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 (%)
May 31, 2018 40.27 40.87 39.82 40.00 3,844,853 -0.71(-1.74%)
May 30, 2018 39.31 40.77 39.11 40.71 3,104,524 +1.71(+4.38%)
May 29, 2018 38.83 39.39 38.60 39.00 2,669,435 -0.28(-0.71%)
May 25, 2018 39.28 39.28 39.28 0 -1.98(-4.80%)
May 24, 2018 41.80 42.06 41.18 41.26 3,068,593 -1.31(-3.08%)
May 23, 2018 42.62 42.96 42.05 42.57 2,275,717 -0.56(-1.30%)
May 22, 2018 44.30 44.76 42.98 43.13 2,935,816 -1.15(-2.60%)
May 21, 2018 44.21 44.50 43.93 44.28 2,086,010 +0.37(+0.84%)
May 18, 2018 44.01 44.05 43.50 43.91 3,321,815 -0.10(-0.23%)
May 17, 2018 42.99 44.10 42.81 44.01 4,359,739 +1.35(+3.16%)
May 16, 2018 42.39 42.73 41.95 42.66 1,806,307 +0.14(+0.33%)
May 15, 2018 42.20 42.54 41.87 42.52 2,031,511 +0.21(+0.50%)
May 14, 2018 41.71 42.52 41.67 42.31 2,478,424 +0.90(+2.17%)
May 11, 2018 41.66 41.76 41.16 41.41 2,217,185 -0.23(-0.55%)
May 10, 2018 41.59 41.89 41.14 41.64 3,201,331 +0.39(+0.95%)
May 09, 2018 40.95 42.24 40.80 41.25 4,512,769 +1.13(+2.82%)
May 08, 2018 39.37 40.13 38.56 40.12 4,425,767 +0.65(+1.65%)
May 07, 2018 40.01 41.32 39.35 39.47 3,830,698 -0.02(-0.05%)
May 04, 2018 38.60 39.80 38.49 39.49 3,881,160 +0.95(+2.46%)
May 03, 2018 41.33 41.53 38.07 38.54 7,491,463 -2.52(-6.14%)
May 02, 2018 40.38 41.59 40.07 41.06 4,439,198 +0.61(+1.51%)
May 01, 2018 40.63 40.76 40.01 40.45 2,760,309 -0.50(-1.22%)
Apr 30, 2018 40.01 41.21 39.95 40.95 3,946,298 +0.77(+1.92%)
Apr 27, 2018 40.58 40.83 40.08 40.18 4,044,357 -0.70(-1.71%)
Apr 26, 2018 40.93 41.31 40.46 40.88 3,567,976 -0.12(-0.29%)
Apr 25, 2018 40.46 41.39 40.17 41.00 4,391,893 +0.36(+0.89%)
Apr 24, 2018 41.49 42.04 40.59 40.64 4,248,434 -0.89(-2.14%)
Apr 23, 2018 41.11 41.53 40.45 41.53 4,601,210 +0.08(+0.19%)
Apr 20, 2018 41.58 41.70 40.95 41.45 5,190,851 -0.58(-1.38%)
Apr 19, 2018 43.01 43.34 41.99 42.03 4,737,109 -0.81(-1.89%)
Apr 18, 2018 41.87 43.37 41.78 42.84 4,629,583 +1.49(+3.60%)
Apr 17, 2018 40.90 41.57 40.56 41.35 3,833,460 +0.56(+1.37%)
Apr 16, 2018 40.27 40.99 39.99 40.79 3,431,451 +0.17(+0.42%)
Apr 13, 2018 39.68 41.05 39.68 40.62 4,684,326 +1.24(+3.15%)
Apr 12, 2018 39.72 39.84 39.17 39.38 3,630,228 -0.26(-0.66%)
