51 66.58 3,667,823 +0.55(+0.83%)
May 03, 2018 65.33 66.55 64.89 66.03 4,927,759 +0.46(+0.70%)
May 02, 2018 66.69 66.80 65.09 65.57 6,070,514 -0.95(-1.43%)
May 01, 2018 67.17 67.21 65.91 66.52 5,781,785 -0.80(-1.19%)
Apr 30, 2018 66.62 68.18 66.50 67.32 4,030,832 +0.27(+0.40%)
Apr 27, 2018 66.97 67.47 66.48 67.05 3,474,907 -0.45(-0.67%)
Apr 26, 2018 67.02 67.70 66.62 67.50 2,586,745 +0.67(+1.00%)
Apr 25, 2018 65.95 67.08 65.71 66.83 3,054,685 +0.74(+1.12%)
Apr 24, 2018 66.88 67.25 65.04 66.09 4,285,893 -0.69(-1.03%)
Apr 23, 2018 66.14 67.34 65.87 66.78 6,245,686 +0.29(+0.44%)
Apr 20, 2018 65.92 66.94 65.37 66.49 5,226,002 +0.41(+0.62%)
Apr 19, 2018 66.44 67.24 65.53 66.08 5,278,880 -0.27(-0.41%)
Apr 18, 2018 64.81 67.13 64.81 66.35 8,189,815 +2.29(+3.57%)
Apr 17, 2018 63.66 64.37 63.35 64.06 5,225,825 +0.60(+0.95%)
Apr 16, 2018 63.58 63.81 62.82 63.46 4,362,071 +0.43(+0.68%)
Apr 13, 2018 63.43 63.72 62.69 63.03 5,187,583 +0.28(+0.45%)
Apr 12, 2018 63.11 63.55 62.42 62.75 4,137,199 -0.45(-0.71%)
Apr 11, 2018 61.87 63.47 61.86 63.20 5,535,815 +1.39(+2.25%)
Apr 10, 2018 60.76 62.70 60.70 61.81 6,270,244 +1.98(+3.31%)
Apr 09, 2018 59.38 61.02 59.12 59.83 5,066,539 +0.97(+1.65%)
Apr 06, 2018 59.50 60.27 57.74 58.86 10,749,711 -1.25(-2.08%)
Apr 05, 2018 59.42 60.78 59.37 60.11 5,007,862 +1.03(+1.74%)
Apr 04, 2018 58.02 59.24 57.67 59.08 3,572,658 -0.12(-0.20%)
Apr 03, 2018 58.66 59.32 57.36 59.20 3,837,846 +1.03(+1.77%)
Apr 02, 2018 60.09 60.13 56.79 58.17 5,988,784 -2.24(-3.71%)
Mar 29, 2018 60.41 60.41 60.41 0 +1.51(+2.56%)
Mar 28, 2018 60.81 61.59 58.75 58.90 6,661,276 -1.90(-3.12%)
Mar 27, 2018 63.00 63.05 60.38 60.80 4,447,475 -1.79(-2.86%)
Mar 26, 2018 62.39 62.69 60.73 62.59 4,982,491 +1.03(+1.67%)
Mar 23, 2018 61.36 63.05 61.07 61.56 6,852,141 +0.90(+1.48%)
Mar 22, 2018 60.54 61.47 60.13 60.66 6,470,649 -0.84(-1.37%)
Mar 21, 2018 58.92 61.63 58.86 61.50 7,388,048 +3.02(+5.16%)
Mar 20, 2018 57.64 59.35 57.54 58.48 4,343,205 +1.46(+2.56%)
Mar 19, 2018 57.91 58.46 56.63 57.02 4,394,278 -1.51(-2.58%)
Mar 16, 2018 58.07 59.33 58.07 58.53 4,680,811 +0.62(+1.07%)
Mar 15, 2018 59.24 59.87 57.72 57.91 6,348,733 -1.01(-1.71%)
Mar 14, 2018 58.71 59.37 58.58 58.92 4,076,724 +0.37(+0.63%)
