Anadarko Petroleum (NY: APC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	48.22	48.58	48.58	48.58	3,672,300	+0.20(+0.41%)
Dec 30, 2015	48.79	49.93	48.33	48.38	3,534,793	-1.35(-2.71%)
Dec 29, 2015	50.57	50.88	49.26	49.73	3,187,770	+0.04(+0.08%)
Dec 28, 2015	50.22	50.57	49.06	49.69	4,945,236	-1.53(-2.99%)
Dec 24, 2015	51.40	51.22	51.22	51.22	2,691,600	-0.28(-0.54%)
Dec 23, 2015	49.55	51.56	48.75	51.50	8,278,668	+2.95(+6.08%)
Dec 22, 2015	46.60	48.84	46.36	48.55	11,511,331	+2.00(+4.30%)
Dec 21, 2015	45.87	47.72	44.50	46.55	13,332,995	+0.88(+1.93%)
Dec 18, 2015	46.47	47.38	45.67	45.67	8,659,164	-1.06(-2.27%)
Dec 17, 2015	48.64	48.99	45.92	46.73	13,563,465	-0.94(-1.97%)
Dec 16, 2015	48.74	49.23	47.30	47.67	7,629,778	-1.13(-2.32%)
Dec 15, 2015	48.23	49.20	47.72	48.80	7,060,222	+1.21(+2.54%)
Dec 14, 2015	49.12	49.59	47.35	47.59	11,821,846	-1.96(-3.96%)
Dec 11, 2015	50.01	50.23	48.71	49.55	9,869,764	-1.68(-3.28%)
Dec 10, 2015	50.57	52.40	49.89	51.23	8,363,898	+0.40(+0.79%)
Dec 09, 2015	51.98	53.52	50.35	50.83	8,609,641	-0.99(-1.91%)
Dec 08, 2015	52.43	53.15	51.22	51.82	9,532,171	-1.86(-3.46%)
Dec 07, 2015	54.78	54.91	52.77	53.68	11,092,713	-3.13(-5.51%)
Dec 04, 2015	57.41	57.93	55.87	56.81	8,315,611	-1.33(-2.29%)
Dec 03, 2015	59.45	59.88	57.79	58.14	6,107,945	-0.63(-1.07%)
Dec 02, 2015	59.89	60.85	58.25	58.77	6,525,633	-1.73(-2.86%)
Dec 01, 2015	60.09	61.19	59.75	60.50	5,338,908	+0.60(+1.00%)
Nov 30, 2015	60.88	62.00	59.80	59.90	5,532,885	-0.81(-1.33%)
Nov 27, 2015	60.52	61.02	60.13	60.71	2,304,930	-0.42(-0.69%)
Nov 25, 2015	61.30	61.13	61.13	61.13	2,784,900	-0.89(-1.44%)
Nov 24, 2015	60.90	62.49	60.85	62.02	5,438,328	+1.67(+2.77%)
Nov 23, 2015	58.75	60.84	58.35	60.35	6,585,389	+1.61(+2.74%)
Nov 20, 2015	59.85	59.85	58.49	58.74	4,338,024	-0.90(-1.51%)
Nov 19, 2015	61.15	61.34	58.85	59.64	5,113,626	-2.10(-3.40%)
Nov 18, 2015	61.69	62.56	60.55	61.74	4,020,746	+0.62(+1.01%)
Nov 17, 2015	61.84	61.86	60.16	61.12	7,130,047	-0.99(-1.59%)
Nov 16, 2015	60.12	62.52	59.54	62.11	7,076,254	+2.06(+3.43%)
Nov 13, 2015	58.49	61.09	57.86	60.05	9,381,682	+1.55(+2.65%)
Nov 12, 2015	59.88	60.86	58.35	58.50	9,299,130	-2.51(-4.11%)
Nov 11, 2015	64.48	64.55	60.22	61.01	13,250,330	-2.41(-3.80%)