Apr 11, 2018 38.99 39.95 38.79 39.64 3,749,506 +0.36(+0.92%)
Apr 10, 2018 39.03 39.70 38.94 39.28 8,260,688 +0.83(+2.16%)
Apr 09, 2018 38.61 39.30 38.32 38.45 4,038,439 +0.11(+0.29%)
Apr 06, 2018 38.47 38.71 37.80 38.34 4,970,736 -0.41(-1.06%)
Apr 05, 2018 38.35 39.34 38.27 38.75 5,090,767 +0.56(+1.47%)
Apr 04, 2018 37.42 38.23 37.35 38.19 7,159,471 +0.19(+0.50%)
Apr 03, 2018 38.17 38.20 36.80 38.00 6,953,027 +0.10(+0.26%)
Apr 02, 2018 38.18 38.36 37.22 37.90 5,973,388 -0.58(-1.51%)
Mar 29, 2018 38.48 38.48 38.48 0 +1.13(+3.03%)
Mar 28, 2018 37.65 38.03 37.09 37.35 7,176,196 -0.13(-0.35%)
Mar 27, 2018 37.45 37.58 36.73 37.48 6,917,435 +0.20(+0.54%)
Mar 26, 2018 37.68 37.68 36.15 37.28 3,672,061 +0.27(+0.73%)
Mar 23, 2018 37.51 37.99 36.88 37.01 5,934,781 -0.27(-0.72%)
Mar 22, 2018 37.65 38.01 37.10 37.28 5,555,671 -0.82(-2.15%)
Mar 21, 2018 36.46 38.36 36.33 38.10 4,371,379 +1.83(+5.05%)
Mar 20, 2018 35.88 36.44 35.53 36.27 4,881,028 +0.70(+1.97%)
Mar 19, 2018 35.66 35.99 35.27 35.57 7,509,428 -0.57(-1.58%)
Mar 16, 2018 35.43 36.30 35.21 36.14 7,821,451 +0.80(+2.26%)
Mar 15, 2018 35.88 36.49 35.11 35.34 5,385,465 -0.31(-0.87%)
Mar 14, 2018 35.60 36.13 35.50 35.65 4,363,348 +0.19(+0.54%)
Mar 13, 2018 35.54 35.95 35.14 35.46 3,541,287 +0.05(+0.14%)
Mar 12, 2018 35.41 35.88 35.22 35.41 3,036,793 +0.09(+0.25%)
Mar 09, 2018 35.29 35.69 35.13 35.32 3,409,316 +0.35(+1.00%)
Mar 08, 2018 34.75 35.09 34.54 34.97 3,883,243 +0.32(+0.92%)
Mar 07, 2018 35.45 34.45 34.65 5,018,704 -0.71(-2.01%)
Mar 06, 2018 35.58 35.68 35.02 35.36 4,725,549 +0.15(+0.43%)
Mar 05, 2018 34.44 35.56 34.44 35.21 3,579,720 +0.43(+1.24%)
Mar 02, 2018 33.92 34.84 33.60 34.78 4,532,539 +0.51(+1.49%)
Mar 01, 2018 34.24 34.75 33.90 34.27 5,861,715 +0.12(+0.35%)
Feb 28, 2018 35.00 35.26 34.04 34.15 8,278,734 -0.65(-1.87%)
Feb 27, 2018 35.89 36.47 34.79 34.80 5,756,560 -1.18(-3.28%)
Feb 26, 2018 36.39 36.71 35.65 35.98 5,466,484 -0.15(-0.42%)
Feb 23, 2018 35.00 36.28 34.80 36.13 8,077,559 +1.28(+3.67%)
Feb 22, 2018 34.85 13,515,618 -2.35(-6.32%)
Feb 21, 2018 38.02 38.19 37.05 37.20 6,917,120 -1.10(-2.87%)
Feb 20, 2018 38.29 38.74 38.04 38.30 3,073,146 +0.19(+0.50%)
Feb 16, 2018 38.11 38.11 38.11 0 +0.01(+0.03%)
