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, 2006 64.45 65.39 63.65 64.88 4,504,900 +0.65(+1.01%)
May 30, 2006 65.30 65.54 64.10 64.23 3,505,900 -0.40(-0.62%)
May 26, 2006 64.40 65.14 63.82 64.63 2,033,900 +0.67(+1.05%)
May 25, 2006 63.40 64.66 62.95 63.96 3,417,400 +1.68(+2.70%)
May 24, 2006 63.30 64.23 61.40 62.28 6,026,400 -1.73(-2.70%)
May 23, 2006 66.00 66.81 63.85 64.01 4,497,900 +0.08(+0.13%)
May 22, 2006 63.40 64.35 61.78 63.93 4,808,600 -0.65(-1.01%)
May 19, 2006 64.35 65.10 63.02 64.58 4,444,800 +0.35(+0.54%)
May 18, 2006 65.57 66.33 64.17 64.23 3,159,500 -1.52(-2.31%)
May 17, 2006 67.44 68.00 65.16 65.75 4,151,800 -1.69(-2.51%)
May 16, 2006 67.70 68.22 66.85 67.44 3,006,800 +0.00(+0.00%)
May 15, 2006 67.17 68.20 66.24 67.44 3,957,900 -1.38(-2.01%)
May 12, 2006 71.90 71.91 68.68 68.82 4,472,200 -3.24(-4.50%)
May 11, 2006 73.25 73.79 71.90 72.06 2,889,700 -0.53(-0.73%)
May 10, 2006 71.50 72.93 71.16 72.59 2,781,200 +0.95(+1.33%)
May 09, 2006 71.33 72.95 71.00 71.64 2,896,200 +0.31(+0.43%)
May 08, 2006 71.33 71.66 70.30 71.33 2,460,900 -0.42(-0.59%)
May 05, 2006 71.98 72.50 71.20 71.75 3,104,200 +1.02(+1.44%)
May 04, 2006 71.25 71.87 69.67 70.73 3,929,800 -1.15(-1.60%)
May 03, 2006 72.57 72.57 70.75 71.88 4,113,600 -0.69(-0.95%)
May 02, 2006 72.30 72.84 71.69 72.57 3,823,200 +0.65(+0.90%)
May 01, 2006 71.14 73.25 71.14 71.92 3,623,800 +0.88(+1.24%)
Apr 28, 2006 70.95 72.65 70.95 71.04 3,714,800 -0.54(-0.75%)
Apr 27, 2006 70.48 72.44 69.50 71.58 3,881,500 -0.80(-1.11%)
Apr 26, 2006 73.10 74.90 72.02 72.38 4,543,400 -2.00(-2.69%)
Apr 25, 2006 75.10 75.66 73.28 74.38 4,517,700 -0.20(-0.27%)
Apr 24, 2006 75.22 75.23 73.73 74.58 3,837,600 -0.64(-0.85%)
Apr 21, 2006 74.74 75.35 74.43 75.22 3,261,900 +0.93(+1.25%)
Apr 20, 2006 73.77 74.38 71.66 74.29 5,365,600 +0.56(+0.76%)
Apr 19, 2006 72.00 73.90 71.40 73.73 5,659,500 +3.50(+4.98%)
Apr 18, 2006 68.90 71.00 69.35 70.23 5,056,300 +1.34(+1.95%)
Apr 17, 2006 69.25 69.65 68.25 68.89 3,130,500 +0.19(+0.28%)
Apr 13, 2006 67.81 68.71 66.78 68.70 2,277,900 +0.89(+1.31%)
Apr 12, 2006 68.74 69.33 67.68 67.81 2,881,900 -1.17(-1.70%)
Apr 11, 2006 69.48 69.95 68.50 68.98 3,324,200 +0.44(+0.64%)
