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

Cnooc Ltd (NY: CEO )

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 29, 2009 132.07 134.37 131.50 134.02 529,491 +7.55(+5.97%)
May 28, 2009 126.04 128.08 125.00 126.47 958,651 +1.66(+1.33%)
May 27, 2009 126.13 128.73 124.46 124.81 636,533 +1.25(+1.01%)
May 26, 2009 120.99 124.09 119.03 123.56 1,014,944 -3.22(-2.54%)
May 22, 2009 128.99 129.49 126.78 126.78 672,148 -2.13(-1.65%)
May 21, 2009 129.22 130.93 127.52 128.91 560,144 -3.56(-2.69%)
May 20, 2009 134.37 135.12 132.04 132.47 840,063 -0.75(-0.56%)
May 19, 2009 134.20 135.32 132.53 133.22 1,119,960 +3.36(+2.59%)
May 18, 2009 125.63 129.86 125.63 129.86 1,158,081 +6.09(+4.92%)
May 15, 2009 125.09 127.00 122.73 123.77 877,547 -1.30(-1.04%)
May 14, 2009 125.27 126.12 121.83 125.07 564,677 -2.24(-1.76%)
May 13, 2009 129.99 129.99 126.71 127.31 752,155 +2.35(+1.88%)
May 12, 2009 127.84 127.84 123.98 124.96 521,241 -0.01(-0.01%)
May 11, 2009 125.14 126.98 123.99 124.97 420,099 -5.43(-4.16%)
May 08, 2009 128.29 131.01 128.01 130.40 473,161 +7.66(+6.24%)
May 07, 2009 129.48 129.48 121.72 122.74 546,803 -4.72(-3.70%)
May 06, 2009 126.40 127.99 124.68 127.46 668,409 +3.46(+2.79%)
May 05, 2009 126.51 127.38 123.37 124.00 659,049 -2.56(-2.02%)
May 04, 2009 126.55 126.68 125.87 126.56 638,659 +12.01(+10.48%)
May 01, 2009 112.65 115.71 111.71 114.55 429,872 +3.20(+2.87%)
Apr 30, 2009 112.61 113.52 110.00 111.35 399,097 -1.40(-1.24%)
Apr 29, 2009 112.17 114.50 111.10 112.75 367,654 +3.80(+3.49%)
Apr 28, 2009 107.30 110.11 106.90 108.95 434,657 -1.37(-1.24%)
Apr 27, 2009 111.00 112.17 110.00 110.32 505,274 -5.23(-4.53%)
Apr 24, 2009 112.89 116.92 112.89 115.55 345,124 +3.40(+3.03%)
Apr 23, 2009 110.53 113.19 110.53 112.15 365,779 +4.03(+3.73%)
Apr 22, 2009 108.67 111.12 108.05 108.12 518,853 -4.95(-4.38%)
Apr 21, 2009 111.00 113.59 110.24 113.07 457,851 +0.42(+0.37%)
Apr 20, 2009 116.00 116.00 112.50 112.65 546,022 -6.35(-5.34%)
Apr 17, 2009 117.52 119.94 117.52 119.00 536,067 +4.58(+4.00%)
Apr 16, 2009 115.52 115.69 112.87 114.42 468,640 -2.39(-2.05%)
Apr 15, 2009 117.10 117.10 114.85 116.81 409,678 +2.85(+2.50%)
Apr 14, 2009 113.20 116.02 112.55 113.96 1,044,276 +4.88(+4.47%)
Apr 13, 2009 107.52 110.11 107.00 109.08 465,756 +0.88(+0.81%)
Apr 09, 2009 107.05 108.72 106.90 108.20 239,139 +4.48(+4.32%)
Apr 08, 2009 102.75 104.29 101.12 103.72 403,290 +0.53(+0.51%)
Apr 07, 2009 103.81 104.49 103.00 103.19 284,773 -4.59(-4.26%)
Apr 06, 2009 107.84 108.24 105.69 107.78 337,255 -1.94(-1.77%)
Apr 03, 2009 108.28 110.00 107.37 109.72 369,149 -0.27(-0.25%)