Feb 15, 2018 38.44 38.45 37.30 38.10 4,018,711 -0.10(-0.26%)
Feb 14, 2018 38.40 36.95 38.20 4,485,367 +0.50(+1.33%)
Feb 13, 2018 37.70 4,333,747 -0.41(-1.08%)
Feb 12, 2018 37.70 38.45 36.72 38.11 5,521,696 +0.88(+2.36%)
Feb 09, 2018 38.16 38.50 35.70 37.23 5,896,142 -0.50(-1.33%)
Feb 08, 2018 39.68 40.07 37.72 37.73 5,188,589 -1.82(-4.60%)
Feb 07, 2018 41.18 41.80 39.33 39.55 5,675,261 -1.57(-3.82%)
Feb 06, 2018 40.03 41.73 39.65 41.12 5,748,511 -0.09(-0.22%)
Feb 05, 2018 42.02 42.61 40.72 41.21 4,049,249 -1.61(-3.76%)
Feb 02, 2018 44.00 44.20 42.34 42.82 5,153,633 -1.87(-4.18%)
Feb 01, 2018 45.02 45.35 44.40 44.69 3,981,292 -0.18(-0.40%)
Jan 31, 2018 44.64 45.48 44.48 44.87 4,964,806 +0.30(+0.67%)
Jan 30, 2018 45.80 46.00 45.33 44.57 5,887,304 -2.08(-4.46%)
Jan 29, 2018 47.69 47.95 46.58 46.65 3,180,804 -1.43(-2.97%)
Jan 26, 2018 47.62 48.09 47.21 48.08 3,132,470 +0.63(+1.33%)
Jan 25, 2018 48.65 48.97 47.42 47.45 4,112,204 -0.67(-1.39%)
Jan 24, 2018 47.87 48.80 47.47 48.12 5,495,151 +0.35(+0.73%)
Jan 23, 2018 47.99 48.32 46.82 47.77 4,445,946 +0.11(+0.23%)
Jan 22, 2018 46.38 47.69 46.26 47.66 3,190,775 +1.61(+3.50%)
Jan 19, 2018 46.47 46.83 45.69 46.05 3,283,059 -0.65(-1.39%)
Jan 18, 2018 46.37 46.89 45.81 46.70 2,822,222 +0.17(+0.37%)
Jan 17, 2018 46.36 46.94 45.52 46.53 2,793,545 +0.26(+0.56%)
Jan 16, 2018 47.35 47.59 45.96 46.27 4,483,160 -0.89(-1.89%)
Jan 12, 2018 47.16 47.16 47.16 0 +1.16(+2.52%)
Jan 11, 2018 44.37 46.97 44.20 46.00 6,790,550 +2.01(+4.57%)
Jan 10, 2018 43.90 43.99 3,553,453 -0.56(-1.26%)
Jan 09, 2018 45.66 45.85 44.26 44.55 5,143,518 -1.37(-2.98%)
Jan 08, 2018 46.39 47.00 45.23 45.92 3,928,416 -0.47(-1.01%)
Jan 05, 2018 46.54 46.99 45.94 46.39 4,537,784 -0.45(-0.96%)
Jan 04, 2018 45.53 46.87 44.78 46.84 4,063,240 +1.51(+3.33%)
Jan 03, 2018 44.50 46.04 44.44 45.33 3,915,466 +1.03(+2.33%)
Jan 02, 2018 42.65 44.46 42.60 44.30 4,004,446 +2.08(+4.93%)
Dec 29, 2017 42.22 42.22 42.22 0 -0.65(-1.52%)
Dec 28, 2017 42.83 43.07 42.67 42.87 2,076,229 -0.02(-0.05%)
Dec 27, 2017 43.30 43.35 42.62 42.89 2,126,957 -0.47(-1.08%)
Dec 26, 2017 43.13 43.70 42.85 43.36 2,102,994 +0.45(+1.05%)
Dec 22, 2017 43.40 43.56 42.59 42.91 2,528,332 -0.40(-0.92%)
