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 (%)
Mar 31, 2016 34.41 35.00 34.18 34.74 5,511,422 +0.12(+0.35%)
Mar 30, 2016 35.05 35.24 34.21 34.62 4,220,871 +0.06(+0.16%)
Mar 29, 2016 33.79 34.61 33.49 34.56 4,402,022 +0.11(+0.31%)
Mar 28, 2016 34.86 34.93 33.88 34.46 4,577,617 -0.31(-0.90%)
Mar 24, 2016 33.46 34.77 34.77 34.77 6,267,181 +0.70(+2.07%)
Mar 23, 2016 35.07 35.39 33.91 34.06 7,983,744 -1.72(-4.79%)
Mar 22, 2016 34.92 36.53 34.89 35.78 5,502,677 +0.28(+0.78%)
Mar 21, 2016 34.97 36.12 34.69 35.50 4,779,611 +0.18(+0.50%)
Mar 18, 2016 36.49 36.88 34.54 35.32 9,848,613 -0.60(-1.66%)
Mar 17, 2016 35.55 36.31 35.22 35.92 6,994,804 +0.87(+2.48%)
Mar 16, 2016 34.53 35.57 34.24 35.05 7,957,567 +0.94(+2.75%)
Mar 15, 2016 33.47 34.18 33.33 34.11 7,231,352 -0.18(-0.54%)
Mar 14, 2016 33.96 34.80 33.76 34.30 6,676,520 -0.56(-1.59%)
Mar 11, 2016 33.72 34.90 33.72 34.85 8,694,466 +1.94(+5.88%)
Mar 10, 2016 32.67 33.20 31.85 32.92 7,249,405 +0.01(+0.04%)
Mar 09, 2016 33.63 33.94 32.04 32.90 9,329,079 +0.04(+0.13%)
Mar 08, 2016 35.81 35.89 32.83 32.86 11,390,866 -3.45(-9.51%)
Mar 07, 2016 34.18 36.38 33.89 36.31 14,695,214 +2.12(+6.20%)
Mar 04, 2016 32.48 33.77 32.14 34.19 12,334,703 +2.10(+6.54%)
Mar 03, 2016 29.72 32.46 29.72 32.09 14,117,605 +2.22(+7.43%)
Mar 02, 2016 27.28 29.90 27.24 29.87 9,282,086 +2.38(+8.67%)
Mar 01, 2016 27.38 27.53 25.81 27.49 8,268,012 +0.24(+0.89%)
Feb 29, 2016 28.11 28.11 26.83 27.25 7,488,938 -0.85(-3.02%)
Feb 26, 2016 27.82 28.81 27.33 28.09 7,792,587 +1.20(+4.45%)
Feb 25, 2016 27.00 27.71 25.69 26.90 11,190,940 -0.58(-2.10%)
Feb 24, 2016 26.30 27.56 25.77 27.47 10,984,299 +0.51(+1.90%)
Feb 23, 2016 27.68 28.31 26.95 26.96 7,700,201 -1.23(-4.37%)
Feb 22, 2016 27.29 28.29 27.29 28.19 6,607,274 +1.62(+6.11%)
Feb 19, 2016 26.97 27.02 25.84 26.57 7,888,330 -1.05(-3.79%)
Feb 18, 2016 29.02 29.10 26.99 27.62 9,391,359 -0.90(-3.15%)
Feb 17, 2016 27.20 28.71 26.98 28.51 7,205,552 +1.84(+6.91%)
Feb 16, 2016 26.47 26.96 26.08 26.67 6,005,368 +0.67(+2.57%)
Feb 12, 2016 24.89 26.00 26.00 26.00 8,166,330 +1.53(+6.25%)
Feb 11, 2016 24.45 24.94 23.65 24.47 8,261,851 -0.68(-2.69%)
Feb 10, 2016 25.20 25.86 24.92 25.15 7,481,791 -0.18(-0.70%)
