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 (%)
Aug 31, 2016 37.61 37.71 35.98 36.02 5,957,486 -1.98(-5.21%)
Aug 30, 2016 38.49 39.02 37.80 38.00 2,153,006 -0.29(-0.76%)
Aug 29, 2016 37.73 38.53 37.58 38.29 1,862,872 +0.35(+0.92%)
Aug 26, 2016 38.26 38.55 37.69 37.95 2,546,767 -0.12(-0.30%)
Aug 25, 2016 38.11 38.45 37.66 38.06 2,351,746 -0.17(-0.44%)
Aug 24, 2016 38.39 38.66 38.13 38.23 2,386,974 -0.47(-1.22%)
Aug 23, 2016 38.47 38.76 38.06 38.70 3,745,999 +0.17(+0.45%)
Aug 22, 2016 38.11 38.63 37.92 38.53 2,657,808 -0.25(-0.64%)
Aug 19, 2016 38.70 38.92 38.40 38.77 2,823,757 -0.08(-0.21%)
Aug 18, 2016 37.68 38.96 37.53 38.85 4,573,362 +1.43(+3.82%)
Aug 17, 2016 36.89 37.65 36.57 37.42 4,239,566 +0.48(+1.29%)
Aug 16, 2016 36.00 37.21 35.43 36.95 5,183,105 +0.79(+2.19%)
Aug 15, 2016 35.79 36.29 35.58 36.16 4,068,014 +0.63(+1.78%)
Aug 12, 2016 36.02 36.35 35.44 35.52 3,850,775 -0.42(-1.17%)
Aug 11, 2016 35.76 36.44 35.47 35.95 4,212,604 +0.59(+1.66%)
Aug 10, 2016 36.53 36.81 35.31 35.36 4,431,039 -1.05(-2.89%)
Aug 09, 2016 36.72 36.85 36.11 36.41 4,575,469 -0.32(-0.87%)
Aug 08, 2016 36.35 37.51 36.29 36.73 6,176,377 +0.75(+2.07%)
Aug 05, 2016 36.17 36.29 34.83 35.98 7,788,881 -0.39(-1.08%)
Aug 04, 2016 37.10 38.34 36.20 36.37 7,209,516 -1.12(-3.00%)
Aug 03, 2016 36.35 37.60 35.81 37.50 5,841,510 +1.30(+3.58%)
Aug 02, 2016 36.60 36.84 35.39 36.20 3,526,308 +0.05(+0.14%)
Aug 01, 2016 37.56 37.69 35.96 36.15 4,736,437 -1.91(-5.01%)
Jul 29, 2016 37.08 38.23 36.97 38.05 3,440,181 +0.48(+1.27%)
Jul 28, 2016 37.49 38.05 37.36 37.58 2,648,181 +0.06(+0.15%)
Jul 27, 2016 38.29 39.06 37.24 37.52 3,302,416 -0.72(-1.88%)
Jul 26, 2016 37.47 38.32 37.39 38.24 2,522,768 +0.57(+1.50%)
Jul 25, 2016 38.45 38.59 37.44 37.67 3,782,541 -1.22(-3.13%)
Jul 22, 2016 39.07 39.32 38.54 38.89 3,056,589 +0.18(+0.47%)
Jul 21, 2016 39.69 40.54 38.61 38.71 3,884,337 -0.87(-2.20%)
Jul 20, 2016 39.40 39.91 38.71 39.58 2,945,283 -0.01(-0.02%)
Jul 19, 2016 40.30 40.42 39.44 39.58 3,102,690 -0.88(-2.17%)
Jul 18, 2016 40.88 40.99 40.28 40.46 3,351,074 -0.57(-1.38%)
Jul 15, 2016 41.27 41.40 40.73 41.03 3,665,801 +0.17(+0.42%)
Jul 14, 2016 41.20 41.47 40.80 40.85 2,715,851 +0.24(+0.60%)
Jul 13, 2016 41.33 41.54 40.25 40.61 3,784,167 -0.72(-1.74%)