Apr 02, 2009 107.70 112.54 107.62 109.99 637,721 +5.93(+5.70%)
Apr 01, 2009 101.62 104.85 100.35 104.06 572,809 +3.46(+3.44%)
Mar 31, 2009 101.59 102.32 99.54 100.60 403,313 +1.31(+1.32%)
Mar 30, 2009 101.21 101.30 97.77 99.29 582,853 -8.49(-7.88%)
Mar 26, 2009 105.78 108.15 105.46 107.78 677,883 +2.93(+2.79%)
Mar 25, 2009 104.00 106.50 102.24 104.85 689,575 -0.23(-0.22%)
Mar 24, 2009 107.00 107.18 105.00 105.08 901,850 -3.42(-3.15%)
Mar 23, 2009 106.46 108.57 106.13 108.50 925,667 +12.02(+12.46%)
Mar 20, 2009 97.89 99.19 96.13 96.48 700,487 -1.10(-1.13%)
Mar 19, 2009 97.50 99.36 97.05 97.58 1,141,910 +1.18(+1.22%)
Mar 18, 2009 94.43 97.40 92.31 96.40 641,200 +1.38(+1.45%)
Mar 17, 2009 91.69 95.27 91.23 95.02 719,493 +1.80(+1.93%)
Mar 16, 2009 93.88 95.36 92.53 93.22 626,196 +0.43(+0.46%)
Mar 13, 2009 92.79 93.90 91.73 92.79 0 +0.54(+0.59%)
Mar 12, 2009 87.95 92.75 87.70 92.25 734,633 +4.12(+4.67%)
Mar 11, 2009 88.18 90.48 86.94 88.13 601,152 -1.23(-1.38%)
Mar 10, 2009 86.19 89.85 86.19 89.36 918,767 +9.28(+11.59%)
Mar 09, 2009 78.52 82.37 78.52 80.08 638,818 +2.04(+2.61%)
Mar 06, 2009 79.39 80.72 75.59 78.04 0 -0.63(-0.80%)
Mar 05, 2009 80.59 81.74 78.20 78.67 581,744 -5.40(-6.42%)
Mar 04, 2009 82.99 85.47 82.15 84.07 1,187,422 +7.44(+9.71%)
Mar 02, 2009 82.40 82.59 76.28 76.63 1,175,768 -9.30(-10.82%)
Feb 27, 2009 86.89 88.33 85.16 85.93 0 -1.06(-1.22%)
Feb 26, 2009 88.69 90.52 86.82 86.99 811,678 -0.82(-0.93%)
Feb 25, 2009 87.30 88.75 85.55 87.81 727,085 -2.39(-2.65%)
Feb 24, 2009 86.16 90.60 86.15 90.20 694,903 +4.29(+4.99%)
Feb 23, 2009 90.25 90.25 85.27 85.91 769,537 +0.12(+0.14%)
Feb 20, 2009 86.26 87.38 84.28 85.79 603,206 -3.40(-3.81%)
Feb 19, 2009 90.94 91.23 88.35 89.19 751,290 +1.19(+1.35%)
Feb 18, 2009 88.99 89.34 86.50 88.00 762,721 +3.29(+3.88%)
Feb 17, 2009 88.41 88.78 84.67 84.71 938,194 -9.19(-9.79%)
Feb 13, 2009 94.01 95.73 92.99 93.90 567,052 +0.71(+0.76%)
Feb 12, 2009 91.53 93.19 89.77 93.19 528,382 -0.93(-0.99%)
Feb 11, 2009 94.66 96.45 92.46 94.12 679,963 +1.12(+1.20%)
Feb 10, 2009 97.22 99.38 92.12 93.00 1,004,532 -3.16(-3.29%)
Feb 09, 2009 95.23 97.72 94.90 96.16 563,234 +0.62(+0.65%)
Feb 06, 2009 92.68 96.12 92.05 95.54 563,258 +3.72(+4.05%)
Feb 05, 2009 87.75 92.69 87.45 91.82 661,566 +4.07(+4.64%)
Feb 04, 2009 87.18 89.53 87.06 87.75 652,695 +1.09(+1.26%)
Feb 03, 2009 85.54 87.51 84.01 86.66 643,553 +0.59(+0.69%)
Feb 02, 2009 84.50 87.00 84.30 86.07 473,742 +0.03(+0.03%)
Jan 30, 2009 87.73 89.12 85.59 86.04 0 -0.41(-0.47%)
Jan 29, 2009 88.14 88.25 85.88 86.45 266,108 -3.79(-4.20%)