Nov 10, 2015	67.47	72.24	63.03	63.42	17,835,692	-4.48(-6.60%)
Nov 09, 2015	68.93	69.92	67.40	67.90	3,369,483	-0.70(-1.02%)
Nov 06, 2015	69.50	70.03	67.90	68.60	3,723,498	-1.50(-2.14%)
Nov 05, 2015	69.71	71.74	69.42	70.10	3,208,362	-0.12(-0.17%)
Nov 04, 2015	70.85	72.10	68.86	70.22	4,940,070	-0.62(-0.88%)
Nov 03, 2015	67.80	71.74	67.77	70.84	6,343,909	+3.46(+5.14%)
Nov 02, 2015	65.84	67.72	65.62	67.38	4,521,342	+0.50(+0.75%)
Oct 30, 2015	67.78	67.92	65.62	66.88	5,663,857	-0.70(-1.04%)
Oct 29, 2015	65.27	68.17	64.83	67.58	6,891,954	+2.03(+3.10%)
Oct 28, 2015	65.29	67.05	63.65	65.55	7,213,311	+0.26(+0.40%)
Oct 27, 2015	67.50	67.81	65.00	65.29	8,163,419	-3.71(-5.38%)
Oct 26, 2015	71.66	71.89	68.74	69.00	4,820,964	-3.03(-4.21%)
Oct 23, 2015	72.32	73.08	71.30	72.03	4,558,041	-0.97(-1.33%)
Oct 22, 2015	72.05	73.23	71.51	73.00	3,318,670	+1.45(+2.03%)
Oct 21, 2015	72.77	73.20	71.43	71.55	2,753,957	-1.74(-2.37%)
Oct 20, 2015	72.12	73.77	71.81	73.29	2,910,530	+0.98(+1.36%)
Oct 19, 2015	72.44	72.94	71.71	72.31	4,051,128	-1.08(-1.47%)
Oct 16, 2015	73.56	73.87	71.72	73.39	4,414,027	+0.43(+0.59%)
Oct 15, 2015	71.42	72.99	70.78	72.96	4,103,884	+1.39(+1.94%)
Oct 14, 2015	70.64	72.26	70.49	71.57	4,428,094	+0.99(+1.40%)
Oct 13, 2015	70.53	72.12	69.78	70.58	2,961,209	-0.51(-0.72%)
Oct 12, 2015	72.46	72.74	69.97	71.09	4,138,040	-1.31(-1.81%)
Oct 09, 2015	72.47	72.85	70.91	72.40	5,409,998	+0.07(+0.10%)
Oct 08, 2015	69.01	72.73	68.76	72.33	7,104,999	+3.19(+4.61%)
Oct 07, 2015	70.00	70.50	67.45	69.14	5,304,896	+0.49(+0.71%)
Oct 06, 2015	66.72	68.78	66.29	68.65	4,978,473	+2.16(+3.25%)
Oct 05, 2015	65.08	66.99	64.44	66.49	5,365,071	+2.38(+3.71%)
Oct 02, 2015	60.34	64.27	60.10	64.11	5,264,105	+3.16(+5.18%)
Oct 01, 2015	61.34	62.33	59.75	60.95	4,083,759	+0.56(+0.93%)
Sep 30, 2015	59.74	60.48	59.07	60.39	3,989,049	+1.35(+2.29%)
Sep 29, 2015	59.04	59.84	58.29	59.04	4,435,947	-0.39(-0.66%)
Sep 28, 2015	61.87	61.97	59.31	59.43	6,346,490	-3.24(-5.17%)
Sep 25, 2015	64.44	64.74	62.04	62.67	4,251,918	-1.03(-1.62%)
Sep 24, 2015	63.10	64.24	62.51	63.70	3,459,562	+0.52(+0.82%)
Sep 23, 2015	65.07	65.46	63.17	63.18	4,733,217	-1.63(-2.52%)
Sep 22, 2015	64.51	66.38	64.33	64.81	2,781,073	-1.05(-1.59%)
