Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anadarko Petroleum (NY: APC )

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 (%)
Jan 30, 2004 24.40 25.30 24.20 24.95 5,283,200 +0.55(+2.25%)
Jan 29, 2004 24.95 24.95 24.00 24.40 3,180,200 -0.58(-2.30%)
Jan 28, 2004 25.39 25.41 24.98 24.98 2,309,400 -0.40(-1.60%)
Jan 27, 2004 26.20 26.20 25.34 25.38 3,468,400 -0.82(-3.11%)
Jan 26, 2004 25.82 26.26 25.51 26.20 2,112,500 +0.37(+1.43%)
Jan 23, 2004 25.68 26.04 25.68 25.82 1,326,500 +0.27(+1.06%)
Jan 22, 2004 25.75 26.10 25.44 25.55 1,728,000 -0.44(-1.69%)
Jan 21, 2004 26.00 26.05 25.71 26.00 1,935,900 -0.08(-0.33%)
Jan 20, 2004 25.32 26.20 25.32 26.08 2,263,700 +0.95(+3.80%)
Jan 16, 2004 25.02 25.25 24.95 25.12 1,969,400 +0.10(+0.40%)
Jan 15, 2004 25.75 25.87 24.89 25.02 2,602,000 -0.64(-2.49%)
Jan 14, 2004 25.73 25.88 25.37 25.66 2,000,600 -0.30(-1.16%)
Jan 13, 2004 26.20 26.50 25.95 25.96 1,793,500 -0.09(-0.36%)
Jan 12, 2004 26.04 26.25 25.98 26.06 1,592,300 +0.03(+0.12%)
Jan 09, 2004 26.00 26.43 25.91 26.03 2,595,300 -0.11(-0.42%)
Jan 08, 2004 26.06 26.14 25.74 26.14 1,559,800 +0.08(+0.31%)
Jan 07, 2004 26.05 26.14 25.71 26.06 1,736,800 +0.01(+0.06%)
Jan 06, 2004 26.33 26.36 26.04 26.05 2,119,800 -0.23(-0.88%)
Jan 05, 2004 26.07 26.36 25.80 26.27 2,588,400 +0.71(+2.78%)
Jan 02, 2004 25.51 25.70 25.41 25.57 1,429,900 +0.06(+0.24%)
Dec 31, 2003 25.64 25.80 25.41 25.50 1,371,200 -0.12(-0.45%)
Dec 30, 2003 25.62 25.86 25.57 25.62 964,900 -0.02(-0.10%)
Dec 29, 2003 25.13 25.75 25.07 25.64 1,645,300 +0.52(+2.07%)
Dec 26, 2003 25.27 25.35 25.09 25.12 736,000 -0.10(-0.40%)
Dec 24, 2003 25.00 25.59 24.99 25.23 1,067,200 +0.23(+0.92%)
Dec 23, 2003 25.11 25.30 24.82 25.00 1,581,000 -0.33(-1.32%)
Dec 22, 2003 25.00 25.40 25.00 25.33 1,267,500 -0.06(-0.24%)
Dec 19, 2003 25.55 25.55 25.20 25.39 1,856,100 -0.09(-0.33%)
Dec 18, 2003 24.80 25.64 24.75 25.48 3,588,500 +0.76(+3.05%)
Dec 17, 2003 24.50 24.75 24.38 24.72 1,931,500 +0.24(+1.00%)
Dec 16, 2003 24.02 24.55 24.02 24.48 2,161,300 +0.46(+1.92%)
Dec 15, 2003 24.05 24.23 23.87 24.02 1,575,700 -0.02(-0.10%)
Dec 12, 2003 24.06 24.12 24.00 24.04 1,716,400 +0.04(+0.15%)
Dec 11, 2003 24.00 24.09 23.73 24.00 1,395,700 -0.09(-0.35%)