Feb 09, 2016 26.00 26.43 24.41 25.32 10,604,998 -1.42(-5.32%)
Feb 08, 2016 27.19 27.30 26.24 26.75 8,874,393 -1.05(-3.76%)
Feb 05, 2016 28.68 28.69 27.37 27.79 8,991,085 -1.20(-4.15%)
Feb 04, 2016 29.94 31.17 28.82 29.00 10,584,786 -0.36(-1.21%)
Feb 03, 2016 28.28 29.39 26.88 29.35 7,568,539 +1.91(+6.98%)
Feb 02, 2016 28.11 28.52 27.37 27.44 8,816,378 -1.62(-5.56%)
Feb 01, 2016 29.37 29.72 28.64 29.05 7,077,537 -1.22(-4.04%)
Jan 29, 2016 29.17 30.28 29.12 30.28 7,677,536 +1.38(+4.78%)
Jan 28, 2016 29.01 29.17 27.77 28.90 6,026,833 +1.40(+5.10%)
Jan 27, 2016 26.81 28.65 26.62 27.49 8,040,440 +0.43(+1.58%)
Jan 26, 2016 27.30 27.62 26.39 27.07 10,639,424 +0.43(+1.60%)
Jan 25, 2016 27.30 28.93 26.60 26.64 8,235,069 -1.39(-4.95%)
Jan 22, 2016 27.75 28.51 26.79 28.03 9,910,326 +1.52(+5.75%)
Jan 21, 2016 24.43 26.75 24.28 26.51 10,492,460 +1.87(+7.60%)
Jan 20, 2016 23.68 25.16 22.91 24.63 12,280,503 +0.45(+1.85%)
Jan 19, 2016 24.90 25.03 23.71 24.18 11,858,072 -0.60(-2.41%)
Jan 15, 2016 24.72 24.78 24.78 24.78 14,438,455 -1.19(-4.59%)
Jan 14, 2016 25.17 26.40 24.73 25.97 9,330,221 +1.00(+4.02%)
Jan 13, 2016 25.21 26.11 24.80 24.97 12,253,894 +0.13(+0.51%)
Jan 12, 2016 24.94 25.03 23.98 24.84 12,838,181 +0.25(+1.03%)
Jan 11, 2016 25.72 25.85 24.10 24.59 11,893,855 -1.12(-4.34%)
Jan 08, 2016 25.85 26.37 24.60 25.71 14,901,678 +0.07(+0.27%)
Jan 07, 2016 26.21 27.09 25.41 25.64 10,130,712 -1.39(-5.14%)
Jan 06, 2016 29.53 29.54 26.97 27.03 10,088,141 -3.51(-11.49%)
Jan 05, 2016 30.51 30.88 29.56 30.53 7,748,945 -0.63(-2.03%)
Jan 04, 2016 31.04 31.62 30.69 31.16 6,767,393 -0.03(-0.09%)
Dec 31, 2015 31.21 31.19 31.19 31.19 4,242,260 -0.24(-0.76%)
Dec 30, 2015 31.28 32.01 31.26 31.43 5,620,841 -0.45(-1.41%)
Dec 29, 2015 32.20 32.50 31.59 31.88 4,233,104 +0.37(+1.18%)
Dec 28, 2015 31.36 31.77 31.14 31.51 5,148,574 -0.62(-1.92%)
Dec 24, 2015 32.31 32.12 32.12 32.12 2,291,927 +0.06(+0.20%)
Dec 23, 2015 30.77 32.13 30.53 32.06 6,662,259 +2.06(+6.85%)
Dec 22, 2015 30.10 30.54 29.71 30.01 8,213,153 +0.18(+0.59%)
Dec 21, 2015 29.93 30.21 29.45 29.83 6,309,488 -0.11(-0.38%)
Dec 18, 2015 30.02 30.72 29.85 29.94 8,527,146 -0.18(-0.61%)
Dec 17, 2015 31.35 31.69 29.95 30.13 11,507,486 -1.30(-4.13%)