Dec 21, 2017 41.22 43.47 40.91 43.31 5,146,935 +2.05(+4.97%)
Dec 20, 2017 40.66 41.36 40.05 41.26 2,913,783 +1.01(+2.51%)
Dec 19, 2017 40.05 40.92 39.89 40.25 2,617,700 +0.33(+0.83%)
Dec 18, 2017 39.60 40.15 39.20 39.92 3,480,650 +0.45(+1.14%)
Dec 15, 2017 39.66 40.09 39.27 39.47 5,144,876 +0.05(+0.13%)
Dec 14, 2017 39.62 40.23 39.35 39.42 3,129,375 -0.38(-0.95%)
Dec 13, 2017 39.83 40.39 39.45 39.80 3,776,574 +0.08(+0.20%)
Dec 12, 2017 39.72 40.79 39.32 39.72 4,166,149 -0.47(-1.17%)
Dec 11, 2017 40.91 42.15 40.08 40.19 5,181,723 -0.51(-1.25%)
Dec 08, 2017 41.13 41.40 40.59 40.70 3,421,798 +0.07(+0.17%)
Dec 07, 2017 40.55 41.24 40.43 40.63 2,200,419 +0.06(+0.15%)
Dec 06, 2017 42.15 40.47 40.57 2,656,872 -1.58(-3.75%)
Dec 05, 2017 43.04 43.24 42.03 42.15 1,870,919 -1.06(-2.45%)
Dec 04, 2017 43.99 44.75 43.12 43.21 2,757,738 -1.01(-2.28%)
Dec 01, 2017 42.28 44.77 42.24 44.22 5,402,301 +2.39(+5.71%)
Nov 30, 2017 41.01 42.09 41.00 41.83 3,691,015 +1.09(+2.68%)
Nov 29, 2017 40.12 41.10 40.09 40.74 1,787,977 +0.47(+1.17%)
Nov 28, 2017 39.90 40.30 39.52 40.27 2,118,155 +0.41(+1.03%)
Nov 27, 2017 40.97 41.18 39.74 39.86 2,943,027 -1.28(-3.11%)
Nov 24, 2017 41.77 41.93 41.11 41.14 1,103,677 -0.40(-0.96%)
Nov 22, 2017 41.93 42.38 41.53 41.54 2,094,110 +0.10(+0.24%)
Nov 21, 2017 41.33 41.90 41.24 41.44 2,017,497 +0.37(+0.90%)
Nov 20, 2017 40.97 41.55 40.70 41.07 2,707,347 -0.11(-0.27%)
Nov 17, 2017 40.85 41.36 40.66 41.18 2,113,749 +0.69(+1.70%)
Nov 16, 2017 41.11 41.24 40.20 40.49 2,450,935 -0.54(-1.32%)
Nov 15, 2017 41.32 41.59 40.72 41.03 2,855,510 -0.85(-2.03%)
Nov 14, 2017 43.05 43.19 41.85 41.88 2,450,907 -1.61(-3.70%)
Nov 13, 2017 44.00 44.00 43.25 43.49 1,969,787 -0.64(-1.45%)
Nov 10, 2017 45.21 45.36 44.03 44.13 2,237,662 -1.11(-2.45%)
Nov 09, 2017 44.32 45.63 44.14 45.24 3,444,128 +0.73(+1.64%)
Nov 08, 2017 45.11 45.29 44.11 44.51 4,365,496 -0.68(-1.50%)
Nov 07, 2017 45.92 46.47 45.08 45.19 3,759,934 -0.55(-1.20%)
Nov 06, 2017 43.12 45.75 43.01 45.74 5,452,093 +2.99(+6.99%)
Nov 03, 2017 41.77 43.20 41.69 42.75 3,123,909 +1.07(+2.57%)
Nov 02, 2017 41.64 43.48 41.41 41.68 3,534,297 -0.55(-1.30%)