Dec 10, 2003 24.48 24.48 23.95 24.09 2,634,000 -0.28(-1.15%)
Dec 09, 2003 24.20 24.52 24.18 24.37 2,859,300 +0.25(+1.02%)
Dec 08, 2003 23.95 24.06 23.71 24.12 1,602,300 +0.22(+0.92%)
Dec 05, 2003 23.88 23.97 23.76 23.91 1,631,800 +0.02(+0.06%)
Dec 04, 2003 23.33 24.12 23.25 23.89 2,448,400 +0.58(+2.49%)
Dec 03, 2003 23.04 23.50 23.14 23.31 3,283,200 +0.27(+1.19%)
Dec 02, 2003 22.89 23.14 22.89 23.04 2,058,700 +0.23(+0.99%)
Dec 01, 2003 22.46 22.81 22.45 22.81 1,445,300 +0.34(+1.54%)
Nov 28, 2003 22.53 22.55 22.39 22.46 903,000 -0.06(-0.27%)
Nov 26, 2003 22.45 22.57 22.31 22.52 1,484,100 +0.07(+0.31%)
Nov 25, 2003 22.50 22.55 22.41 22.45 1,094,000 -0.10(-0.42%)
Nov 24, 2003 22.23 22.57 22.17 22.55 2,141,500 +0.32(+1.42%)
Nov 21, 2003 22.29 22.41 22.07 22.23 1,891,900 -0.05(-0.22%)
Nov 20, 2003 22.25 22.45 22.17 22.29 1,665,400 -0.07(-0.31%)
Nov 19, 2003 22.25 22.36 22.20 22.36 1,638,600 +0.11(+0.47%)
Nov 18, 2003 22.21 22.33 22.11 22.25 1,301,100 +0.03(+0.14%)
Nov 17, 2003 22.20 22.37 21.96 22.22 1,446,000 -0.16(-0.71%)
Nov 14, 2003 22.01 22.50 22.01 22.38 2,921,900 +0.41(+1.87%)
Nov 13, 2003 21.75 22.02 21.71 21.97 1,997,300 +0.29(+1.36%)
Nov 12, 2003 21.59 21.68 21.45 21.68 1,685,800 +0.12(+0.58%)
Nov 11, 2003 21.75 21.75 21.51 21.55 747,000 -0.18(-0.81%)
Nov 10, 2003 21.88 21.96 21.66 21.73 1,523,200 -0.04(-0.18%)
Nov 07, 2003 21.73 21.80 21.44 21.77 1,842,900 +0.11(+0.48%)
Nov 06, 2003 21.55 21.68 21.30 21.66 1,930,800 +0.16(+0.72%)
Nov 05, 2003 21.50 21.58 21.35 21.50 1,396,200 -0.04(-0.19%)
Nov 04, 2003 21.50 21.78 21.50 21.55 1,748,200 -0.17(-0.81%)
Nov 03, 2003 21.81 21.83 21.52 21.72 2,072,962 -0.09(-0.41%)
Oct 31, 2003 21.60 21.78 21.60 21.81 4,228,400 +0.43(+2.04%)
Oct 30, 2003 21.62 21.65 21.27 21.38 2,914,200 +0.20(+0.97%)
Oct 29, 2003 20.86 21.23 20.80 21.17 2,589,700 +0.32(+1.51%)
Oct 28, 2003 20.84 20.89 20.57 20.86 1,512,700 +0.11(+0.51%)
Oct 27, 2003 20.85 21.00 20.70 20.75 1,282,600 -0.16(-0.74%)
Oct 24, 2003 20.75 20.93 20.73 20.91 1,686,600 +0.16(+0.75%)
Oct 23, 2003 20.85 20.93 20.64 20.75 1,786,600 -0.23(-1.10%)
Oct 22, 2003 20.82 21.00 20.73 20.98 1,529,200 +0.19(+0.91%)
Oct 21, 2003 20.75 20.96 20.75 20.79 1,070,500 +0.04(+0.19%)