Jan 28, 2009 89.11 90.69 87.60 90.24 477,959 +2.98(+3.42%)
Jan 27, 2009 86.78 88.17 86.50 87.26 354,274 -0.55(-0.63%)
Jan 26, 2009 85.55 89.59 85.55 87.81 445,877 +1.99(+2.32%)
Jan 23, 2009 81.51 86.61 81.04 85.82 450,872 +2.49(+2.99%)
Jan 22, 2009 84.05 85.29 81.15 83.33 621,668 -3.46(-3.99%)
Jan 21, 2009 83.49 87.00 81.24 86.79 741,295 +6.02(+7.45%)
Jan 20, 2009 85.04 85.50 80.65 80.77 705,163 -6.71(-7.67%)
Jan 16, 2009 87.02 88.99 84.47 87.48 540,600 +0.12(+0.14%)
Jan 15, 2009 86.42 88.70 82.84 87.36 645,902 +0.69(+0.80%)
Jan 14, 2009 89.04 89.04 85.20 86.67 575,570 -3.73(-4.13%)
Jan 13, 2009 88.67 91.59 88.64 90.40 516,798 +1.37(+1.54%)
Jan 12, 2009 92.00 92.00 88.53 89.03 490,819 -5.37(-5.69%)
Jan 09, 2009 96.91 97.00 94.01 94.40 521,675 -2.51(-2.59%)
Jan 08, 2009 95.83 97.43 94.05 96.91 513,164 -1.57(-1.59%)
Jan 07, 2009 101.55 102.06 97.75 98.48 582,829 -7.45(-7.03%)
Jan 06, 2009 106.53 108.90 105.54 105.93 630,605 +0.12(+0.11%)
Jan 05, 2009 105.26 107.05 104.19 105.81 892,323 +4.52(+4.46%)
Jan 02, 2009 98.27 101.79 97.80 101.29 0 +6.05(+6.35%)
Jan 01, 2009 92.85 95.74 92.10 95.24 0 +0.00(+0.00%)
Dec 31, 2008 92.85 95.74 92.10 95.24 526,669 +0.45(+0.47%)
Dec 30, 2008 92.10 95.09 92.10 94.79 554,247 +4.69(+5.21%)
Dec 29, 2008 89.69 91.10 88.73 90.10 824,197 +2.95(+3.38%)
Dec 26, 2008 86.75 87.51 85.60 87.15 526,083 +0.38(+0.44%)
Dec 24, 2008 86.11 86.95 85.23 86.77 791,942 +0.48(+0.56%)
Dec 23, 2008 86.77 88.94 86.14 86.29 697,681 -1.82(-2.07%)
Dec 22, 2008 89.40 91.55 87.08 88.11 482,400 -2.55(-2.81%)
Dec 19, 2008 90.00 93.25 87.66 90.66 1,511,584 -1.45(-1.57%)
Dec 18, 2008 97.88 97.95 90.82 92.11 891,193 -7.88(-7.88%)
Dec 17, 2008 101.79 104.07 99.37 99.99 865,122 +0.75(+0.76%)
Dec 16, 2008 96.00 99.64 95.10 99.24 895,159 +6.18(+6.64%)
Dec 15, 2008 96.70 96.70 91.50 93.06 811,438 -2.55(-2.67%)
Dec 12, 2008 92.01 96.48 91.46 95.61 753,979 +0.16(+0.17%)
Dec 11, 2008 98.60 99.34 94.14 95.45 1,012,391 -0.72(-0.75%)
Dec 10, 2008 95.83 98.27 94.45 96.17 1,394,397 +9.83(+11.39%)
Dec 09, 2008 84.70 89.18 84.62 86.34 1,288,519 +1.66(+1.96%)
Dec 08, 2008 81.90 85.90 81.06 84.68 859,189 +7.52(+9.75%)
Dec 05, 2008 72.15 77.30 71.74 77.16 664,557 +3.40(+4.61%)
Dec 04, 2008 75.57 77.81 72.00 73.76 665,091 -5.94(-7.45%)
Dec 03, 2008 77.24 80.38 75.71 79.70 547,487 +1.61(+2.06%)
Dec 02, 2008 77.14 78.48 75.05 78.09 773,520 +2.73(+3.62%)
Dec 01, 2008 82.00 82.90 74.61 75.36 1,166,066 -6.65(-8.11%)
Nov 28, 2008 79.55 82.52 79.05 82.01 383,191 +1.68(+2.09%)
Nov 26, 2008 73.10 80.99 73.10 80.33 946,220 +8.94(+12.52%)
Nov 25, 2008 72.55 73.49 70.12 71.39 823,855 +0.03(+0.04%)