Mar 13, 2018 59.09 59.50 58.28 58.55 3,111,356 -0.43(-0.73%)
Mar 12, 2018 58.00 59.26 57.87 58.98 4,073,431 +0.95(+1.64%)
Mar 09, 2018 57.58 58.38 57.48 58.03 4,359,895 +0.95(+1.66%)
Mar 08, 2018 57.65 58.00 56.63 57.08 4,668,870 -0.64(-1.11%)
Mar 07, 2018 59.14 57.46 57.72 4,957,298 -1.09(-1.85%)
Mar 06, 2018 59.34 59.34 58.35 58.81 3,801,940 -0.14(-0.24%)
Mar 05, 2018 57.24 59.35 57.04 58.95 6,540,703 +1.50(+2.61%)
Mar 02, 2018 56.71 57.63 56.04 57.45 6,565,576 +0.33(+0.58%)
Mar 01, 2018 57.19 57.83 56.65 57.12 4,270,399 +0.08(+0.14%)
Feb 28, 2018 58.45 58.99 57.02 57.04 5,429,549 -1.43(-2.45%)
Feb 27, 2018 60.21 60.40 58.45 58.47 5,515,821 -1.93(-3.20%)
Feb 26, 2018 61.24 61.46 59.91 60.40 4,283,420 -0.42(-0.69%)
Feb 23, 2018 58.89 60.99 58.55 60.82 5,063,642 +2.54(+4.36%)
Feb 22, 2018 58.28 4,823,311 +1.01(+1.76%)
Feb 21, 2018 59.24 59.68 57.23 57.27 6,568,534 -1.98(-3.34%)
Feb 20, 2018 59.30 61.05 59.16 59.25 5,979,158 +0.07(+0.12%)
Feb 16, 2018 59.18 59.18 59.18 0 -0.44(-0.74%)
Feb 15, 2018 59.96 60.00 58.54 59.62 5,431,858 -0.16(-0.27%)
Feb 14, 2018 56.40 59.94 56.20 59.78 5,776,532 +2.60(+4.55%)
Feb 13, 2018 57.33 57.87 56.97 57.18 4,234,710 -0.64(-1.11%)
Feb 12, 2018 57.00 58.69 56.83 57.82 6,654,001 +1.69(+3.01%)
Feb 09, 2018 56.76 57.24 53.85 56.13 8,746,600 -0.07(-0.12%)
Feb 08, 2018 59.07 59.78 56.18 56.20 7,946,932 -2.52(-4.29%)
Feb 07, 2018 60.76 61.23 57.67 58.72 12,006,475 +1.23(+2.14%)
Feb 06, 2018 55.95 57.56 53.97 57.49 8,742,057 +0.35(+0.61%)
Feb 05, 2018 58.13 59.00 56.75 57.14 6,256,984 -1.97(-3.33%)
Feb 02, 2018 60.59 60.81 58.88 59.11 8,902,338 -2.26(-3.68%)
Feb 01, 2018 60.58 61.50 60.07 61.37 4,610,765 +1.32(+2.20%)
Jan 31, 2018 59.75 60.36 59.44 60.05 3,880,616 +0.30(+0.50%)
Jan 30, 2018 60.18 60.22 59.73 59.75 5,362,427 -1.21(-1.98%)
Jan 29, 2018 61.44 62.35 60.85 60.96 3,379,965 -0.88(-1.42%)
Jan 26, 2018 61.62 62.51 61.30 61.84 5,981,721 +0.35(+0.57%)
Jan 25, 2018 61.48 61.84 60.98 61.49 7,888,249 +0.06(+0.10%)
Jan 24, 2018 61.25 61.78 60.73 61.43 5,828,912 +0.49(+0.80%)
Jan 23, 2018 60.85 61.37 60.20 60.94 6,334,471 +0.22(+0.36%)
Jan 22, 2018 58.30 60.73 58.20 60.72 6,195,372 +2.52(+4.33%)
Jan 19, 2018 58.03 58.47 57.88 58.20 6,056,385 -0.09(-0.15%)
Jan 18, 2018 58.73 59.15 58.07 58.29 4,218,064 -0.68(-1.15%)