Jul 12, 2016 40.51 41.90 40.37 41.33 4,125,732 +1.75(+4.41%)
Jul 11, 2016 39.89 40.40 39.53 39.58 2,817,131 -0.04(-0.11%)
Jul 08, 2016 40.01 39.43 39.27 39.63 3,609,077 +0.19(+0.49%)
Jul 07, 2016 40.20 40.70 39.11 39.43 3,234,406 -0.29(-0.72%)
Jul 06, 2016 39.07 39.84 38.92 39.72 3,369,934 +0.45(+1.15%)
Jul 05, 2016 39.80 40.32 38.59 39.27 3,306,401 -1.44(-3.53%)
Jul 01, 2016 40.05 40.70 40.70 40.70 3,596,991 +0.72(+1.80%)
Jun 30, 2016 40.09 40.28 39.58 39.99 4,250,158 -0.10(-0.25%)
Jun 29, 2016 39.33 40.39 39.22 40.09 3,761,462 +1.17(+3.01%)
Jun 28, 2016 38.37 38.93 38.03 38.92 3,394,646 +1.57(+4.19%)
Jun 27, 2016 38.70 38.90 36.90 37.35 5,686,567 -2.05(-5.21%)
Jun 24, 2016 39.86 40.88 39.36 39.40 8,672,396 -2.37(-5.67%)
Jun 23, 2016 41.04 41.79 40.61 41.77 5,401,581 +1.24(+3.07%)
Jun 22, 2016 40.67 40.83 40.04 40.53 3,907,656 -0.14(-0.35%)
Jun 21, 2016 39.38 40.94 38.98 40.68 4,033,329 +0.94(+2.37%)
Jun 20, 2016 39.50 39.95 39.11 39.73 3,126,961 +1.04(+2.69%)
Jun 17, 2016 38.62 39.12 38.46 38.69 4,404,109 +0.62(+1.64%)
Jun 16, 2016 38.51 38.51 37.29 38.07 4,215,536 -1.10(-2.81%)
Jun 15, 2016 39.01 39.80 38.62 39.17 3,548,433 -0.17(-0.42%)
Jun 14, 2016 38.56 39.77 38.41 39.33 4,663,034 +0.66(+1.71%)
Jun 13, 2016 38.09 39.18 37.73 38.67 4,235,888 +0.23(+0.60%)
Jun 10, 2016 39.62 39.93 38.09 38.44 4,506,581 -1.66(-4.14%)
Jun 09, 2016 40.38 40.91 39.97 40.10 4,272,662 -0.84(-2.05%)
Jun 08, 2016 42.38 42.39 40.72 40.94 4,871,222 -0.87(-2.08%)
Jun 07, 2016 40.38 41.98 40.32 41.81 5,693,097 +1.86(+4.66%)
Jun 06, 2016 39.84 40.11 39.41 39.95 3,425,082 +0.75(+1.91%)
Jun 03, 2016 40.17 40.47 38.90 39.20 3,990,611 -0.90(-2.26%)
Jun 02, 2016 39.87 40.23 39.40 40.11 3,736,753 -0.24(-0.59%)
Jun 01, 2016 40.57 40.84 39.63 40.35 5,315,042 -0.70(-1.70%)
May 31, 2016 41.85 42.56 40.96 41.04 5,667,872 -0.83(-1.97%)
May 27, 2016 41.42 41.87 41.87 41.87 3,503,711 +0.19(+0.45%)
May 26, 2016 42.01 42.25 41.26 41.68 3,353,157 +0.09(+0.21%)
May 25, 2016 42.24 42.80 41.56 41.59 4,380,554 -0.24(-0.58%)
May 24, 2016 41.76 42.47 41.01 41.84 6,105,083 +0.47(+1.13%)
May 23, 2016 40.77 41.54 40.54 41.37 4,331,821 +0.35(+0.86%)
May 20, 2016 41.06 41.38 40.41 41.02 4,512,844 +0.09(+0.23%)
