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 (%)
Jul 31, 2019 166.20 167.10 165.00 165.33 75,347 -1.67(-1.00%)
Jul 30, 2019 166.89 167.84 165.06 167.00 89,725 -0.54(-0.32%)
Jul 29, 2019 166.90 167.58 165.81 167.54 48,640 +0.72(+0.43%)
Jul 26, 2019 168.20 168.20 166.50 166.82 47,200 -0.98(-0.58%)
Jul 25, 2019 169.50 169.50 167.34 167.80 62,012 +0.59(+0.35%)
Jul 24, 2019 168.96 169.94 166.49 167.21 78,619 -2.87(-1.69%)
Jul 23, 2019 169.40 170.08 168.67 170.08 59,871 +1.52(+0.90%)
Jul 22, 2019 167.93 168.84 167.26 168.56 74,032 +0.62(+0.37%)
Jul 19, 2019 166.25 168.65 166.25 167.94 60,800 +3.34(+2.03%)
Jul 18, 2019 165.00 165.30 163.20 164.60 78,047 -1.72(-1.03%)
Jul 17, 2019 168.52 169.67 166.17 166.32 60,404 -2.18(-1.29%)
Jul 16, 2019 171.53 171.84 167.85 168.50 111,436 -3.17(-1.85%)
Jul 15, 2019 171.50 172.79 171.50 171.67 64,330 +0.34(+0.20%)
Jul 12, 2019 172.00 172.25 170.78 171.33 48,600 -0.29(-0.17%)
Jul 11, 2019 172.38 172.66 170.94 171.62 68,107 -0.11(-0.06%)
Jul 10, 2019 169.80 172.40 169.80 171.73 82,134 +3.95(+2.35%)
Jul 09, 2019 166.69 167.96 166.03 167.78 71,196 -0.78(-0.46%)
Jul 08, 2019 169.35 169.60 167.77 168.56 84,979 -2.42(-1.42%)
Jul 05, 2019 172.28 172.28 169.78 170.98 38,300 -1.96(-1.13%)
Jul 03, 2019 173.42 173.42 171.99 172.94 56,400 +1.20(+0.70%)
Jul 02, 2019 174.15 175.35 171.49 171.74 66,044 -2.34(-1.34%)
Jul 01, 2019 175.53 176.37 173.07 174.08 72,313 +3.73(+2.19%)
Jun 28, 2019 172.50 173.16 170.02 170.35 67,700 -1.13(-0.66%)
Jun 27, 2019 172.30 173.62 171.36 171.48 38,690 -0.50(-0.29%)
Jun 26, 2019 170.83 172.35 169.40 171.98 49,767 +3.42(+2.03%)
Jun 25, 2019 168.69 171.21 167.47 168.56 75,185 -2.39(-1.40%)
Jun 24, 2019 171.75 172.49 170.47 170.95 71,700 -0.54(-0.31%)
Jun 21, 2019 171.64 172.73 170.76 171.49 106,300 +1.09(+0.64%)
Jun 20, 2019 169.45 170.50 167.84 170.40 124,985 +4.43(+2.67%)
Jun 19, 2019 165.92 166.49 164.81 165.97 131,001 +2.41(+1.47%)
Jun 18, 2019 160.40 164.64 160.40 163.56 151,132 +4.52(+2.84%)
Jun 17, 2019 158.20 159.48 157.27 159.04 58,587 +1.83(+1.16%)
Jun 14, 2019 158.22 158.45 157.10 157.21 64,700 -2.13(-1.34%)
Jun 13, 2019 160.02 160.02 158.02 159.34 99,482 +1.46(+0.92%)
Jun 12, 2019 159.39 159.46 156.86 157.88 79,255 -4.69(-2.88%)
Jun 11, 2019 162.94 163.41 161.83 162.57 68,063 +0.35(+0.22%)
Jun 10, 2019 162.61 163.20 161.44 162.22 78,094 +1.88(+1.17%)
Jun 07, 2019 159.21 161.49 159.21 160.34 58,500 +1.12(+0.70%)
Jun 06, 2019 156.15 159.75 156.15 159.22 74,748 +2.02(+1.28%)
Jun 05, 2019 159.78 159.78 155.92 157.20 58,671 -2.53(-1.58%)
Jun 04, 2019 159.41 159.95 158.39 159.73 106,695 -5.17(-3.14%)
Jun 03, 2019 163.80 165.97 163.60 164.90 82,445 +2.53(+1.56%)
May 31, 2019 162.00 163.42 161.52 162.37 94,500 -2.46(-1.49%)
May 30, 2019 166.21 166.21 164.32 164.83 67,518 -0.43(-0.26%)
May 29, 2019 164.48 165.52 162.98 165.26 75,095 +0.38(+0.23%)
May 28, 2019 166.52 167.23 164.75 164.88 68,669 -1.69(-1.01%)
May 24, 2019 166.70 167.38 164.69 166.57 77,800 +2.84(+1.73%)
May 23, 2019 166.11 167.76 162.98 163.73 150,230 -4.95(-2.93%)