Nov 01, 2017 41.77 42.69 41.52 42.23 3,522,681 +0.86(+2.08%)
Oct 31, 2017 40.80 41.53 40.52 41.37 2,073,615 +0.56(+1.37%)
Oct 30, 2017 40.82 41.50 40.50 40.81 2,323,946 +0.07(+0.17%)
Oct 27, 2017 39.18 40.97 39.11 40.74 3,625,220 +1.15(+2.90%)
Oct 26, 2017 39.56 40.00 38.90 39.59 3,114,453 +0.08(+0.20%)
Oct 25, 2017 39.88 39.99 38.97 39.51 3,969,071 -0.63(-1.57%)
Oct 24, 2017 40.47 40.82 39.80 40.14 5,513,472 -0.16(-0.40%)
Oct 23, 2017 41.56 41.86 40.28 40.30 5,102,317 -1.23(-2.96%)
Oct 20, 2017 42.05 42.15 41.47 41.53 4,431,635 -0.62(-1.47%)
Oct 19, 2017 42.10 42.95 42.02 42.15 3,679,922 -0.50(-1.17%)
Oct 18, 2017 42.80 43.61 42.52 42.65 4,141,976 -0.11(-0.26%)
Oct 17, 2017 42.57 43.16 42.20 42.76 3,392,743 +0.03(+0.07%)
Oct 16, 2017 42.00 42.77 41.70 42.73 4,190,295 +1.13(+2.72%)
Oct 13, 2017 42.04 42.08 41.13 41.60 3,019,672 +0.19(+0.46%)
Oct 12, 2017 41.51 41.74 40.36 41.41 6,136,691 -0.55(-1.31%)
Oct 11, 2017 42.55 42.76 41.70 41.96 4,867,125 -0.50(-1.18%)
Oct 10, 2017 45.04 45.26 42.41 42.46 10,110,438 -3.39(-7.39%)
Oct 09, 2017 45.34 45.91 44.90 45.85 3,278,533 +0.68(+1.51%)
Oct 06, 2017 45.25 45.73 44.67 45.17 2,548,401 -0.65(-1.42%)
Oct 05, 2017 45.19 45.96 45.05 45.82 2,118,536 +0.68(+1.51%)
Oct 04, 2017 45.46 45.68 44.75 45.14 4,591,261 -0.30(-0.66%)
Oct 03, 2017 45.75 45.94 45.17 45.44 1,637,370 -0.28(-0.61%)
Oct 02, 2017 45.15 45.84 44.33 45.72 2,234,891 -0.08(-0.17%)
Sep 29, 2017 45.50 45.81 45.18 45.80 2,051,421 +0.00(+0.00%)
Sep 28, 2017 46.38 46.94 45.39 45.80 3,362,178 -0.46(-0.99%)
Sep 27, 2017 46.15 46.44 45.37 46.26 2,356,206 +0.30(+0.65%)
Sep 26, 2017 44.71 46.17 44.66 45.96 4,365,457 +0.90(+2.00%)
Sep 25, 2017 43.87 45.47 43.83 45.06 4,220,136 +1.49(+3.42%)
Sep 22, 2017 43.21 43.66 43.03 43.57 1,920,889 +0.21(+0.48%)
Sep 21, 2017 43.06 43.42 42.59 43.36 2,566,680 +0.31(+0.72%)
Sep 20, 2017 41.84 43.08 41.82 43.05 3,032,710 +1.30(+3.11%)
Sep 19, 2017 42.30 42.37 41.61 41.75 1,865,569 -0.55(-1.30%)
Sep 18, 2017 42.33 42.73 41.97 42.30 2,550,319 -0.22(-0.52%)
Sep 15, 2017 42.21 42.54 42.06 42.52 3,101,582 +0.30(+0.71%)
Sep 14, 2017 42.02 42.82 41.80 42.22 4,117,475 -0.12(-0.28%)
Sep 13, 2017 40.73 42.37 40.67 42.34 4,400,981 +1.82(+4.49%)