Oct 20, 2003 20.57 20.84 20.41 20.75 2,339,900 +0.07(+0.36%)
Oct 17, 2003 20.91 21.00 20.61 20.68 1,714,700 -0.23(-1.12%)
Oct 16, 2003 20.88 21.05 20.85 20.91 1,773,800 +0.13(+0.63%)
Oct 15, 2003 21.32 21.33 20.80 20.78 2,627,500 -0.45(-2.10%)
Oct 14, 2003 21.35 21.36 21.14 21.23 1,386,700 -0.31(-1.46%)
Oct 13, 2003 21.38 21.57 21.26 21.54 1,785,300 +0.04(+0.16%)
Oct 10, 2003 21.35 21.67 21.34 21.50 1,630,500 +0.09(+0.42%)
Oct 09, 2003 21.16 21.48 21.09 21.41 1,804,100 +0.23(+1.11%)
Oct 08, 2003 21.50 21.54 21.16 21.18 1,905,300 -0.33(-1.53%)
Oct 07, 2003 21.56 21.71 21.30 21.51 2,218,100 -0.05(-0.23%)
Oct 06, 2003 21.16 21.58 21.05 21.56 2,157,700 +0.56(+2.67%)
Oct 03, 2003 21.02 21.11 20.77 21.00 1,592,500 +0.18(+0.84%)
Oct 02, 2003 20.77 20.96 20.75 20.82 1,709,700 -0.13(-0.62%)
Oct 01, 2003 20.88 20.95 20.75 20.95 1,655,400 +0.07(+0.36%)
Sep 30, 2003 20.80 20.99 20.55 20.88 1,794,700 +0.08(+0.41%)
Sep 29, 2003 20.73 20.87 20.40 20.80 2,425,700 +0.04(+0.19%)
Sep 26, 2003 21.14 21.14 20.45 20.75 4,577,500 -0.43(-2.01%)
Sep 25, 2003 21.62 21.73 21.34 21.18 4,353,700 -0.90(-4.08%)
Sep 24, 2003 22.23 22.36 21.98 22.08 2,764,300 +0.02(+0.11%)
Sep 23, 2003 22.32 22.32 21.95 22.05 3,130,600 -0.27(-1.21%)
Sep 22, 2003 21.80 22.39 21.89 22.32 5,658,200 +0.52(+2.41%)
Sep 19, 2003 20.95 21.80 20.88 21.80 4,717,200 +0.88(+4.18%)
Sep 18, 2003 20.77 20.98 20.65 20.93 1,741,200 +0.15(+0.72%)
Sep 17, 2003 21.09 21.10 20.71 20.77 1,538,200 -0.27(-1.26%)
Sep 16, 2003 21.05 21.17 20.90 21.04 2,034,700 -0.01(-0.05%)
Sep 15, 2003 21.32 21.35 21.02 21.05 1,332,100 -0.30(-1.41%)
Sep 12, 2003 21.45 21.45 21.16 21.35 1,685,500 -0.05(-0.23%)
Sep 11, 2003 21.55 21.66 21.20 21.40 1,618,600 -0.10(-0.47%)
Sep 10, 2003 21.66 21.71 21.41 21.50 1,970,500 -0.32(-1.47%)
Sep 09, 2003 22.00 22.00 21.64 21.82 1,337,800 -0.19(-0.86%)
Sep 08, 2003 21.66 22.02 21.61 22.01 1,682,600 +0.37(+1.71%)
Sep 05, 2003 22.05 22.05 21.62 21.64 1,593,200 -0.41(-1.86%)
Sep 04, 2003 21.88 22.07 21.68 22.05 2,190,700 +0.21(+0.94%)
Sep 03, 2003 21.68 21.84 21.64 21.84 1,825,800 +0.17(+0.81%)
Sep 02, 2003 21.75 21.82 21.53 21.67 1,246,300 -0.08(-0.37%)
Aug 29, 2003 21.70 21.78 21.45 21.75 791,000 +0.05(+0.23%)