Sep 21, 2015	66.27	66.73	65.06	65.86	2,564,573	+0.39(+0.60%)
Sep 18, 2015	67.37	67.70	65.00	65.47	6,832,618	-3.10(-4.52%)
Sep 17, 2015	69.07	70.04	68.20	68.57	6,232,864	-0.57(-0.82%)
Sep 16, 2015	66.43	69.26	66.40	69.14	4,677,856	+3.42(+5.20%)
Sep 15, 2015	65.35	66.49	65.21	65.72	2,571,376	+0.72(+1.11%)
Sep 14, 2015	65.60	65.64	64.48	65.00	3,587,806	-0.65(-0.99%)
Sep 11, 2015	66.20	66.39	64.76	65.65	4,574,475	-1.56(-2.32%)
Sep 10, 2015	67.33	67.75	66.06	67.21	4,137,509	+0.01(+0.01%)
Sep 09, 2015	69.70	70.73	67.06	67.20	4,004,404	-2.50(-3.59%)
Sep 08, 2015	69.12	69.79	67.69	69.70	3,565,578	+1.36(+1.99%)
Sep 04, 2015	68.35	68.34	68.34	68.34	3,386,000	-1.17(-1.68%)
Sep 03, 2015	69.85	71.32	68.74	69.51	4,016,102	-0.02(-0.03%)
Sep 02, 2015	69.29	69.58	67.07	69.53	4,221,792	+1.24(+1.82%)
Sep 01, 2015	69.64	70.30	67.65	68.29	5,283,636	-3.29(-4.60%)
Aug 31, 2015	69.64	72.25	67.85	71.58	7,076,686	+0.64(+0.90%)
Aug 28, 2015	68.66	72.31	68.52	70.94	6,647,098	+1.93(+2.80%)
Aug 27, 2015	66.88	70.20	66.50	69.01	9,017,762	+3.85(+5.91%)
Aug 26, 2015	65.51	65.93	63.59	65.16	6,274,936	+1.17(+1.83%)
Aug 25, 2015	67.98	68.24	63.97	63.99	5,022,645	-1.56(-2.38%)
Aug 24, 2015	60.40	67.94	58.10	65.55	11,059,381	-3.23(-4.70%)
Aug 21, 2015	70.46	71.23	68.78	68.78	6,927,000	-2.27(-3.19%)
Aug 20, 2015	72.42	73.14	70.73	71.05	6,733,172	-1.33(-1.84%)
Aug 19, 2015	75.87	76.49	71.96	72.38	7,351,625	-4.26(-5.56%)
Aug 18, 2015	75.99	77.26	75.97	76.64	2,545,928	+0.10(+0.13%)
Aug 17, 2015	76.00	77.15	75.62	76.54	2,399,754	+0.29(+0.38%)
Aug 14, 2015	76.26	77.25	75.93	76.25	4,219,125	+0.01(+0.01%)
Aug 13, 2015	77.19	77.75	76.09	76.24	4,298,692	-1.86(-2.38%)
Aug 12, 2015	75.33	78.59	74.44	78.10	6,202,713	+2.63(+3.48%)
Aug 11, 2015	74.11	75.67	73.36	75.47	3,653,885	-0.23(-0.30%)
Aug 10, 2015	73.32	75.73	73.03	75.70	3,446,750	+2.65(+3.63%)
Aug 07, 2015	75.85	76.76	72.64	73.05	4,695,127	-3.10(-4.07%)
Aug 06, 2015	73.67	76.39	73.15	76.15	5,069,060	+2.14(+2.89%)
Aug 05, 2015	75.40	76.29	73.91	74.01	3,898,475	-0.29(-0.39%)
Aug 04, 2015	73.94	74.57	73.63	74.30	4,207,422	+1.08(+1.48%)
Aug 03, 2015	73.61	74.64	72.80	73.22	3,829,043	-1.13(-1.52%)
Jul 31, 2015	76.10	76.16	74.10	74.35	4,025,825	-2.28(-2.98%)