Sep 12, 2017 40.02 40.80 39.82 40.52 2,391,829 +0.76(+1.91%)
Sep 11, 2017 39.43 40.15 39.33 39.76 2,560,552 +0.46(+1.17%)
Sep 08, 2017 40.31 40.48 38.98 39.30 3,726,337 -1.43(-3.51%)
Sep 07, 2017 40.03 40.85 39.89 40.73 4,129,424 +0.60(+1.50%)
Sep 06, 2017 39.71 40.53 39.66 40.13 2,902,040 +0.71(+1.80%)
Sep 05, 2017 39.74 40.14 39.08 39.42 2,891,271 -0.06(-0.15%)
Sep 01, 2017 39.00 39.70 38.62 39.48 2,955,868 +0.64(+1.65%)
Aug 31, 2017 38.37 39.18 38.14 38.84 4,989,529 +0.47(+1.22%)
Aug 30, 2017 38.71 39.20 38.26 38.37 4,721,319 -0.50(-1.29%)
Aug 29, 2017 38.84 39.23 38.35 38.87 3,111,475 -0.48(-1.22%)
Aug 28, 2017 39.99 40.25 38.82 39.35 3,888,722 -0.71(-1.77%)
Aug 25, 2017 40.19 40.39 39.78 40.06 2,399,444 +0.03(+0.07%)
Aug 24, 2017 40.05 40.37 39.86 40.03 1,886,405 -0.21(-0.52%)
Aug 23, 2017 39.76 40.69 39.46 40.24 3,808,414 +0.35(+0.88%)
Aug 22, 2017 39.62 40.05 39.58 39.89 3,008,076 +0.37(+0.94%)
Aug 21, 2017 40.15 40.26 39.04 39.52 4,070,953 -0.79(-1.96%)
Aug 18, 2017 39.86 40.93 39.78 40.31 3,046,453 +0.42(+1.05%)
Aug 17, 2017 40.72 40.72 39.87 39.89 2,728,575 -0.74(-1.82%)
Aug 16, 2017 41.68 41.88 40.51 40.63 3,313,519 -0.91(-2.19%)
Aug 15, 2017 41.39 41.66 41.00 41.54 4,038,632 -0.03(-0.07%)
Aug 14, 2017 42.41 42.58 41.47 41.57 3,604,654 -0.82(-1.93%)
Aug 11, 2017 42.24 42.92 42.17 42.39 2,505,997 -0.22(-0.52%)
Aug 10, 2017 43.52 43.88 42.35 42.61 3,803,828 -0.97(-2.23%)
Aug 09, 2017 44.56 44.97 43.25 43.58 3,321,725 -0.54(-1.22%)
Aug 08, 2017 44.36 45.28 43.93 44.12 3,447,626 -0.27(-0.61%)
Aug 07, 2017 44.71 45.10 44.20 44.39 3,904,897 -0.83(-1.84%)
Aug 04, 2017 44.21 45.31 43.61 45.22 7,043,091 +1.16(+2.63%)
Aug 03, 2017 47.20 47.20 43.24 44.06 11,183,540 -3.85(-8.04%)
Aug 02, 2017 48.18 48.35 47.07 47.91 4,465,555 -0.75(-1.54%)
Aug 01, 2017 49.44 49.44 48.50 48.66 2,843,307 -0.82(-1.66%)
Jul 31, 2017 50.00 50.01 49.10 49.48 2,085,476 -0.53(-1.06%)
Jul 28, 2017 50.15 51.21 49.72 50.01 3,982,656 -0.21(-0.42%)
Jul 27, 2017 48.84 50.33 48.36 50.22 3,714,517 +1.36(+2.78%)
Jul 26, 2017 49.21 49.80 48.76 48.86 2,063,226 +0.00(+0.00%)
Jul 25, 2017 48.87 49.56 48.54 48.86 3,558,742 +0.90(+1.88%)
Jul 24, 2017 48.54 48.76 47.59 47.96 2,620,066 -0.45(-0.93%)