Dec 16, 2015 31.50 31.87 31.04 31.42 7,264,959 -0.33(-1.04%)
Dec 15, 2015 30.69 31.82 30.69 31.75 7,348,671 +1.25(+4.09%)
Dec 14, 2015 29.81 30.99 29.21 30.50 7,795,483 +0.40(+1.33%)
Dec 11, 2015 31.74 31.92 29.94 30.10 8,798,286 -2.29(-7.08%)
Dec 10, 2015 31.28 32.64 31.14 32.40 6,537,633 +0.87(+2.76%)
Dec 09, 2015 31.58 32.26 31.23 31.53 6,393,017 +0.06(+0.18%)
Dec 08, 2015 30.46 31.79 30.10 31.47 7,891,706 +0.46(+1.47%)
Dec 07, 2015 31.37 31.63 30.58 31.02 10,142,222 -1.10(-3.43%)
Dec 04, 2015 31.54 32.29 30.69 32.12 6,063,320 +0.02(+0.07%)
Dec 03, 2015 33.49 33.74 31.96 32.10 7,132,872 -1.09(-3.30%)
Dec 02, 2015 34.21 34.57 32.97 33.19 5,044,533 -1.28(-3.72%)
Dec 01, 2015 34.61 34.88 34.11 34.47 3,702,914 -0.02(-0.06%)
Nov 30, 2015 34.90 35.06 34.26 34.50 4,807,992 -0.17(-0.49%)
Nov 27, 2015 34.86 35.20 34.52 34.66 1,878,232 -0.65(-1.85%)
Nov 25, 2015 35.37 35.32 35.32 35.32 3,501,190 -0.39(-1.10%)
Nov 24, 2015 34.47 36.08 34.43 35.71 6,678,178 +1.44(+4.22%)
Nov 23, 2015 34.26 34.77 33.93 34.26 4,333,350 -0.18(-0.51%)
Nov 20, 2015 34.82 35.07 34.24 34.44 3,590,640 -0.31(-0.89%)
Nov 19, 2015 34.83 35.07 34.01 34.75 4,269,194 -0.39(-1.12%)
Nov 18, 2015 35.42 35.85 34.15 35.14 5,217,199 +0.27(+0.78%)
Nov 17, 2015 35.23 35.64 34.56 34.87 4,866,522 -0.55(-1.54%)
Nov 16, 2015 34.44 35.42 33.86 35.41 5,410,433 +1.07(+3.10%)
Nov 13, 2015 34.24 34.97 33.65 34.35 6,035,371 +0.05(+0.14%)
Nov 12, 2015 33.89 35.11 33.18 34.30 8,905,827 -0.35(-1.01%)
Nov 11, 2015 35.07 36.33 34.25 34.65 11,133,056 -2.74(-7.33%)
Nov 10, 2015 37.72 39.50 36.38 37.39 15,161,667 -0.44(-1.17%)
Nov 09, 2015 37.53 38.59 36.50 37.83 21,579,494 +4.40(+13.15%)
Nov 06, 2015 34.29 34.60 32.89 33.44 7,135,774 -1.12(-3.25%)
Nov 05, 2015 33.90 35.73 33.72 34.56 7,416,783 -0.08(-0.24%)
Nov 04, 2015 35.12 35.53 34.13 34.64 8,824,527 -0.34(-0.96%)
Nov 03, 2015 33.93 35.21 33.86 34.98 8,093,365 +1.35(+4.03%)
Nov 02, 2015 32.78 33.76 32.65 33.63 6,101,930 +0.57(+1.72%)
Oct 30, 2015 32.86 33.53 32.42 33.06 6,423,233 +0.39(+1.18%)
Oct 29, 2015 32.06 33.28 31.97 32.67 5,458,195 +0.37(+1.15%)
Oct 28, 2015 31.02 32.70 30.69 32.30 5,678,836 +1.34(+4.33%)
Oct 27, 2015 31.15 31.15 29.91 30.96 8,893,243 -0.87(-2.73%)