Jul 30, 2015	76.20	77.27	75.52	76.63	3,999,753	+0.35(+0.46%)
Jul 29, 2015	74.95	77.50	73.75	76.28	7,818,149	+3.43(+4.71%)
Jul 28, 2015	70.21	73.40	69.40	72.85	6,229,740	+2.86(+4.09%)
Jul 27, 2015	70.56	71.51	69.72	69.99	4,734,234	-1.62(-2.26%)
Jul 24, 2015	72.40	72.54	71.03	71.61	3,418,825	-0.93(-1.28%)
Jul 23, 2015	72.80	73.07	71.65	72.54	3,054,192	-0.12(-0.17%)
Jul 22, 2015	72.83	73.61	72.35	72.66	5,266,989	-0.71(-0.97%)
Jul 21, 2015	73.15	74.11	72.88	73.37	4,907,584	+0.75(+1.03%)
Jul 20, 2015	73.61	73.65	72.29	72.62	4,795,648	-1.26(-1.71%)
Jul 17, 2015	74.53	74.63	73.35	73.88	4,012,775	-0.81(-1.08%)
Jul 16, 2015	76.15	76.15	74.33	74.69	4,296,594	-0.51(-0.68%)
Jul 15, 2015	75.62	76.71	74.84	75.20	4,723,560	-1.17(-1.53%)
Jul 14, 2015	75.50	76.64	75.34	76.37	5,639,051	+0.67(+0.89%)
Jul 13, 2015	75.63	76.49	75.38	75.70	3,480,603	-0.01(-0.01%)
Jul 10, 2015	76.75	77.39	75.39	75.71	3,381,679	-0.37(-0.49%)
Jul 09, 2015	76.84	77.32	76.00	76.08	3,702,798	+0.61(+0.81%)
Jul 08, 2015	77.53	77.62	75.11	75.47	3,653,087	-2.45(-3.14%)
Jul 07, 2015	76.65	78.33	75.29	77.92	5,979,068	+1.54(+2.02%)
Jul 06, 2015	75.60	77.45	75.17	76.38	3,967,671	-0.40(-0.52%)
Jul 02, 2015	77.38	76.78	76.78	76.78	3,474,400	-0.40(-0.52%)
Jul 01, 2015	78.26	78.70	76.56	77.18	5,155,217	-0.88(-1.13%)
Jun 30, 2015	79.11	79.30	77.75	78.06	4,270,814	-0.53(-0.67%)
Jun 29, 2015	80.09	80.79	78.50	78.59	3,931,712	-2.77(-3.40%)
Jun 26, 2015	80.67	81.39	79.81	81.36	3,973,846	+0.63(+0.78%)
Jun 25, 2015	81.70	81.82	80.68	80.73	3,039,538	-0.72(-0.88%)
Jun 24, 2015	82.06	82.63	81.26	81.45	3,847,381	-0.77(-0.94%)
Jun 23, 2015	82.24	82.67	81.66	82.22	1,941,031	+0.25(+0.30%)
Jun 22, 2015	82.42	82.44	81.27	81.97	2,007,299	+0.15(+0.18%)
Jun 19, 2015	82.11	83.07	81.67	81.82	4,028,878	-1.07(-1.29%)
Jun 18, 2015	83.58	83.67	82.73	82.89	2,408,410	-0.14(-0.17%)
Jun 17, 2015	84.42	84.71	82.64	83.03	2,008,813	-0.58(-0.69%)
Jun 16, 2015	82.52	83.84	82.52	83.61	1,515,221	+0.94(+1.14%)
Jun 15, 2015	82.45	83.13	82.40	82.67	1,892,500	-0.45(-0.54%)
Jun 12, 2015	83.43	83.50	82.75	83.12	3,578,569	-0.81(-0.97%)
Jun 11, 2015	84.55	84.95	83.72	83.93	1,845,108	-0.68(-0.80%)
Jun 10, 2015	84.55	84.79	83.81	84.61	2,120,108	+1.39(+1.67%)