Aug 28, 2003 21.30 21.77 21.27 21.70 1,837,100 +0.35(+1.64%)
Aug 27, 2003 21.39 21.50 21.29 21.35 1,242,300 -0.04(-0.16%)
Aug 26, 2003 21.25 21.40 21.10 21.39 1,375,100 +0.14(+0.64%)
Aug 25, 2003 21.50 21.64 21.24 21.25 1,596,500 -0.29(-1.35%)
Aug 22, 2003 21.94 21.98 21.50 21.54 1,784,400 -0.35(-1.58%)
Aug 21, 2003 21.90 22.12 21.52 21.89 2,492,700 +0.01(+0.05%)
Aug 20, 2003 21.68 22.36 21.55 21.88 3,060,900 +0.15(+0.69%)
Aug 19, 2003 22.07 22.07 21.65 21.73 2,996,600 -0.55(-2.47%)
Aug 18, 2003 22.50 22.61 22.20 22.27 2,016,500 -0.23(-1.00%)
Aug 15, 2003 22.45 22.73 22.40 22.50 1,480,700 +0.04(+0.18%)
Aug 14, 2003 22.57 22.77 22.18 22.46 4,406,000 +0.04(+0.16%)
Aug 13, 2003 21.93 22.85 21.55 22.43 7,485,600 +1.10(+5.16%)
Aug 12, 2003 21.25 21.49 21.12 21.32 1,621,900 +0.07(+0.35%)
Aug 11, 2003 20.98 21.40 20.92 21.25 2,578,400 +0.43(+2.09%)
Aug 08, 2003 21.00 21.13 20.71 20.82 2,127,500 -0.09(-0.43%)
Aug 07, 2003 20.35 20.95 20.35 20.91 3,612,400 +0.55(+2.73%)
Aug 06, 2003 20.37 20.66 20.30 20.35 3,008,400 +0.11(+0.52%)
Aug 05, 2003 20.35 20.89 20.14 20.25 4,873,900 -0.00(-0.02%)
Aug 04, 2003 21.20 21.20 20.20 20.25 5,600,900 -1.09(-5.11%)
Aug 01, 2003 22.00 22.00 21.18 21.34 4,070,000 -0.56(-2.56%)
Jul 31, 2003 21.05 23.00 20.75 21.90 14,680,200 +0.55(+2.58%)
Jul 30, 2003 21.35 21.48 21.03 21.35 3,106,900 -0.05(-0.23%)
Jul 29, 2003 21.90 22.00 21.32 21.40 3,646,600 -0.58(-2.62%)
Jul 28, 2003 22.52 22.52 21.91 21.98 3,321,500 -0.55(-2.44%)
Jul 25, 2003 22.12 22.55 22.08 22.52 2,105,500 +0.43(+1.97%)
Jul 24, 2003 22.15 22.55 21.98 22.09 2,909,500 +0.09(+0.41%)
Jul 23, 2003 22.20 22.40 21.81 22.00 1,634,100 -0.04(-0.16%)
Jul 22, 2003 22.23 22.30 21.95 22.04 1,854,500 -0.16(-0.74%)
Jul 21, 2003 22.15 22.41 22.05 22.20 2,482,400 -0.01(-0.05%)
Jul 18, 2003 21.91 22.26 21.91 22.21 2,688,300 +0.30(+1.35%)
Jul 17, 2003 21.57 22.05 21.38 21.91 3,900,300 +0.35(+1.62%)
Jul 16, 2003 21.85 21.98 21.45 21.57 2,387,400 -0.25(-1.17%)
Jul 15, 2003 21.88 22.19 21.75 21.82 2,802,300 -0.05(-0.25%)
Jul 14, 2003 22.41 22.41 21.79 21.88 5,164,500 -0.53(-2.37%)
Jul 11, 2003 21.89 22.43 21.84 22.41 4,370,600 +0.52(+2.35%)
Jul 10, 2003 21.73 22.01 21.22 21.89 6,229,500 +0.16(+0.71%)