Oct 26, 2015 32.51 32.58 31.70 31.83 5,055,655 -0.78(-2.39%)
Oct 23, 2015 31.94 32.82 31.63 32.61 5,031,025 +0.36(+1.13%)
Oct 22, 2015 31.85 32.50 31.50 32.24 5,062,287 +0.62(+1.97%)
Oct 21, 2015 32.05 32.31 31.55 31.62 5,872,956 -0.59(-1.83%)
Oct 20, 2015 31.61 32.40 31.44 32.21 4,134,714 +0.76(+2.43%)
Oct 19, 2015 31.78 31.83 31.22 31.44 6,966,437 -0.83(-2.56%)
Oct 16, 2015 32.58 32.67 31.85 32.27 5,460,141 -0.16(-0.49%)
Oct 15, 2015 31.53 32.50 31.38 32.43 6,137,199 +0.74(+2.32%)
Oct 14, 2015 30.88 31.88 30.65 31.69 5,321,067 +0.76(+2.47%)
Oct 13, 2015 30.81 31.31 30.26 30.93 7,611,962 -0.25(-0.80%)
Oct 12, 2015 32.30 32.30 30.76 31.18 6,497,634 -1.05(-3.27%)
Oct 09, 2015 32.92 33.02 31.89 32.24 6,036,943 -0.47(-1.44%)
Oct 08, 2015 31.81 33.04 31.68 32.71 7,693,707 +0.85(+2.66%)
Oct 07, 2015 32.44 33.28 30.83 31.86 8,806,131 -0.13(-0.41%)
Oct 06, 2015 30.58 32.12 30.49 31.99 9,142,869 +1.48(+4.87%)
Oct 05, 2015 29.90 30.80 29.71 30.51 7,063,523 +0.95(+3.22%)
Oct 02, 2015 27.19 29.70 27.12 29.56 8,543,274 +2.00(+7.28%)
Oct 01, 2015 27.69 28.45 27.27 27.55 10,478,862 +0.39(+1.43%)
Sep 30, 2015 25.99 27.25 25.90 27.16 10,080,795 +1.42(+5.50%)
Sep 29, 2015 25.40 25.78 24.83 25.75 7,953,910 +0.64(+2.54%)
Sep 28, 2015 26.10 26.17 25.08 25.11 8,293,293 -1.39(-5.24%)
Sep 25, 2015 26.55 26.79 26.10 26.50 6,102,715 +0.22(+0.84%)
Sep 24, 2015 25.69 26.64 25.35 26.28 8,354,334 +0.42(+1.64%)
Sep 23, 2015 26.87 26.99 25.74 25.85 6,333,002 -0.94(-3.52%)
Sep 22, 2015 26.76 27.52 26.62 26.80 8,343,390 -0.49(-1.80%)
Sep 21, 2015 27.76 27.91 27.20 27.29 6,892,282 -0.22(-0.78%)
Sep 18, 2015 28.51 28.70 27.31 27.50 13,097,412 -1.62(-5.57%)
Sep 17, 2015 29.88 30.37 29.06 29.13 11,422,698 -0.73(-2.44%)
Sep 16, 2015 28.30 29.95 28.27 29.86 13,003,592 +1.81(+6.46%)
Sep 15, 2015 27.95 28.54 27.88 28.05 7,479,405 +0.13(+0.47%)
Sep 14, 2015 27.82 28.11 27.14 27.91 7,745,852 +0.03(+0.10%)
Sep 11, 2015 27.94 27.96 27.25 27.89 8,846,501 -0.44(-1.57%)
Sep 10, 2015 28.79 28.83 27.85 28.33 10,865,260 -0.31(-1.09%)
Sep 09, 2015 30.33 30.90 28.57 28.64 8,853,138 -1.35(-4.51%)
Sep 08, 2015 29.90 30.38 29.20 29.99 6,931,553 +0.51(+1.74%)
Sep 04, 2015 29.42 29.48 29.48 29.48 7,453,995 -0.50(-1.67%)