Apr 10, 2006 67.90 68.98 67.68 68.54 2,765,000 +1.52(+2.27%)
Apr 07, 2006 67.77 67.87 66.40 67.02 2,949,800 -0.75(-1.11%)
Apr 06, 2006 68.26 68.40 67.00 67.77 2,607,600 -0.15(-0.22%)
Apr 05, 2006 66.70 68.01 66.20 67.92 3,120,700 +1.29(+1.94%)
Apr 04, 2006 65.92 66.76 64.75 66.63 3,012,400 +0.92(+1.40%)
Apr 03, 2006 66.26 66.98 65.62 65.71 3,055,300 +0.20(+0.31%)
Mar 31, 2006 65.60 65.90 64.72 65.51 2,874,600 -1.02(-1.53%)
Mar 30, 2006 67.00 67.46 66.39 66.53 2,989,800 -0.27(-0.40%)
Mar 29, 2006 66.62 67.31 66.24 66.80 2,363,700 +0.43(+0.65%)
Mar 28, 2006 66.50 67.23 66.01 66.37 3,030,300 +0.42(+0.64%)
Mar 27, 2006 65.95 66.24 64.67 65.95 2,158,000 +0.33(+0.50%)
Mar 24, 2006 64.70 66.38 64.70 65.62 2,184,200 +0.92(+1.42%)
Mar 23, 2006 65.69 65.69 64.30 64.70 2,921,900 +0.73(+1.14%)
Mar 22, 2006 63.17 65.00 63.17 63.97 3,662,400 -0.03(-0.05%)
Mar 21, 2006 64.30 64.98 63.42 64.00 3,371,700 -0.52(-0.81%)
Mar 20, 2006 66.05 66.21 64.11 64.52 2,919,700 -1.55(-2.35%)
Mar 17, 2006 66.84 66.84 65.97 66.07 3,007,400 -0.34(-0.51%)
Mar 16, 2006 65.45 66.78 65.26 66.41 3,052,300 +0.97(+1.48%)
Mar 15, 2006 65.00 66.00 64.30 65.44 4,212,100 +0.21(+0.32%)
Mar 14, 2006 65.80 65.80 64.36 65.23 4,707,600 -0.09(-0.14%)
Mar 13, 2006 64.77 66.00 64.77 65.32 2,440,500 +1.17(+1.82%)
Mar 10, 2006 63.60 64.83 63.25 64.15 3,191,200 -0.09(-0.14%)
Mar 09, 2006 65.40 65.70 63.68 64.24 3,550,500 -0.70(-1.08%)
Mar 08, 2006 65.00 65.58 63.46 64.94 4,502,300 -1.09(-1.65%)
Mar 07, 2006 67.18 67.20 65.31 66.03 3,256,300 -0.99(-1.48%)
Mar 06, 2006 68.84 69.25 66.60 67.02 2,806,700 -2.99(-4.27%)
Mar 03, 2006 68.80 70.55 68.80 70.01 2,206,700 +0.38(+0.55%)
Mar 02, 2006 68.45 69.97 67.72 69.63 3,560,200 +1.43(+2.10%)
Mar 01, 2006 67.18 68.27 66.92 68.20 2,820,300 +1.28(+1.91%)
Feb 28, 2006 67.41 67.34 65.60 66.92 3,536,100 -0.49(-0.73%)
Feb 27, 2006 68.65 68.90 67.14 67.41 2,188,800 -1.76(-2.54%)
Feb 24, 2006 69.40 69.74 68.85 69.17 2,602,000 +1.07(+1.57%)
Feb 23, 2006 68.51 69.39 67.40 68.10 3,577,600 -0.36(-0.53%)
Feb 22, 2006 69.50 69.51 68.01 68.46 3,522,000 -2.26(-3.20%)
Feb 21, 2006 71.05 71.50 70.58 70.72 3,128,600 +0.77(+1.10%)
Feb 17, 2006 70.80 71.16 69.90 69.95 3,330,000 -0.25(-0.36%)