Jul 09, 2003 21.50 21.77 21.48 21.73 2,810,200 +0.18(+0.86%)
Jul 08, 2003 21.38 21.68 21.38 21.55 2,772,500 -0.06(-0.30%)
Jul 07, 2003 21.90 21.92 21.43 21.61 2,358,100 -0.32(-1.44%)
Jul 03, 2003 22.00 22.25 21.90 21.93 1,343,400 -0.12(-0.52%)
Jul 02, 2003 22.14 22.17 21.74 22.05 2,334,500 -0.09(-0.43%)
Jul 01, 2003 22.29 22.29 22.00 22.14 2,129,600 -0.09(-0.43%)
Jun 30, 2003 22.41 22.52 22.23 22.23 1,734,900 -0.16(-0.74%)
Jun 27, 2003 22.55 22.64 22.30 22.40 1,718,200 -0.15(-0.64%)
Jun 26, 2003 22.85 22.92 22.45 22.55 2,153,200 -0.18(-0.81%)
Jun 25, 2003 22.55 23.24 22.50 22.73 2,265,500 +0.14(+0.60%)
Jun 24, 2003 22.68 22.86 22.55 22.59 1,871,500 -0.23(-1.03%)
Jun 23, 2003 22.90 23.05 22.75 22.83 1,987,900 -0.02(-0.07%)
Jun 20, 2003 22.88 23.00 22.52 22.84 1,994,100 -0.04(-0.15%)
Jun 19, 2003 22.54 23.05 22.48 22.88 2,366,200 +0.29(+1.31%)
Jun 18, 2003 22.78 22.84 22.50 22.59 2,113,000 -0.20(-0.86%)
Jun 17, 2003 22.81 23.02 22.60 22.78 2,099,500 -0.03(-0.13%)
Jun 16, 2003 22.86 22.88 22.25 22.81 3,636,800 -0.05(-0.22%)
Jun 13, 2003 23.14 23.14 22.64 22.86 3,455,300 -0.28(-1.21%)
Jun 12, 2003 23.21 23.55 22.89 23.14 3,789,100 -0.07(-0.32%)
Jun 11, 2003 22.43 23.23 22.38 23.21 3,487,300 +0.88(+3.94%)
Jun 10, 2003 22.48 22.62 22.10 22.34 3,363,100 +0.03(+0.11%)
Jun 09, 2003 22.24 22.61 22.09 22.31 5,490,000 +0.08(+0.36%)
Jun 06, 2003 22.05 22.95 21.80 22.23 14,200,700 -1.47(-6.20%)
Jun 05, 2003 24.45 24.45 22.91 23.70 9,156,300 -0.77(-3.13%)
Jun 04, 2003 24.98 25.20 23.55 24.46 6,891,100 -0.51(-2.04%)
Jun 03, 2003 24.66 25.05 24.36 24.98 2,888,900 +0.30(+1.22%)
Jun 02, 2003 24.73 24.91 24.59 24.68 2,547,600 +0.04(+0.14%)
May 30, 2003 24.37 24.71 24.36 24.64 2,213,600 +0.27(+1.11%)
May 29, 2003 24.54 24.62 24.24 24.37 1,858,400 -0.24(-0.98%)
May 28, 2003 25.00 25.07 24.61 24.61 1,839,500 -0.26(-1.05%)
May 27, 2003 24.80 25.01 24.68 24.87 2,189,400 +0.16(+0.63%)
May 23, 2003 24.38 24.80 24.20 24.71 1,521,700 +0.34(+1.37%)
May 22, 2003 24.70 24.85 24.34 24.38 3,000,100 -0.21(-0.83%)
May 21, 2003 23.55 24.60 23.48 24.59 3,013,200 +1.01(+4.26%)
May 20, 2003 23.57 23.71 23.38 23.58 1,877,100 -0.02(-0.08%)
May 19, 2003 23.89 24.00 23.52 23.60 1,969,600 -0.29(-1.23%)