Sep 03, 2015 30.09 31.29 29.63 29.98 6,613,735 +0.00(+0.00%)
Sep 02, 2015 30.27 30.42 28.59 29.98 7,642,192 +0.06(+0.21%)
Sep 01, 2015 30.11 31.00 29.52 29.92 8,060,191 -1.46(-4.66%)
Aug 31, 2015 30.58 31.68 29.08 31.38 10,033,406 +0.26(+0.85%)
Aug 28, 2015 29.60 31.49 29.47 31.12 9,361,282 +1.44(+4.84%)
Aug 27, 2015 28.22 30.29 28.05 29.68 10,571,417 +2.26(+8.25%)
Aug 26, 2015 27.89 27.89 26.64 27.42 11,613,907 +0.44(+1.62%)
Aug 25, 2015 29.35 29.35 26.98 26.98 8,709,817 -1.10(-3.93%)
Aug 24, 2015 28.21 29.44 27.09 28.09 10,592,555 -1.90(-6.34%)
Aug 21, 2015 30.81 31.36 29.93 29.99 7,619,712 -0.92(-2.98%)
Aug 20, 2015 31.86 32.25 30.88 30.91 7,778,078 -0.87(-2.73%)
Aug 19, 2015 33.02 33.14 31.49 31.78 6,076,508 -1.57(-4.70%)
Aug 18, 2015 33.05 33.59 32.84 33.35 3,298,041 +0.15(+0.46%)
Aug 17, 2015 32.47 33.25 32.13 33.19 4,314,148 +0.59(+1.81%)
Aug 14, 2015 33.26 33.78 32.53 32.60 7,233,653 -0.62(-1.88%)
Aug 13, 2015 33.93 34.45 33.16 33.23 9,729,546 -0.91(-2.66%)
Aug 12, 2015 33.05 34.46 32.76 34.14 9,701,371 +1.05(+3.19%)
Aug 11, 2015 32.60 33.25 32.22 33.08 8,854,147 -0.53(-1.57%)
Aug 10, 2015 32.33 33.67 32.14 33.61 14,901,658 +1.62(+5.07%)
Aug 07, 2015 32.01 32.82 31.60 31.99 9,339,016 -0.34(-1.05%)
Aug 06, 2015 30.79 32.53 29.86 32.33 8,903,951 +1.50(+4.86%)
Aug 05, 2015 31.92 32.46 30.76 30.83 8,346,482 -0.63(-2.01%)
Aug 04, 2015 31.85 32.07 31.22 31.46 7,687,128 +0.06(+0.18%)
Aug 03, 2015 31.25 32.20 30.73 31.40 9,367,220 -0.41(-1.29%)
Jul 31, 2015 32.24 32.35 31.70 31.81 7,308,987 -0.43(-1.33%)
Jul 30, 2015 32.31 32.73 31.88 32.24 6,953,089 -0.22(-0.66%)
Jul 29, 2015 32.15 33.01 31.96 32.46 9,745,527 +0.22(+0.69%)
Jul 28, 2015 31.08 32.65 30.72 32.24 11,035,717 +1.36(+4.40%)
Jul 27, 2015 30.72 31.42 30.41 30.88 8,395,471 -0.40(-1.26%)
Jul 24, 2015 32.74 32.78 31.24 31.27 6,781,175 -1.57(-4.79%)
Jul 23, 2015 32.84 32.95 32.13 32.85 6,503,161 +0.02(+0.06%)
Jul 22, 2015 32.83 33.09 32.34 32.83 6,891,988 -0.15(-0.44%)
Jul 21, 2015 33.92 34.30 32.86 32.97 7,498,888 -0.76(-2.24%)
Jul 20, 2015 34.89 35.06 33.64 33.73 8,284,367 -1.05(-3.03%)
Jul 17, 2015 35.89 35.89 34.73 34.78 7,074,867 -1.39(-3.85%)
Jul 16, 2015 36.99 37.02 36.07 36.18 4,048,876 -0.56(-1.51%)