Feb 16, 2006 69.25 70.41 68.93 70.20 3,372,300 +1.89(+2.77%)
Feb 15, 2006 68.80 69.50 67.40 68.31 3,184,500 +0.06(+0.09%)
Feb 14, 2006 67.53 68.89 66.85 68.25 3,495,000 -0.19(-0.28%)
Feb 13, 2006 69.29 69.99 67.85 68.44 3,213,700 -0.85(-1.23%)
Feb 10, 2006 70.20 70.25 67.61 69.29 3,771,000 +0.17(+0.25%)
Feb 09, 2006 71.45 72.85 68.93 69.12 4,247,900 -2.13(-2.99%)
Feb 08, 2006 72.40 72.40 69.69 71.25 4,059,700 +0.01(+0.01%)
Feb 07, 2006 72.80 72.97 70.77 71.24 3,651,600 -2.86(-3.86%)
Feb 06, 2006 74.80 75.33 73.65 74.10 2,824,300 +0.70(+0.95%)
Feb 03, 2006 73.14 74.15 72.36 73.40 4,152,900 +0.26(+0.36%)
Feb 02, 2006 72.85 74.30 71.50 73.14 3,876,100 -0.76(-1.03%)
Feb 01, 2006 75.48 76.25 73.57 73.90 3,759,700 -1.63(-2.16%)
Jan 31, 2006 72.98 76.12 72.35 75.53 5,371,900 +2.34(+3.20%)
Jan 30, 2006 71.75 74.22 71.68 73.19 3,267,900 +1.83(+2.56%)
Jan 27, 2006 69.62 71.85 70.70 71.36 2,897,300 +1.74(+2.50%)
Jan 26, 2006 70.67 70.56 68.42 69.62 5,299,500 -1.04(-1.47%)
Jan 25, 2006 73.00 73.80 70.17 70.66 4,104,300 -2.34(-3.21%)
Jan 24, 2006 72.90 74.07 72.59 73.00 3,314,700 -0.09(-0.12%)
Jan 23, 2006 73.88 73.89 72.69 73.09 3,512,600 -1.00(-1.35%)
Jan 20, 2006 74.80 75.27 73.24 74.09 3,850,600 +0.86(+1.17%)
Jan 19, 2006 71.50 73.60 71.48 73.23 2,596,900 +1.15(+1.60%)
Jan 18, 2006 73.17 73.28 70.70 72.08 2,727,100 -1.29(-1.76%)
Jan 17, 2006 72.33 73.40 72.33 73.37 2,570,000 +2.00(+2.80%)
Jan 13, 2006 70.11 71.46 69.85 71.37 1,863,200 +1.26(+1.80%)
Jan 12, 2006 71.75 72.39 69.91 70.11 3,602,500 -0.89(-1.25%)
Jan 11, 2006 70.65 71.66 69.70 71.00 2,592,300 +0.35(+0.50%)
Jan 10, 2006 70.27 71.82 70.17 70.65 3,118,000 +0.22(+0.31%)
Jan 09, 2006 70.35 70.78 69.58 70.43 2,499,900 +0.30(+0.43%)
Jan 06, 2006 70.80 71.40 70.06 70.13 3,688,700 +0.95(+1.37%)
Jan 05, 2006 70.62 70.62 68.75 69.18 3,264,300 -1.52(-2.15%)
Jan 04, 2006 69.95 71.37 69.67 70.70 2,788,100 -0.20(-0.28%)
Jan 03, 2006 68.55 70.92 68.55 70.90 2,622,900 +2.38(+3.47%)
Dec 30, 2005 68.06 69.33 67.04 68.52 1,885,400 +0.46(+0.68%)
Dec 29, 2005 68.50 69.62 67.89 68.06 1,747,400 -0.36(-0.53%)
Dec 28, 2005 67.60 69.32 67.54 68.42 2,119,400 +0.88(+1.30%)
Dec 27, 2005 69.80 69.81 66.43 67.54 3,751,000 -2.77(-3.94%)