May 16, 2003 24.00 24.00 23.69 23.89 1,570,800 -0.05(-0.23%)
May 15, 2003 23.59 24.10 23.59 23.95 2,421,400 +0.36(+1.53%)
May 14, 2003 23.44 23.65 23.18 23.59 1,950,800 +0.21(+0.90%)
May 13, 2003 23.04 23.57 22.93 23.38 1,713,900 +0.35(+1.52%)
May 12, 2003 22.89 23.18 22.80 23.03 2,314,200 +0.15(+0.66%)
May 09, 2003 22.69 22.95 22.62 22.88 1,920,200 +0.19(+0.84%)
May 08, 2003 22.62 23.01 22.46 22.69 1,592,100 -0.02(-0.09%)
May 07, 2003 22.43 22.84 22.29 22.71 1,724,200 +0.28(+1.25%)
May 06, 2003 22.48 22.61 22.30 22.43 1,863,200 -0.21(-0.91%)
May 05, 2003 22.62 22.70 22.47 22.64 1,399,600 +0.17(+0.73%)
May 02, 2003 22.29 22.64 22.29 22.47 2,018,300 +0.27(+1.22%)
Apr 30, 2003 22.55 22.70 22.18 22.20 4,340,200 -0.25(-1.11%)
Apr 29, 2003 22.84 22.89 22.40 22.45 2,066,000 -0.53(-2.29%)
Apr 28, 2003 22.98 23.21 22.86 22.98 1,492,000 -0.02(-0.11%)
Apr 25, 2003 23.62 23.62 22.80 23.00 1,356,800 -0.20(-0.86%)
Apr 24, 2003 23.20 23.48 23.05 23.20 1,860,700 -0.13(-0.56%)
Apr 23, 2003 23.50 23.62 23.26 23.33 2,722,100 +0.02(+0.09%)
Apr 22, 2003 23.10 23.34 22.88 23.31 1,698,300 +0.29(+1.28%)
Apr 21, 2003 23.10 23.12 22.86 23.02 1,322,900 -0.01(-0.04%)
Apr 17, 2003 22.44 23.09 22.37 23.02 1,794,200 +0.59(+2.63%)
Apr 16, 2003 22.88 22.91 22.39 22.43 1,176,400 -0.28(-1.23%)
Apr 15, 2003 22.55 22.75 22.49 22.71 1,460,300 +0.16(+0.73%)
Apr 14, 2003 22.40 22.61 22.38 22.55 1,146,600 +0.15(+0.67%)
Apr 11, 2003 22.48 22.52 21.94 22.40 1,313,700 -0.08(-0.36%)
Apr 10, 2003 22.34 22.50 22.20 22.48 1,678,200 +0.39(+1.79%)
Apr 09, 2003 21.75 22.34 21.75 22.09 1,495,200 -0.02(-0.09%)
Apr 08, 2003 22.17 22.18 21.92 22.11 1,739,500 -0.06(-0.27%)
Apr 07, 2003 22.69 22.69 22.16 22.16 2,697,900 -0.54(-2.36%)
Apr 04, 2003 22.74 22.89 22.55 22.70 2,045,600 -0.02(-0.07%)
Apr 03, 2003 23.05 23.11 22.66 22.71 2,053,400 -0.31(-1.35%)
Apr 02, 2003 23.18 23.25 22.84 23.02 1,607,900 -0.16(-0.69%)
Apr 01, 2003 22.82 23.20 22.78 23.18 2,296,300 +0.43(+1.91%)
Mar 31, 2003 23.38 23.46 22.75 22.75 3,301,500 -0.25(-1.09%)
Mar 28, 2003 22.30 23.01 22.30 23.00 4,198,200 +0.70(+3.14%)
Mar 27, 2003 21.95 22.48 21.90 22.30 2,556,100 +0.30(+1.36%)
Mar 26, 2003 22.21 22.34 21.75 22.00 5,971,000 -0.34(-1.54%)