Jul 15, 2015 37.17 37.33 36.48 36.73 5,783,682 -0.62(-1.67%)
Jul 14, 2015 36.40 37.45 36.28 37.36 4,750,443 +0.78(+2.12%)
Jul 13, 2015 36.33 36.70 36.06 36.58 4,299,978 +0.22(+0.60%)
Jul 10, 2015 37.24 37.60 36.26 36.36 4,628,115 -0.61(-1.65%)
Jul 09, 2015 37.50 37.76 36.97 36.97 3,588,368 +0.25(+0.69%)
Jul 08, 2015 37.89 38.42 36.48 36.72 4,169,682 -1.54(-4.02%)
Jul 07, 2015 37.89 38.46 36.92 38.26 5,410,686 +0.14(+0.36%)
Jul 06, 2015 38.23 38.94 37.88 38.12 4,191,109 -0.88(-2.25%)
Jul 02, 2015 38.60 39.00 39.00 39.00 3,353,219 +0.48(+1.25%)
Jul 01, 2015 39.59 40.42 38.34 38.52 4,485,032 -1.06(-2.69%)
Jun 30, 2015 39.69 39.81 39.25 39.58 4,201,349 +0.29(+0.73%)
Jun 29, 2015 39.44 39.81 39.08 39.29 5,058,245 -0.87(-2.17%)
Jun 26, 2015 39.72 40.20 39.31 40.17 5,542,621 +0.47(+1.18%)
Jun 25, 2015 40.37 40.52 39.57 39.70 3,845,964 -0.62(-1.55%)
Jun 24, 2015 40.45 40.80 40.18 40.32 4,362,893 -0.10(-0.24%)
Jun 23, 2015 39.64 40.48 39.49 40.42 5,232,792 +0.91(+2.29%)
Jun 22, 2015 38.98 39.58 38.60 39.51 5,448,551 +0.68(+1.75%)
Jun 19, 2015 39.20 39.45 38.50 38.83 6,958,279 -0.47(-1.21%)
Jun 18, 2015 39.86 40.11 39.24 39.31 3,345,660 -0.30(-0.76%)
Jun 17, 2015 40.98 41.30 39.49 39.61 4,886,718 -0.95(-2.34%)
Jun 16, 2015 39.69 40.58 39.63 40.56 3,200,600 +0.74(+1.86%)
Jun 15, 2015 39.53 40.48 39.43 39.82 4,038,600 -0.14(-0.36%)
Jun 12, 2015 39.70 40.02 39.49 39.96 5,098,736 +0.02(+0.05%)
Jun 11, 2015 40.46 40.61 39.64 39.94 4,363,323 -0.56(-1.37%)
Jun 10, 2015 40.87 40.94 40.24 40.50 5,688,634 +0.27(+0.67%)
Jun 09, 2015 40.49 40.80 40.22 40.23 5,209,672 +0.25(+0.62%)
Jun 08, 2015 40.53 40.80 39.65 39.98 4,160,704 -0.78(-1.92%)
Jun 05, 2015 39.78 40.98 40.01 40.76 5,153,671 +0.76(+1.89%)
Jun 04, 2015 40.22 40.35 39.84 40.01 4,526,137 -0.48(-1.19%)
Jun 03, 2015 40.76 41.22 40.40 40.49 3,338,089 -0.45(-1.09%)
Jun 02, 2015 40.87 41.14 40.30 40.94 5,437,063 +0.50(+1.24%)
Jun 01, 2015 41.13 41.23 40.30 40.43 6,162,470 -0.67(-1.62%)
May 29, 2015 41.35 41.59 41.00 41.10 5,908,033 +0.03(+0.08%)
May 28, 2015 41.57 41.70 40.41 41.07 5,986,164 -0.67(-1.61%)
May 27, 2015 42.10 42.48 41.06 41.74 4,742,862 -0.44(-1.04%)
May 26, 2015 42.33 42.52 41.77 42.18 3,992,666 -0.77(-1.79%)
May 22, 2015 42.32 42.95 42.95 42.95 3,694,205 +0.25(+0.58%)