May 19, 2016 40.09 41.09 38.98 40.93 8,853,966 +0.27(+0.65%)
May 18, 2016 41.43 41.76 39.68 40.66 18,022,150 +1.07(+2.70%)
May 17, 2016 39.40 40.09 38.87 39.59 5,674,372 +0.23(+0.58%)
May 16, 2016 39.06 39.94 39.06 39.36 5,621,992 +1.28(+3.36%)
May 13, 2016 38.48 39.14 37.68 38.08 4,140,334 -0.92(-2.36%)
May 12, 2016 39.48 39.94 38.96 39.00 7,053,159 +0.21(+0.54%)
May 11, 2016 38.13 39.38 37.20 38.79 8,223,549 +0.66(+1.73%)
May 10, 2016 37.79 38.31 37.39 38.13 6,741,671 +0.70(+1.86%)
May 09, 2016 38.39 38.39 37.13 37.44 6,326,949 -1.24(-3.19%)
May 06, 2016 38.75 39.91 38.49 38.67 9,136,065 -0.70(-1.79%)
May 05, 2016 37.29 39.50 37.01 39.38 9,477,705 +2.94(+8.06%)
May 04, 2016 37.53 37.87 35.97 36.44 6,237,766 -1.01(-2.69%)
May 03, 2016 38.10 38.65 36.93 37.44 7,323,232 -1.52(-3.89%)
May 02, 2016 39.22 39.48 38.19 38.96 6,473,714 -0.11(-0.29%)
Apr 29, 2016 40.14 40.42 38.28 39.07 6,543,708 -0.74(-1.86%)
Apr 28, 2016 40.85 41.39 39.71 39.81 4,104,382 -1.52(-3.67%)
Apr 27, 2016 40.53 41.70 40.45 41.33 6,799,468 +1.19(+2.97%)
Apr 26, 2016 39.43 40.23 38.74 40.14 4,808,370 +1.06(+2.70%)
Apr 25, 2016 39.98 40.21 38.78 39.08 4,879,481 -1.29(-3.19%)
Apr 22, 2016 39.70 40.70 39.62 40.37 3,988,889 +1.02(+2.59%)
Apr 21, 2016 39.46 39.95 39.02 39.35 4,982,422 +0.07(+0.18%)
Apr 20, 2016 39.13 39.82 38.48 39.27 5,105,475 +0.11(+0.29%)
Apr 19, 2016 38.42 39.50 37.87 39.16 6,635,388 +1.12(+2.96%)
Apr 18, 2016 35.78 38.32 35.64 38.04 4,627,843 +0.99(+2.67%)
Apr 15, 2016 37.23 37.47 36.68 37.05 4,213,662 -0.65(-1.74%)
Apr 14, 2016 37.61 38.04 37.26 37.70 2,746,135 +0.36(+0.97%)
Apr 13, 2016 37.79 37.80 36.67 37.34 5,295,845 -0.59(-1.56%)
Apr 12, 2016 36.01 38.21 35.69 37.93 7,228,445 +2.38(+6.69%)
Apr 11, 2016 36.43 36.77 35.53 35.55 4,552,618 -0.51(-1.40%)
Apr 08, 2016 36.12 36.75 35.72 36.06 5,796,399 +1.05(+2.99%)
Apr 07, 2016 35.02 35.59 34.41 35.01 3,676,919 -0.41(-1.15%)
Apr 06, 2016 34.03 35.52 33.67 35.42 5,135,235 +1.73(+5.13%)
Apr 05, 2016 33.02 34.29 32.85 33.69 3,618,523 +0.36(+1.09%)
Apr 04, 2016 33.84 34.37 33.18 33.32 4,153,982 -0.48(-1.43%)
Apr 01, 2016 33.78 34.61 33.52 33.81 7,837,915 -0.93(-2.68%)
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%)
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.