Dec 23, 2005 70.80 70.81 68.89 70.31 1,825,100 -0.84(-1.18%)
Dec 22, 2005 71.10 71.75 70.80 71.15 2,389,500 +0.19(+0.27%)
Dec 21, 2005 71.00 71.49 70.56 70.96 2,928,000 +0.51(+0.72%)
Dec 20, 2005 69.40 70.72 69.20 70.45 2,933,700 +1.28(+1.85%)
Dec 19, 2005 70.45 71.16 68.66 69.17 2,942,800 -0.33(-0.47%)
Dec 16, 2005 71.23 71.50 69.39 69.50 3,154,400 -1.72(-2.42%)
Dec 15, 2005 73.35 73.45 70.94 71.22 3,336,100 -2.12(-2.89%)
Dec 14, 2005 72.17 73.45 71.60 73.34 2,907,600 +1.18(+1.64%)
Dec 13, 2005 72.75 74.06 72.06 72.16 5,149,100 +1.03(+1.45%)
Dec 12, 2005 71.50 71.62 70.10 71.13 3,013,600 +1.33(+1.91%)
Dec 09, 2005 70.50 70.55 69.22 69.80 2,818,300 -1.18(-1.66%)
Dec 08, 2005 69.95 71.04 69.30 70.98 2,896,200 +1.71(+2.47%)
Dec 07, 2005 70.25 70.90 68.79 69.27 3,285,400 -0.29(-0.42%)
Dec 06, 2005 68.55 70.13 68.34 69.56 2,969,000 +1.02(+1.49%)
Dec 05, 2005 68.72 69.46 67.92 68.54 2,960,400 +0.36(+0.53%)
Dec 02, 2005 68.04 69.22 66.99 68.18 2,855,600 +0.94(+1.40%)
Dec 01, 2005 66.00 67.38 65.94 67.24 3,643,900 +1.96(+3.00%)
Nov 30, 2005 66.10 66.44 65.28 65.28 3,839,000 -0.72(-1.09%)
Nov 29, 2005 66.24 66.87 65.53 66.00 3,534,700 -0.23(-0.35%)
Nov 28, 2005 69.25 69.25 66.06 66.23 3,004,700 -3.27(-4.71%)
Nov 25, 2005 69.18 69.56 69.06 69.50 594,800 +0.71(+1.03%)
Nov 23, 2005 69.14 69.75 68.15 68.79 1,950,900 -0.60(-0.86%)
Nov 22, 2005 69.40 69.72 68.53 69.39 2,320,400 +0.98(+1.43%)
Nov 21, 2005 66.90 68.41 66.46 68.41 2,889,200 +2.37(+3.59%)
Nov 18, 2005 67.00 67.00 65.38 66.04 2,690,000 -0.16(-0.24%)
Nov 17, 2005 67.65 67.80 65.61 66.20 3,670,000 -0.58(-0.87%)
Nov 16, 2005 65.50 66.86 65.14 66.78 3,120,600 +1.70(+2.61%)
Nov 15, 2005 64.60 66.76 64.60 65.08 2,969,000 +0.48(+0.74%)
Nov 14, 2005 65.04 66.35 64.18 64.60 3,401,400 -0.14(-0.22%)
Nov 11, 2005 64.40 64.99 63.55 64.74 3,658,300 +0.34(+0.53%)
Nov 10, 2005 65.30 65.51 63.00 64.40 4,898,600 -1.78(-2.69%)
Nov 09, 2005 66.69 68.24 65.50 66.18 3,333,400 -0.51(-0.76%)
Nov 08, 2005 65.55 67.45 65.13 66.69 2,599,200 +0.79(+1.20%)
Nov 07, 2005 66.80 66.81 65.35 65.90 3,378,800 -0.90(-1.35%)
Nov 04, 2005 67.95 67.95 66.05 66.80 4,669,700 -1.14(-1.68%)
Nov 03, 2005 67.90 68.54 67.05 67.94 4,659,100 +1.10(+1.65%)
Nov 02, 2005 65.70 66.99 65.49 66.84 4,600,400 +2.48(+3.85%)