Nov 24, 2008 66.62 74.12 66.52 71.36 1,118,650 +3.27(+4.80%)
Nov 21, 2008 64.43 68.66 61.22 68.09 1,029,984 +6.30(+10.20%)
Nov 20, 2008 64.55 66.70 60.57 61.79 1,175,097 -4.33(-6.55%)
Nov 19, 2008 71.18 71.62 65.74 66.12 873,423 -7.31(-9.96%)
Nov 18, 2008 73.99 74.75 70.67 73.43 635,115 -2.31(-3.05%)
Nov 17, 2008 75.93 78.90 74.53 75.74 543,622 -0.31(-0.41%)
Nov 14, 2008 77.15 80.80 75.09 76.05 1,286,497 -5.30(-6.52%)
Nov 13, 2008 73.76 82.02 70.15 81.35 1,382,934 +9.09(+12.58%)
Nov 12, 2008 75.95 76.37 72.12 72.26 962,841 -3.30(-4.37%)
Nov 11, 2008 77.46 79.12 75.07 75.56 931,829 -6.80(-8.26%)
Nov 10, 2008 84.18 84.50 79.40 82.36 1,008,466 +4.36(+5.59%)
Nov 07, 2008 75.26 78.00 74.06 78.00 1,683,120 +9.21(+13.39%)
Nov 06, 2008 73.97 74.90 68.13 68.79 886,368 -9.27(-11.88%)
Nov 05, 2008 85.99 85.99 77.54 78.06 965,978 -9.73(-11.08%)
Nov 04, 2008 83.00 87.79 81.26 87.79 838,646 +4.95(+5.98%)
Nov 03, 2008 84.74 85.66 81.85 82.84 662,275 +1.15(+1.41%)
Oct 31, 2008 79.04 83.59 77.72 81.69 823,263 +3.50(+4.48%)
Oct 30, 2008 77.55 79.67 73.00 78.19 1,324,099 +9.89(+14.48%)
Oct 29, 2008 66.78 71.80 64.63 68.30 1,222,641 +4.95(+7.81%)
Oct 28, 2008 60.00 63.64 55.50 63.35 1,491,738 +7.31(+13.04%)
Oct 27, 2008 57.30 60.90 55.73 56.04 1,081,759 -6.28(-10.08%)
Oct 24, 2008 61.00 63.94 60.00 62.32 849,676 -6.63(-9.62%)
Oct 23, 2008 69.07 71.60 64.50 68.95 1,440,764 -1.49(-2.12%)
Oct 22, 2008 75.02 75.02 69.14 70.44 1,048,025 -7.28(-9.37%)
Oct 21, 2008 79.90 81.67 77.55 77.72 1,983,066 -5.07(-6.12%)
Oct 20, 2008 78.99 83.33 77.40 82.79 971,061 +5.96(+7.76%)
Oct 17, 2008 74.26 82.30 73.23 76.83 970,933 -3.53(-4.39%)
Oct 16, 2008 78.94 81.53 72.83 80.36 706,629 +4.26(+5.60%)
Oct 15, 2008 84.05 85.25 75.45 76.10 638,105 -14.15(-15.68%)
Oct 14, 2008 95.98 97.99 87.70 90.25 953,761 -2.27(-2.45%)
Oct 13, 2008 82.76 93.00 80.76 92.52 986,160 +18.43(+24.88%)
Oct 10, 2008 67.51 76.90 65.00 74.09 1,050,753 -2.37(-3.10%)
Oct 09, 2008 85.48 85.71 75.70 76.46 814,651 -9.44(-10.99%)
Oct 08, 2008 83.16 91.00 82.00 85.90 1,197,096 -4.55(-5.03%)
Oct 07, 2008 98.21 99.00 89.62 90.45 771,465 -5.83(-6.06%)
Oct 06, 2008 95.99 96.93 88.63 96.28 830,712 -8.40(-8.02%)
Oct 03, 2008 107.30 112.00 104.00 104.68 460,276 -0.87(-0.82%)
Oct 02, 2008 112.00 112.54 105.50 105.55 389,422 -7.35(-6.51%)
Oct 01, 2008 113.00 115.05 111.65 112.90 646,418 -1.61(-1.41%)
Sep 30, 2008 111.00 115.32 111.00 114.51 455,520 +7.15(+6.66%)
Sep 29, 2008 118.00 118.98 103.74 107.36 725,250 -17.95(-14.32%)
Sep 26, 2008 123.01 126.08 121.05 125.31 0 -4.93(-3.79%)
Sep 25, 2008 125.80 130.97 125.00 130.24 518,882 +2.80(+2.20%)