Jan 17, 2018 58.75 59.52 57.91 58.97 4,472,737 +0.42(+0.72%)
Jan 16, 2018 58.94 59.72 58.51 58.55 6,056,425 -0.43(-0.73%)
Jan 12, 2018 58.98 58.98 58.98 0 +0.48(+0.82%)
Jan 11, 2018 55.78 59.04 55.62 58.50 11,085,042 +3.09(+5.58%)
Jan 10, 2018 56.52 55.37 55.41 4,624,533 -0.11(-0.20%)
Jan 09, 2018 55.66 55.92 55.24 55.52 4,637,033 +0.13(+0.23%)
Jan 08, 2018 54.97 55.56 54.67 55.39 4,765,018 +0.37(+0.67%)
Jan 05, 2018 55.40 55.73 54.56 55.02 3,920,786 -0.63(-1.13%)
Jan 04, 2018 54.94 55.67 54.26 55.65 4,500,378 +0.88(+1.61%)
Jan 03, 2018 54.70 55.46 54.65 54.77 4,328,261 +0.00(+0.00%)
Jan 02, 2018 54.13 54.85 54.00 54.77 3,829,887 +1.13(+2.11%)
Dec 29, 2017 53.64 53.64 53.64 0 -0.12(-0.22%)
Dec 28, 2017 53.78 54.06 53.53 53.76 2,665,423 -0.02(-0.04%)
Dec 27, 2017 54.10 54.26 53.75 53.78 3,869,314 -0.32(-0.59%)
Dec 26, 2017 53.20 54.45 53.15 54.10 5,253,424 +1.17(+2.21%)
Dec 22, 2017 51.99 53.46 51.94 52.93 5,371,727 +0.97(+1.87%)
Dec 21, 2017 50.52 52.88 50.52 51.96 7,676,095 +1.23(+2.42%)
Dec 20, 2017 49.94 51.14 49.40 50.73 7,822,096 +1.34(+2.71%)
Dec 19, 2017 48.86 50.13 48.67 49.39 5,714,929 +0.86(+1.77%)
Dec 18, 2017 47.69 48.93 47.54 48.53 4,737,974 +1.01(+2.13%)
Dec 15, 2017 48.33 48.37 47.39 47.52 9,229,380 -0.37(-0.77%)
Dec 14, 2017 47.92 48.25 47.37 47.89 5,002,036 -0.37(-0.77%)
Dec 13, 2017 48.57 48.67 47.93 48.26 4,412,721 -0.28(-0.58%)
Dec 12, 2017 48.54 49.35 48.07 48.54 6,886,759 +0.24(+0.50%)
Dec 11, 2017 48.12 48.55 47.95 48.30 4,074,639 +0.38(+0.79%)
Dec 08, 2017 47.75 48.22 47.42 47.92 6,163,289 +0.60(+1.27%)
Dec 07, 2017 47.00 47.43 46.80 47.32 3,743,627 +0.21(+0.45%)
Dec 06, 2017 48.26 46.84 47.11 5,709,613 -1.15(-2.38%)
Dec 05, 2017 48.47 48.63 47.78 48.26 2,884,900 -0.33(-0.68%)
Dec 04, 2017 48.58 49.34 48.44 48.59 4,468,447 -0.13(-0.27%)
Dec 01, 2017 48.60 49.83 48.44 48.72 8,414,455 +0.63(+1.31%)
Nov 30, 2017 48.34 49.03 47.80 48.09 9,469,478 +0.21(+0.44%)
Nov 29, 2017 47.70 48.48 47.52 47.88 3,802,652 +0.11(+0.23%)
Nov 28, 2017 47.76 47.90 47.38 47.77 2,813,368 +0.08(+0.17%)
Nov 27, 2017 47.96 47.96 47.35 47.69 4,839,841 -0.42(-0.87%)
Nov 24, 2017 48.64 48.70 47.95 48.11 2,079,081 -0.24(-0.50%)
Nov 22, 2017 48.39 48.57 48.13 48.35 5,948,708 +0.33(+0.69%)