Jun 09, 2015	83.84	84.70	83.09	83.22	4,515,443	+0.26(+0.31%)
Jun 08, 2015	83.78	84.70	82.69	82.96	3,846,817	-1.53(-1.81%)
Jun 05, 2015	83.01	85.20	82.94	84.49	3,000,129	+1.09(+1.31%)
Jun 04, 2015	83.11	83.85	82.68	83.40	2,284,962	-0.52(-0.62%)
Jun 03, 2015	84.55	85.36	83.87	83.92	4,360,170	-0.87(-1.03%)
Jun 02, 2015	84.48	85.43	82.89	84.79	2,995,050	+0.95(+1.13%)
Jun 01, 2015	83.96	84.14	83.25	83.84	2,830,521	+0.23(+0.28%)
May 29, 2015	84.24	84.53	83.37	83.61	4,045,241	-0.31(-0.37%)
May 28, 2015	84.31	84.74	82.83	83.92	3,087,900	-0.23(-0.27%)
May 27, 2015	84.50	85.32	83.50	84.15	3,492,098	-0.03(-0.04%)
May 26, 2015	85.27	85.72	83.81	84.18	3,596,635	-1.99(-2.31%)
May 22, 2015	84.53	86.17	86.17	86.17	4,026,800	+0.57(+0.67%)
May 21, 2015	83.77	85.66	83.77	85.60	3,907,136	+2.20(+2.64%)
May 20, 2015	83.52	84.05	82.89	83.40	2,629,964	-0.16(-0.19%)
May 19, 2015	84.23	84.56	83.40	83.56	4,105,895	-1.42(-1.67%)
May 18, 2015	84.44	85.06	83.73	84.98	3,169,627	+0.31(+0.37%)
May 15, 2015	83.95	85.29	83.09	84.67	4,536,728	+0.18(+0.21%)
May 14, 2015	85.31	86.05	84.36	84.49	3,154,919	-0.62(-0.73%)
May 13, 2015	87.53	87.53	84.62	85.11	4,198,950	-1.08(-1.25%)
May 12, 2015	86.32	87.04	85.50	86.19	4,337,104	-0.13(-0.15%)
May 11, 2015	88.87	88.87	86.21	86.32	4,053,806	-2.24(-2.53%)
May 08, 2015	89.64	89.71	87.41	88.56	5,394,347	-0.21(-0.24%)
May 07, 2015	89.69	89.75	87.68	88.77	5,234,333	-0.89(-0.99%)
May 06, 2015	90.62	91.75	89.14	89.66	4,731,154	+0.34(+0.38%)
May 05, 2015	93.67	95.75	89.06	89.32	9,411,401	-4.41(-4.71%)
May 04, 2015	94.43	95.20	92.79	93.73	5,065,235	-0.19(-0.20%)
May 01, 2015	93.93	94.30	92.82	93.92	2,211,910	-0.18(-0.19%)
Apr 30, 2015	94.20	94.72	92.76	94.10	5,498,374	+0.20(+0.21%)
Apr 29, 2015	93.30	95.00	92.84	93.90	3,339,145	+0.24(+0.26%)
Apr 28, 2015	93.00	94.35	92.73	93.66	2,251,428	+0.50(+0.54%)
Apr 27, 2015	93.69	94.02	92.80	93.16	2,424,079	+0.51(+0.55%)
Apr 24, 2015	92.94	93.34	92.20	92.65	3,426,548	-0.81(-0.87%)
Apr 23, 2015	93.10	94.72	92.96	93.46	2,639,294	+0.42(+0.45%)
Apr 22, 2015	93.09	93.62	91.90	93.04	2,651,547	+0.48(+0.52%)
Apr 21, 2015	93.31	94.22	92.12	92.56	3,091,857	-1.10(-1.17%)
Apr 20, 2015	93.90	95.89	93.34	93.66	7,866,624	-0.02(-0.02%)
Apr 17, 2015	93.43	93.81	91.39	93.68	6,560,651	-0.26(-0.28%)