May 21, 2015 42.64 43.01 42.32 42.70 4,208,512 +0.38(+0.91%)
May 20, 2015 42.89 42.92 42.03 42.32 3,899,252 -0.38(-0.90%)
May 19, 2015 43.33 43.49 42.60 42.70 3,603,688 -1.11(-2.52%)
May 18, 2015 43.46 43.89 43.20 43.81 3,492,256 +0.25(+0.57%)
May 15, 2015 42.82 43.90 42.65 43.56 4,854,793 +0.54(+1.26%)
May 14, 2015 43.22 43.65 42.87 43.02 4,044,179 -0.05(-0.11%)
May 13, 2015 44.08 44.16 42.76 43.06 5,240,583 -0.65(-1.48%)
May 12, 2015 43.61 44.03 43.45 43.71 5,325,106 +0.35(+0.81%)
May 11, 2015 44.95 44.95 43.37 43.36 6,718,890 -1.66(-3.68%)
May 08, 2015 45.15 45.23 44.01 45.02 4,937,265 +0.32(+0.71%)
May 07, 2015 45.47 45.48 44.06 44.70 6,986,489 -1.55(-3.36%)
May 06, 2015 46.98 47.48 45.92 46.25 6,423,052 -0.41(-0.88%)
May 05, 2015 47.57 48.17 46.35 46.66 8,771,644 -0.42(-0.89%)
May 04, 2015 47.05 47.51 46.62 47.08 4,668,362 +0.05(+0.10%)
May 01, 2015 47.01 47.31 46.10 47.03 4,025,383 +0.05(+0.12%)
Apr 30, 2015 47.33 47.56 46.19 46.98 4,253,360 -0.11(-0.23%)
Apr 29, 2015 45.83 47.25 45.76 47.09 7,699,063 +1.22(+2.65%)
Apr 28, 2015 45.80 46.22 45.48 45.87 3,309,414 +0.05(+0.10%)
Apr 27, 2015 45.98 46.24 45.64 45.83 3,705,002 +0.27(+0.60%)
Apr 24, 2015 46.63 46.70 45.21 45.55 4,327,272 -1.39(-2.97%)
Apr 23, 2015 46.79 47.56 46.74 46.95 3,279,943 +0.38(+0.81%)
Apr 22, 2015 47.27 47.39 46.08 46.57 4,500,160 -0.39(-0.83%)
Apr 21, 2015 48.54 48.62 46.86 46.96 3,497,934 -1.58(-3.25%)
Apr 20, 2015 48.35 49.16 48.26 48.54 3,444,995 +0.54(+1.13%)
Apr 17, 2015 47.89 48.30 47.53 48.00 4,107,338 -0.29(-0.61%)
Apr 16, 2015 48.32 48.94 47.96 48.29 4,870,218 -0.40(-0.83%)
Apr 15, 2015 47.80 49.01 47.74 48.69 6,647,673 +1.08(+2.28%)
Apr 14, 2015 46.37 47.70 46.36 47.61 4,887,582 +1.57(+3.41%)
Apr 13, 2015 46.39 46.56 45.70 46.04 4,796,667 -0.23(-0.49%)
Apr 10, 2015 45.55 46.49 45.42 46.26 5,170,389 +0.93(+2.06%)
Apr 09, 2015 44.65 45.69 44.60 45.33 5,644,303 +0.83(+1.87%)
Apr 08, 2015 45.00 45.41 44.23 44.50 6,321,779 -0.13(-0.29%)
Apr 07, 2015 44.16 45.40 43.88 44.63 5,901,651 +0.41(+0.93%)
Apr 06, 2015 42.18 44.33 42.01 44.22 6,711,664 +2.32(+5.53%)
Apr 02, 2015 41.07 41.90 41.90 41.90 3,337,326 +0.55(+1.34%)
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.