Jul 21, 2017 49.29 49.40 48.28 48.41 3,347,555 -0.94(-1.90%)
Jul 20, 2017 50.36 50.53 49.29 49.35 3,460,415 -0.51(-1.02%)
Jul 19, 2017 47.43 50.13 47.34 49.86 6,096,915 +2.13(+4.46%)
Jul 18, 2017 49.18 49.25 47.47 47.73 2,322,141 -0.95(-1.95%)
Jul 17, 2017 48.38 48.77 48.24 48.68 3,011,111 +0.12(+0.25%)
Jul 14, 2017 48.42 48.71 48.20 48.56 2,305,278 +0.32(+0.66%)
Jul 13, 2017 47.46 48.28 47.30 48.24 2,615,499 +0.66(+1.39%)
Jul 12, 2017 47.99 48.29 47.01 47.58 3,218,326 +0.38(+0.81%)
Jul 11, 2017 47.11 47.64 46.51 47.20 3,348,389 +0.09(+0.19%)
Jul 10, 2017 46.09 47.38 45.65 47.11 5,679,470 +2.00(+4.43%)
Jul 07, 2017 45.53 45.70 44.59 45.11 4,343,362 -0.66(-1.44%)
Jul 06, 2017 47.65 47.91 45.64 45.77 3,540,099 -1.88(-3.95%)
Jul 05, 2017 48.98 49.11 47.59 47.65 2,250,102 -1.68(-3.41%)
Jul 03, 2017 48.18 49.56 48.11 49.33 1,277,770 +1.40(+2.92%)
Jun 30, 2017 47.60 48.41 47.10 47.93 2,815,453 +0.48(+1.01%)
Jun 29, 2017 47.40 48.51 47.27 47.45 3,550,974 +0.31(+0.66%)
Jun 28, 2017 46.33 47.48 46.29 47.14 2,562,266 +0.93(+2.01%)
Jun 27, 2017 46.34 46.95 46.14 46.21 2,116,897 +0.00(+0.00%)
Jun 26, 2017 46.33 46.67 45.79 46.21 2,491,585 +0.13(+0.28%)
Jun 23, 2017 45.72 46.19 45.52 46.08 10,019,488 +0.45(+0.99%)
Jun 22, 2017 45.87 46.25 45.15 45.63 2,693,344 -0.03(-0.07%)
Jun 21, 2017 47.35 47.43 45.26 45.66 5,130,304 -2.06(-4.32%)
Jun 20, 2017 48.96 49.67 47.39 47.72 5,356,505 -2.10(-4.22%)
Jun 19, 2017 49.54 50.19 49.40 49.82 2,977,722 +0.28(+0.57%)
Jun 16, 2017 48.05 49.67 47.93 49.54 6,182,705 +1.74(+3.64%)
Jun 15, 2017 47.47 48.14 47.34 47.80 4,673,440 +0.08(+0.17%)
Jun 14, 2017 48.78 48.79 47.22 47.72 3,793,566 -1.50(-3.05%)
Jun 13, 2017 48.41 49.31 48.31 49.22 2,243,404 +0.80(+1.65%)
Jun 12, 2017 48.82 49.26 48.14 48.42 3,055,204 +0.08(+0.17%)
Jun 09, 2017 47.24 48.60 47.22 48.34 3,818,492 +1.34(+2.85%)
Jun 08, 2017 47.50 46.32 47.00 4,618,142 +0.22(+0.47%)
Jun 07, 2017 47.65 48.08 45.95 46.78 7,075,123 -1.26(-2.62%)
Jun 06, 2017 46.56 48.06 46.43 48.04 3,000,409 +1.31(+2.80%)
Jun 05, 2017 46.73 47.13 46.44 46.73 3,795,262 -0.26(-0.55%)
Jun 02, 2017 46.75 47.22 46.12 46.99 4,254,665 -0.31(-0.66%)
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.