Nov 21, 2017 48.46 48.56 47.73 48.02 5,259,763 -0.29(-0.60%)
Nov 20, 2017 47.86 48.57 47.42 48.31 3,632,411 +0.16(+0.33%)
Nov 17, 2017 47.89 48.33 47.73 48.15 6,102,798 +0.65(+1.37%)
Nov 16, 2017 47.59 48.13 47.01 47.50 5,745,168 -0.12(-0.25%)
Nov 15, 2017 47.71 48.08 47.02 47.62 7,143,900 -0.43(-0.89%)
Nov 14, 2017 49.71 49.84 47.88 48.05 8,113,078 -2.18(-4.34%)
Nov 13, 2017 51.05 51.55 49.87 50.23 11,018,139 -0.88(-1.72%)
Nov 10, 2017 51.22 51.47 50.35 51.11 5,004,669 -0.29(-0.56%)
Nov 09, 2017 51.02 51.83 50.84 51.40 4,230,132 +0.24(+0.47%)
Nov 08, 2017 51.00 51.59 50.35 51.16 4,629,144 +0.08(+0.16%)
Nov 07, 2017 52.01 52.17 50.60 51.08 6,931,408 -0.75(-1.45%)
Nov 06, 2017 49.80 51.84 49.56 51.83 7,400,567 +2.32(+4.69%)
Nov 03, 2017 49.32 49.88 49.14 49.51 6,537,127 +0.12(+0.24%)
Nov 02, 2017 49.86 50.36 48.82 49.39 6,414,801 -0.75(-1.50%)
Nov 01, 2017 49.64 51.02 49.16 50.14 9,065,661 +0.77(+1.56%)
Oct 31, 2017 48.23 49.49 48.01 49.37 6,857,218 +0.68(+1.40%)
Oct 30, 2017 49.07 49.43 48.52 48.69 5,775,264 -0.12(-0.25%)
Oct 27, 2017 47.29 48.83 47.06 48.81 6,509,190 +1.12(+2.35%)
Oct 26, 2017 47.68 48.00 46.74 47.69 5,328,859 +0.01(+0.02%)
Oct 25, 2017 47.84 48.13 47.35 47.68 5,822,257 -0.37(-0.77%)
Oct 24, 2017 48.41 48.88 47.77 48.05 6,989,114 -0.05(-0.10%)
Oct 23, 2017 49.20 49.39 48.08 48.10 5,488,806 -0.91(-1.86%)
Oct 20, 2017 48.88 49.16 48.63 49.01 4,590,624 +0.34(+0.70%)
Oct 19, 2017 48.55 49.73 48.52 48.67 5,751,045 -0.10(-0.21%)
Oct 18, 2017 48.73 49.52 48.41 48.77 5,619,338 -0.13(-0.27%)
Oct 17, 2017 48.34 48.91 47.95 48.90 4,374,837 +0.45(+0.93%)
Oct 16, 2017 48.06 48.54 47.84 48.45 4,361,438 +0.66(+1.38%)
Oct 13, 2017 48.18 48.51 47.66 47.79 4,035,239 +0.06(+0.13%)
Oct 12, 2017 47.86 48.26 47.39 47.73 4,954,186 -0.66(-1.36%)
Oct 11, 2017 48.43 48.72 48.02 48.39 3,757,956 -0.02(-0.04%)
Oct 10, 2017 49.81 48.33 48.41 4,937,334 -0.45(-0.92%)
Oct 09, 2017 48.64 48.98 48.35 48.86 5,050,998 +0.22(+0.45%)
Oct 06, 2017 48.82 49.18 48.33 48.64 6,587,592 -0.41(-0.84%)
Oct 05, 2017 49.47 49.80 48.97 49.05 6,112,984 -0.37(-0.75%)
Oct 04, 2017 49.37 50.10 49.06 49.42 5,369,175 +0.15(+0.30%)
Oct 03, 2017 49.37 49.58 48.92 49.27 6,261,867 -0.11(-0.22%)
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.