Apr 16, 2015	94.56	94.99	93.72	93.94	5,076,531	-0.60(-0.63%)
Apr 15, 2015	91.08	94.65	90.77	94.54	7,222,403	+3.71(+4.08%)
Apr 14, 2015	89.65	90.91	89.21	90.83	4,113,429	+2.15(+2.42%)
Apr 13, 2015	90.49	91.10	88.54	88.68	4,299,721	-1.42(-1.58%)
Apr 10, 2015	90.00	90.11	88.75	90.10	4,061,904	+1.20(+1.35%)
Apr 09, 2015	86.71	89.60	86.51	88.90	5,976,679	+2.78(+3.23%)
Apr 08, 2015	86.70	87.22	85.38	86.12	5,908,806	+0.68(+0.80%)
Apr 07, 2015	85.93	86.83	85.40	85.44	3,518,976	-0.42(-0.49%)
Apr 06, 2015	85.04	86.60	84.80	85.86	3,250,781	+1.31(+1.55%)
Apr 02, 2015	83.30	84.55	84.55	84.55	3,567,900	+0.69(+0.82%)
Apr 01, 2015	83.76	84.96	83.49	83.86	4,170,372	+1.05(+1.27%)
Mar 31, 2015	83.05	83.77	82.55	82.81	2,397,928	-1.04(-1.24%)
Mar 30, 2015	83.18	84.08	82.52	83.85	2,828,757	+1.66(+2.02%)
Mar 27, 2015	82.81	82.84	81.93	82.19	2,432,362	-1.01(-1.21%)
Mar 26, 2015	83.50	84.01	82.46	83.20	4,060,903	+0.86(+1.04%)
Mar 25, 2015	82.22	83.15	81.31	82.34	4,056,799	+0.93(+1.14%)
Mar 24, 2015	81.34	81.75	80.53	81.41	3,503,918	+0.37(+0.46%)
Mar 23, 2015	82.27	82.73	80.99	81.04	3,865,744	-0.91(-1.11%)
Mar 20, 2015	80.91	83.50	80.91	81.95	5,062,910	+1.52(+1.89%)
Mar 19, 2015	81.04	82.28	79.91	80.43	4,001,142	-2.16(-2.62%)
Mar 18, 2015	79.97	83.18	79.67	82.59	5,485,446	+2.15(+2.67%)
Mar 17, 2015	80.15	81.25	79.74	80.44	6,100,375	-0.20(-0.25%)
Mar 16, 2015	77.85	80.74	77.52	80.64	4,590,672	+2.22(+2.83%)
Mar 13, 2015	77.55	78.53	77.00	78.42	3,577,865	+0.23(+0.29%)
Mar 12, 2015	79.84	79.93	78.01	78.19	2,972,525	-1.30(-1.64%)
Mar 11, 2015	79.23	80.23	78.78	79.49	3,134,550	+0.50(+0.63%)
Mar 10, 2015	79.72	81.05	78.99	78.99	4,616,843	-1.78(-2.20%)
Mar 09, 2015	81.49	82.78	80.61	80.77	3,296,411	-0.96(-1.17%)
Mar 06, 2015	81.83	82.17	80.63	81.73	5,386,879	-1.11(-1.34%)
Mar 05, 2015	83.32	83.34	82.41	82.84	3,312,079	-0.51(-0.61%)
Mar 04, 2015	82.97	83.59	81.33	83.35	3,426,730	+0.57(+0.69%)
Mar 03, 2015	81.88	83.69	81.51	82.78	5,502,768	+0.76(+0.93%)
Mar 02, 2015	84.23	83.90	81.36	82.02	6,564,622	-2.21(-2.62%)
Feb 27, 2015	85.70	85.70	83.84	84.23	6,321,673	-1.01(-1.18%)
Feb 26, 2015	85.45	86.19	84.57	85.24	4,002,373	-1.17(-1.35%)
Feb 25, 2015	85.65	86.97	85.10	86.41	3,190,496	+0.52(+0.61%)