Nov 01, 2005 63.83 64.81 63.31 64.36 3,599,700 +0.53(+0.83%)
Oct 31, 2005 63.00 64.47 63.00 63.83 5,086,300 +0.86(+1.37%)
Oct 28, 2005 60.58 63.29 60.14 62.97 4,530,100 +2.39(+3.95%)
Oct 27, 2005 62.68 62.98 60.25 60.58 4,419,300 -2.09(-3.33%)
Oct 26, 2005 64.67 65.90 62.40 62.67 5,202,500 -2.00(-3.09%)
Oct 25, 2005 63.10 65.15 63.10 64.67 4,220,500 +1.72(+2.73%)
Oct 24, 2005 59.69 62.95 59.36 62.95 4,964,500 +2.92(+4.86%)
Oct 21, 2005 60.25 61.90 60.00 60.03 5,570,300 -0.72(-1.19%)
Oct 20, 2005 63.45 63.55 59.60 60.75 5,472,900 -2.90(-4.56%)
Oct 19, 2005 62.50 63.80 60.50 63.65 5,565,500 +1.19(+1.91%)
Oct 18, 2005 64.99 65.64 62.31 62.46 4,926,500 -2.62(-4.03%)
Oct 17, 2005 65.40 66.01 64.65 65.08 3,943,200 +0.60(+0.93%)
Oct 14, 2005 63.50 64.95 62.27 64.48 4,587,400 +0.89(+1.40%)
Oct 13, 2005 65.30 65.70 62.10 63.59 6,254,700 -2.12(-3.23%)
Oct 12, 2005 67.71 68.00 65.40 65.71 3,654,700 -2.24(-3.30%)
Oct 11, 2005 66.65 68.54 66.65 67.95 3,393,700 +1.96(+2.97%)
Oct 10, 2005 66.57 66.70 65.18 65.99 2,869,900 -0.57(-0.86%)
Oct 07, 2005 66.50 67.63 66.20 66.56 4,505,400 +0.84(+1.28%)
Oct 06, 2005 68.01 68.01 64.00 65.72 7,771,400 -3.40(-4.92%)
Oct 05, 2005 71.94 72.66 68.71 69.12 5,021,400 -2.59(-3.61%)
Oct 04, 2005 74.15 74.36 71.71 71.71 3,735,700 -3.44(-4.58%)
Oct 03, 2005 75.50 75.95 74.64 75.15 2,481,400 -0.07(-0.09%)
Sep 30, 2005 76.66 76.66 74.95 75.22 2,261,600 -1.44(-1.88%)
Sep 29, 2005 76.50 77.15 75.97 76.66 2,495,700 +0.43(+0.56%)
Sep 28, 2005 75.36 76.49 74.03 76.23 2,337,500 +0.88(+1.17%)
Sep 27, 2005 74.90 75.55 74.02 75.35 2,440,500 -0.36(-0.48%)
Sep 26, 2005 73.86 76.32 73.18 75.71 2,644,900 +1.85(+2.50%)
Sep 23, 2005 73.86 75.55 73.37 73.86 2,687,700 -1.88(-2.48%)
Sep 22, 2005 77.51 78.11 74.07 75.74 3,875,600 -1.52(-1.97%)
Sep 21, 2005 77.35 78.15 76.50 77.26 3,480,100 +1.66(+2.20%)
Sep 20, 2005 75.50 76.77 74.75 75.60 3,509,100 -1.00(-1.31%)
Sep 19, 2005 76.60 77.30 75.00 76.60 3,573,200 +3.18(+4.33%)
Sep 16, 2005 72.95 73.49 72.04 73.42 4,090,000 +1.32(+1.83%)
Sep 15, 2005 71.65 72.20 71.00 72.10 3,048,200 +1.10(+1.55%)
Sep 14, 2005 70.56 71.41 70.32 71.00 3,080,400 +0.69(+0.98%)
Sep 13, 2005 70.70 70.90 69.92 70.31 3,333,800 +0.23(+0.33%)