Sep 24, 2008 123.63 128.50 123.56 127.44 855,171 +7.04(+5.85%)
Sep 23, 2008 125.00 128.70 120.22 120.40 724,072 -6.62(-5.21%)
Sep 22, 2008 129.00 133.70 126.66 127.02 1,041,903 -2.07(-1.60%)
Sep 19, 2008 127.99 130.00 121.15 129.09 0 +17.39(+15.57%)
Sep 18, 2008 107.66 112.30 103.30 111.70 871,403 +6.79(+6.47%)
Sep 17, 2008 107.11 110.51 101.33 104.91 1,353,401 -11.16(-9.61%)
Sep 16, 2008 108.97 116.56 106.75 116.07 919,782 +2.60(+2.29%)
Sep 15, 2008 116.65 117.98 112.85 113.47 975,108 -9.67(-7.85%)
Sep 12, 2008 119.31 123.14 118.02 123.14 885,379 +2.34(+1.94%)
Sep 11, 2008 120.80 122.00 116.05 120.80 912,460 -4.45(-3.55%)
Sep 10, 2008 125.40 127.31 120.58 125.25 965,450 +2.52(+2.05%)
Sep 09, 2008 131.00 131.00 122.13 122.73 1,062,720 -10.41(-7.82%)
Sep 08, 2008 138.17 138.17 129.64 133.14 801,103 -2.00(-1.48%)
Sep 05, 2008 132.99 135.24 129.94 135.14 0 +3.51(+2.67%)
Sep 04, 2008 135.10 136.27 130.23 131.63 521,723 -4.68(-3.43%)
Sep 03, 2008 136.64 138.89 135.08 136.31 681,536 -6.93(-4.84%)
Sep 02, 2008 144.53 146.92 143.00 143.24 677,578 -12.52(-8.04%)
Aug 29, 2008 155.24 157.99 155.24 155.76 0 +1.18(+0.76%)
Aug 28, 2008 155.10 157.07 152.00 154.58 530,862 -2.38(-1.52%)
Aug 27, 2008 149.81 157.74 149.81 156.96 1,203,235 +11.25(+7.72%)
Aug 26, 2008 141.64 146.39 141.64 145.71 491,548 +4.32(+3.06%)
Aug 25, 2008 142.99 144.12 141.12 141.39 330,889 +0.34(+0.24%)
Aug 22, 2008 143.04 143.43 139.85 141.05 418,830 -2.86(-1.99%)
Aug 21, 2008 141.79 145.21 140.01 143.91 623,492 +1.86(+1.31%)
Aug 20, 2008 135.74 142.26 135.61 142.05 1,302,832 +9.97(+7.55%)
Aug 19, 2008 130.75 133.24 128.60 132.08 630,720 -1.29(-0.97%)
Aug 18, 2008 134.70 136.64 132.99 133.37 430,376 -1.02(-0.76%)
Aug 15, 2008 137.50 137.99 133.54 134.39 0 -7.19(-5.08%)
Aug 14, 2008 143.39 143.39 139.97 141.58 1,157,154 +2.99(+2.16%)
Aug 13, 2008 132.59 140.21 132.00 138.59 940,267 +9.31(+7.20%)
Aug 12, 2008 128.99 130.48 128.99 129.28 450,365 -1.59(-1.21%)
Aug 11, 2008 130.76 132.00 129.47 130.87 457,862 -2.91(-2.18%)
Aug 08, 2008 135.00 135.00 132.00 133.78 524,260 -2.17(-1.60%)
Aug 07, 2008 137.60 138.76 135.68 135.95 626,667 -6.88(-4.82%)
Aug 06, 2008 137.98 143.08 137.98 142.83 436,325 +2.83(+2.02%)
Aug 05, 2008 140.78 140.78 137.77 140.00 320,794 -1.39(-0.98%)
Aug 04, 2008 147.10 147.17 140.30 141.39 550,076 -7.24(-4.87%)
Aug 01, 2008 148.85 149.86 146.77 148.63 296,513 +1.25(+0.85%)
Jul 31, 2008 150.00 150.05 146.87 147.38 324,355 -3.36(-2.23%)
Jul 30, 2008 145.28 151.63 144.62 150.74 635,734 +6.40(+4.43%)
Jul 29, 2008 144.34 145.12 141.15 144.34 506,202 -0.51(-0.35%)