Feb 24, 2015	86.25	86.62	85.01	85.89	3,002,944	+0.37(+0.43%)
Feb 23, 2015	84.57	86.30	83.95	85.52	3,861,869	+0.07(+0.08%)
Feb 20, 2015	86.00	86.50	84.85	85.45	3,749,883	-0.65(-0.75%)
Feb 19, 2015	82.84	86.98	82.84	86.10	6,211,940	-0.77(-0.89%)
Feb 18, 2015	87.44	88.76	86.44	86.87	4,712,299	-1.80(-2.03%)
Feb 17, 2015	88.39	89.40	87.98	88.67	7,318,287	-0.77(-0.86%)
Feb 13, 2015	88.50	89.44	89.44	89.44	5,595,000	+2.13(+2.44%)
Feb 12, 2015	87.01	87.69	85.96	87.31	7,110,695	+1.70(+1.99%)
Feb 11, 2015	82.94	85.73	82.41	85.61	4,894,162	+1.27(+1.51%)
Feb 10, 2015	83.39	84.50	81.67	84.34	4,528,925	+0.88(+1.05%)
Feb 09, 2015	83.19	84.55	82.94	83.46	3,066,090	+0.76(+0.92%)
Feb 06, 2015	84.51	84.70	82.27	82.70	5,046,830	-0.98(-1.17%)
Feb 05, 2015	84.21	84.78	83.02	83.68	4,703,722	+0.61(+0.73%)
Feb 04, 2015	83.91	84.98	82.46	83.07	5,472,018	-2.53(-2.96%)
Feb 03, 2015	85.21	86.89	84.24	85.60	9,888,167	+2.83(+3.42%)
Feb 02, 2015	83.00	83.60	80.76	82.77	7,752,336	+1.02(+1.25%)
Jan 30, 2015	79.49	82.51	78.94	81.75	5,202,718	+1.61(+2.01%)
Jan 29, 2015	79.91	80.50	77.95	80.14	6,589,631	+0.96(+1.21%)
Jan 28, 2015	82.40	82.77	78.97	79.18	7,092,884	-3.47(-4.20%)
Jan 27, 2015	82.24	84.14	81.40	82.65	4,005,205	-0.01(-0.01%)
Jan 26, 2015	81.79	83.01	80.01	82.66	3,304,052	+1.22(+1.50%)
Jan 23, 2015	81.12	83.13	80.82	81.44	5,184,813	-0.08(-0.10%)
Jan 22, 2015	81.14	81.56	78.87	81.52	5,254,097	+0.78(+0.97%)
Jan 21, 2015	78.80	80.83	78.28	80.74	6,113,162	+2.97(+3.82%)
Jan 20, 2015	77.87	77.98	76.18	77.77	5,461,328	-0.68(-0.87%)
Jan 16, 2015	76.83	78.80	76.38	78.45	5,487,085	+2.97(+3.93%)
Jan 15, 2015	78.90	78.95	75.41	75.48	4,178,330	-1.87(-2.42%)
Jan 14, 2015	74.52	77.46	73.82	77.35	7,517,965	+1.55(+2.04%)
Jan 13, 2015	75.10	76.54	74.61	75.80	5,527,450	+0.75(+1.00%)
Jan 12, 2015	77.40	77.40	74.66	75.05	7,492,564	-4.09(-5.17%)
Jan 09, 2015	78.91	79.63	77.70	79.14	4,248,429	+0.23(+0.29%)
Jan 08, 2015	77.49	79.05	76.63	78.91	6,217,237	+2.47(+3.23%)
Jan 07, 2015	76.59	78.17	75.73	76.44	6,262,188	+1.20(+1.59%)
Jan 06, 2015	75.37	77.39	74.39	75.24	6,806,224	-0.56(-0.74%)
Jan 05, 2015	80.87	80.87	75.04	75.80	8,954,387	-6.49(-7.89%)

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.