Sep 12, 2005 71.50 71.66 69.78 70.08 2,680,100 -1.78(-2.48%)
Sep 09, 2005 71.21 71.91 70.98 71.86 2,268,700 +1.30(+1.84%)
Sep 08, 2005 70.40 71.10 70.07 70.56 2,723,700 +0.51(+0.73%)
Sep 07, 2005 70.35 70.88 69.86 70.05 3,103,700 -0.61(-0.86%)
Sep 06, 2005 70.43 71.35 69.50 70.66 2,915,000 +0.23(+0.33%)
Sep 02, 2005 71.15 71.16 70.00 70.43 2,616,900 -1.09(-1.52%)
Sep 01, 2005 72.02 72.53 69.12 71.52 6,159,000 -0.10(-0.14%)
Aug 31, 2005 71.15 71.95 70.31 71.62 4,676,000 +0.86(+1.22%)
Aug 30, 2005 70.04 71.00 70.02 70.76 3,252,900 +1.03(+1.48%)
Aug 29, 2005 69.87 71.86 69.11 69.73 3,116,800 -0.11(-0.16%)
Aug 26, 2005 70.80 71.15 69.50 69.84 1,906,200 -0.88(-1.24%)
Aug 25, 2005 70.65 71.08 70.28 70.72 2,163,800 -0.04(-0.06%)
Aug 24, 2005 70.00 70.95 69.52 70.76 3,400,900 +1.34(+1.93%)
Aug 23, 2005 69.34 69.75 68.05 69.42 2,352,400 +0.60(+0.87%)
Aug 22, 2005 69.57 70.05 68.39 68.82 2,493,100 +0.02(+0.03%)
Aug 19, 2005 67.95 69.24 67.95 68.80 2,035,700 +1.40(+2.08%)
Aug 18, 2005 67.39 68.50 66.47 67.40 2,689,300 -0.03(-0.04%)
Aug 17, 2005 69.45 70.67 67.25 67.43 3,342,600 -1.85(-2.67%)
Aug 16, 2005 71.35 71.42 69.27 69.28 2,308,300 -1.82(-2.56%)
Aug 15, 2005 72.27 72.30 71.03 71.10 1,556,200 -1.23(-1.70%)
Aug 12, 2005 72.75 72.75 71.42 72.33 1,740,000 +0.08(+0.11%)
Aug 11, 2005 71.75 72.85 71.33 72.25 2,551,200 +0.32(+0.44%)
Aug 10, 2005 70.20 71.93 70.00 71.93 2,830,500 +2.49(+3.59%)
Aug 09, 2005 70.10 70.16 69.14 69.44 1,889,400 -0.24(-0.34%)
Aug 08, 2005 69.75 70.95 69.53 69.68 2,677,900 +1.25(+1.83%)
Aug 05, 2005 69.00 69.10 67.72 68.43 1,830,300 -0.57(-0.83%)
Aug 04, 2005 69.00 69.96 68.93 69.00 1,870,300 +0.07(+0.10%)
Aug 03, 2005 70.25 70.51 68.52 68.93 2,515,000 -1.07(-1.53%)
Aug 02, 2005 69.75 70.12 69.03 70.00 2,316,700 +1.19(+1.73%)
Aug 01, 2005 69.25 69.39 68.79 68.81 2,028,700 +0.41(+0.60%)
Jul 29, 2005 70.00 70.10 68.15 68.40 2,576,200 -1.54(-2.20%)
Jul 28, 2005 70.30 70.73 67.75 69.94 3,475,000 -0.55(-0.78%)
Jul 27, 2005 70.00 70.63 68.70 70.49 2,353,600 +0.67(+0.96%)
Jul 26, 2005 69.95 70.73 69.76 69.82 2,173,700 -0.90(-1.27%)
Jul 25, 2005 69.82 71.23 69.19 70.72 3,266,100 +0.77(+1.10%)
Jul 22, 2005 67.75 70.08 67.64 69.95 3,457,500 +3.86(+5.84%)