Jul 28, 2008 145.72 146.93 144.37 144.85 496,409 -0.10(-0.07%)
Jul 25, 2008 144.71 147.45 144.00 144.95 530,205 -2.14(-1.45%)
Jul 24, 2008 149.51 151.00 146.35 147.09 635,653 -4.64(-3.06%)
Jul 23, 2008 152.58 154.94 150.67 151.73 510,047 -1.72(-1.12%)
Jul 22, 2008 154.36 154.50 151.33 153.45 581,882 -2.45(-1.57%)
Jul 21, 2008 154.50 156.49 153.10 155.90 484,216 +1.85(+1.20%)
Jul 18, 2008 153.96 156.89 153.78 154.05 545,123 -3.06(-1.95%)
Jul 17, 2008 157.99 161.42 154.94 157.11 704,432 -2.58(-1.62%)
Jul 16, 2008 157.85 159.77 154.38 159.69 596,911 +1.24(+0.78%)
Jul 15, 2008 162.50 164.37 158.00 158.45 620,386 -7.92(-4.76%)
Jul 14, 2008 168.71 168.71 165.30 166.37 263,200 -1.10(-0.66%)
Jul 11, 2008 167.58 169.17 164.69 167.47 515,769 -3.27(-1.92%)
Jul 10, 2008 166.00 170.96 163.30 170.74 672,013 +7.58(+4.65%)
Jul 09, 2008 168.76 169.17 163.10 163.16 410,471 -5.99(-3.54%)
Jul 08, 2008 166.03 169.49 163.08 169.15 828,194 +1.96(+1.17%)
Jul 07, 2008 172.20 172.75 165.33 167.19 550,921 -3.80(-2.22%)
Jul 04, 2008 173.15 173.37 167.18 170.99 521,302 +0.00(+0.00%)
Jul 03, 2008 173.15 173.37 167.18 170.99 521,302 -3.92(-2.24%)
Jul 02, 2008 178.65 180.76 173.95 174.91 727,071 +3.55(+2.07%)
Jul 01, 2008 172.00 172.63 168.25 171.36 452,833 -2.18(-1.26%)
Jun 30, 2008 172.49 174.93 171.67 173.54 379,504 +6.92(+4.15%)
Jun 27, 2008 169.95 169.95 166.53 166.62 328,045 -1.07(-0.64%)
Jun 26, 2008 168.36 171.37 167.15 167.69 440,275 -3.31(-1.94%)
Jun 25, 2008 171.43 173.00 169.40 171.00 771,533 +3.71(+2.22%)
Jun 24, 2008 166.48 168.98 164.00 167.29 479,376 +0.96(+0.58%)
Jun 23, 2008 163.00 166.60 163.00 166.33 416,129 +7.58(+4.77%)
Jun 20, 2008 163.08 164.34 158.25 158.75 487,056 -4.45(-2.73%)
Jun 19, 2008 164.65 168.94 162.60 163.20 734,268 -5.26(-3.12%)
Jun 18, 2008 170.99 170.99 166.00 168.46 398,833 -1.33(-0.78%)
Jun 17, 2008 171.09 173.23 169.39 169.79 486,158 +2.71(+1.62%)
Jun 16, 2008 166.91 169.48 166.77 167.08 322,754 -0.62(-0.37%)
Jun 13, 2008 166.28 168.18 164.84 167.70 357,227 -1.91(-1.13%)
Jun 12, 2008 169.75 171.75 168.42 169.61 458,132 +1.09(+0.65%)
Jun 11, 2008 168.02 169.74 166.25 168.52 507,208 +1.56(+0.93%)
Jun 10, 2008 168.49 171.53 165.97 166.96 782,142 -5.25(-3.05%)
Jun 09, 2008 170.22 173.77 170.03 172.21 608,004 +0.93(+0.54%)
Jun 06, 2008 173.44 176.32 170.99 171.28 777,817 -2.83(-1.63%)
Jun 05, 2008 167.01 174.24 166.87 174.11 683,335 +6.37(+3.80%)
Jun 04, 2008 170.95 171.09 167.37 167.74 521,709 -6.89(-3.95%)
Jun 03, 2008 175.70 178.69 173.74 174.63 565,364 -3.18(-1.79%)
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.