Mar 25, 2003 22.10 22.57 22.10 22.34 2,772,200 +0.37(+1.68%)
Mar 24, 2003 22.25 22.45 21.82 21.98 1,859,900 -0.27(-1.24%)
Mar 21, 2003 22.50 22.54 21.99 22.25 2,858,500 -0.24(-1.07%)
Mar 20, 2003 22.15 22.60 21.89 22.49 2,549,700 +0.34(+1.53%)
Mar 19, 2003 22.18 22.30 21.98 22.15 1,268,500 -0.04(-0.16%)
Mar 18, 2003 21.77 22.20 21.48 22.18 2,939,600 +0.42(+1.93%)
Mar 17, 2003 21.80 22.07 21.52 21.77 2,019,800 +0.06(+0.28%)
Mar 14, 2003 21.95 21.99 21.50 21.70 6,470,000 -0.18(-0.80%)
Mar 13, 2003 22.09 22.10 21.51 21.88 2,198,900 -0.04(-0.16%)
Mar 12, 2003 22.30 22.30 21.48 21.91 3,350,400 -0.39(-1.75%)
Mar 11, 2003 22.64 22.80 22.30 22.30 1,318,000 -0.25(-1.13%)
Mar 10, 2003 22.60 22.90 22.55 22.56 1,415,200 -0.20(-0.88%)
Mar 07, 2003 22.82 23.05 22.50 22.76 1,833,900 -0.24(-1.04%)
Mar 06, 2003 23.06 23.27 22.91 23.00 1,872,300 -0.12(-0.54%)
Mar 05, 2003 23.04 23.23 22.82 23.12 1,766,100 +0.10(+0.43%)
Mar 04, 2003 22.85 23.05 22.70 23.02 1,406,700 +0.23(+1.03%)
Mar 03, 2003 23.05 23.11 22.74 22.79 1,862,000 -0.25(-1.09%)
Feb 28, 2003 22.86 23.19 22.82 23.04 1,861,300 +0.29(+1.25%)
Feb 27, 2003 23.05 23.09 22.59 22.75 1,940,000 -0.16(-0.70%)
Feb 26, 2003 22.80 23.20 22.69 22.91 1,810,700 -0.09(-0.37%)
Feb 25, 2003 23.60 23.75 22.82 23.00 3,152,500 -0.38(-1.63%)
Feb 24, 2003 23.05 23.57 22.95 23.38 3,141,900 +0.54(+2.36%)
Feb 21, 2003 22.25 23.00 22.20 22.84 2,863,800 +0.68(+3.07%)
Feb 20, 2003 22.05 22.25 22.00 22.16 1,847,200 +0.21(+0.98%)
Feb 19, 2003 21.80 22.02 21.68 21.95 1,382,100 +0.09(+0.39%)
Feb 18, 2003 21.50 21.94 21.45 21.86 1,109,800 +0.42(+1.96%)
Feb 14, 2003 21.45 21.57 20.96 21.44 1,541,300 +0.00(+0.00%)
Feb 13, 2003 21.25 21.56 21.02 21.44 1,411,600 +0.32(+1.52%)
Feb 12, 2003 21.95 22.00 21.11 21.12 3,188,300 -0.84(-3.85%)
Feb 11, 2003 22.29 22.48 21.96 21.96 1,975,800 -0.31(-1.39%)
Feb 10, 2003 22.11 22.36 22.02 22.27 1,463,300 +0.16(+0.75%)
Feb 07, 2003 22.35 22.43 22.03 22.11 1,164,600 -0.16(-0.74%)
Feb 06, 2003 22.48 22.57 22.12 22.27 2,455,700 -0.32(-1.42%)
Feb 05, 2003 22.75 22.93 22.40 22.59 1,900,100 -0.19(-0.81%)
Feb 04, 2003 22.66 23.00 22.25 22.78 2,054,600 +0.13(+0.57%)
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.