Jul 21, 2005 67.24 67.40 65.50 66.09 1,889,200 -0.99(-1.48%)
Jul 20, 2005 66.68 67.24 65.43 67.08 2,553,300 +0.35(+0.52%)
Jul 19, 2005 66.30 66.82 65.98 66.73 2,487,300 +0.82(+1.24%)
Jul 18, 2005 66.65 66.68 65.36 65.91 1,967,300 -0.91(-1.36%)
Jul 15, 2005 67.20 67.99 66.15 66.82 2,109,900 -0.07(-0.10%)
Jul 14, 2005 69.75 70.20 66.70 66.89 3,436,400 -2.87(-4.11%)
Jul 13, 2005 70.46 70.72 68.99 69.76 2,098,700 -0.53(-0.75%)
Jul 12, 2005 69.70 70.85 69.50 70.29 2,403,500 +0.52(+0.75%)
Jul 11, 2005 69.08 69.87 68.20 69.77 2,282,700 +0.39(+0.56%)
Jul 08, 2005 69.69 70.39 68.63 69.38 3,350,900 -0.24(-0.34%)
Jul 07, 2005 67.96 69.85 67.53 69.62 2,659,600 +1.18(+1.72%)
Jul 06, 2005 69.64 70.50 68.06 68.44 3,095,200 -0.89(-1.28%)
Jul 05, 2005 67.74 69.50 67.39 69.33 3,588,900 +2.43(+3.63%)
Jul 01, 2005 65.10 66.94 64.85 66.90 2,188,200 +2.30(+3.56%)
Jun 30, 2005 64.69 66.10 64.34 64.60 2,004,200 -0.08(-0.12%)
Jun 29, 2005 64.57 65.40 63.75 64.68 1,836,600 +0.11(+0.17%)
Jun 28, 2005 66.65 66.65 64.51 64.57 2,670,500 -2.08(-3.12%)
Jun 27, 2005 65.95 67.30 65.95 66.65 2,032,800 +1.00(+1.52%)
Jun 24, 2005 66.59 66.88 65.50 65.65 1,473,300 -0.41(-0.62%)
Jun 23, 2005 66.07 67.74 65.86 66.06 1,920,200 +0.12(+0.18%)
Jun 22, 2005 65.92 66.49 65.21 65.94 2,810,400 +0.23(+0.35%)
Jun 21, 2005 67.49 67.80 65.65 65.71 3,268,100 -2.25(-3.31%)
Jun 20, 2005 67.00 67.99 66.90 67.96 3,857,300 +1.33(+2.00%)
Jun 17, 2005 65.75 66.65 65.19 66.63 3,809,300 +1.69(+2.60%)
Jun 16, 2005 64.49 64.97 64.20 64.94 1,714,800 +0.82(+1.28%)
Jun 15, 2005 64.10 64.45 63.71 64.12 2,482,600 +0.65(+1.02%)
Jun 14, 2005 62.70 63.60 62.16 63.47 2,105,900 +0.59(+0.94%)
Jun 13, 2005 61.90 62.94 61.56 62.88 1,517,300 +0.54(+0.87%)
Jun 10, 2005 61.92 62.50 61.58 62.34 1,861,500 +0.15(+0.24%)
Jun 09, 2005 60.70 62.26 60.36 62.19 2,744,400 +1.73(+2.86%)
Jun 08, 2005 60.01 61.76 59.99 60.46 2,959,300 +0.44(+0.73%)
Jun 07, 2005 60.70 61.29 59.91 60.02 2,304,700 -0.67(-1.10%)
Jun 06, 2005 60.33 60.81 60.00 60.69 1,845,400 +0.66(+1.10%)
Jun 03, 2005 59.75 60.56 59.61 60.03 1,551,200 +0.63(+1.06%)
Jun 02, 2005 59.87 60.15 59.01 59.40 1,899,800 -0.46(-0.77%)
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.