May 22, 2019 170.50 170.69 168.23 168.68 56,849 -2.22(-1.30%)
May 21, 2019 170.72 171.52 170.35 170.90 82,369 -1.21(-0.70%)
May 20, 2019 172.20 173.43 171.41 172.11 43,458 +1.61(+0.94%)
May 17, 2019 171.38 172.09 170.25 170.50 71,400 -4.11(-2.35%)
May 16, 2019 172.49 175.10 171.94 174.61 85,407 +3.43(+2.00%)
May 15, 2019 168.52 171.96 168.52 171.18 46,305 +2.46(+1.46%)
May 14, 2019 168.64 169.43 167.67 168.72 87,716 +2.13(+1.28%)
May 13, 2019 169.10 169.48 165.44 166.59 76,040 -4.68(-2.73%)
May 10, 2019 171.03 172.08 168.52 171.27 54,400 +0.19(+0.11%)
May 09, 2019 170.24 171.34 168.74 171.08 93,055 -2.46(-1.42%)
May 08, 2019 173.73 175.03 173.11 173.54 55,997 -0.51(-0.29%)
May 07, 2019 174.23 175.18 172.91 174.05 77,225 -1.40(-0.80%)
May 06, 2019 173.39 176.09 173.17 175.45 74,205 -0.74(-0.42%)
May 03, 2019 175.48 177.17 175.48 176.19 94,300 +1.04(+0.59%)
May 02, 2019 176.45 177.78 174.52 175.15 88,259 -4.10(-2.29%)
May 01, 2019 182.20 182.30 179.25 179.25 48,838 -2.43(-1.34%)
Apr 30, 2019 181.71 182.79 180.80 181.68 67,536 -3.92(-2.11%)
Apr 29, 2019 187.29 187.29 183.38 185.60 75,618 +3.65(+2.01%)
Apr 26, 2019 183.63 184.05 180.77 181.95 106,300 -2.65(-1.44%)
Apr 25, 2019 186.60 186.60 184.26 184.60 130,435 -1.55(-0.83%)
Apr 24, 2019 188.82 188.90 185.52 186.15 71,773 -5.26(-2.75%)
Apr 23, 2019 190.92 191.98 190.14 191.41 99,951 -1.72(-0.89%)
Apr 22, 2019 188.88 193.66 188.47 193.13 128,457 +4.66(+2.47%)
Apr 18, 2019 188.24 188.66 187.61 188.47 35,500 +0.44(+0.23%)
Apr 17, 2019 189.54 189.54 187.61 188.03 29,831 -0.89(-0.47%)
Apr 16, 2019 188.87 189.50 188.20 188.92 68,832 +2.04(+1.09%)
Apr 15, 2019 188.60 188.92 186.76 186.88 48,512 -2.64(-1.39%)
Apr 12, 2019 189.91 190.52 188.48 189.52 73,000 +3.77(+2.03%)
Apr 11, 2019 187.00 187.16 185.37 185.75 98,328 -4.77(-2.50%)
Apr 10, 2019 190.76 191.45 190.37 190.52 53,649 +0.50(+0.26%)
Apr 09, 2019 191.34 191.34 189.85 190.02 48,047 -0.52(-0.27%)
Apr 08, 2019 188.74 190.73 188.63 190.54 70,581 +4.07(+2.18%)
Apr 05, 2019 184.99 186.60 184.61 186.47 38,900 +2.53(+1.38%)
Apr 04, 2019 184.36 184.65 183.03 183.94 79,344 -1.01(-0.55%)
Apr 03, 2019 186.40 186.78 184.03 184.95 95,239 -1.36(-0.73%)
Apr 02, 2019 187.00 187.00 185.01 186.31 107,043 -4.44(-2.33%)
Apr 01, 2019 189.34 190.79 188.71 190.75 101,690 +4.99(+2.69%)
Mar 29, 2019 186.71 187.22 184.79 185.76 104,800 +3.58(+1.97%)
Mar 28, 2019 181.01 182.88 181.01 182.18 78,624 +1.24(+0.69%)
Mar 27, 2019 181.43 182.35 179.87 180.94 97,427 +2.85(+1.60%)
Mar 26, 2019 176.73 178.25 176.73 178.09 77,729 +4.66(+2.69%)
Mar 25, 2019 172.93 173.58 172.28 173.43 90,415 -2.08(-1.19%)
Mar 22, 2019 178.28 178.50 174.78 175.51 133,900 -4.61(-2.56%)
Mar 21, 2019 178.81 180.12 178.15 180.12 106,689 +1.44(+0.81%)
Mar 20, 2019 175.66 178.90 175.19 178.68 117,194 +2.21(+1.25%)
Mar 19, 2019 178.45 178.55 176.05 176.47 65,149 -2.41(-1.35%)
Mar 18, 2019 178.09 178.94 177.86 178.88 70,666 +1.31(+0.74%)
Mar 15, 2019 177.76 178.81 176.66 177.57 135,500 +2.93(+1.68%)
Mar 14, 2019 174.46 175.81 174.21 174.64 85,225 +1.66(+0.96%)
Mar 13, 2019 170.88 173.16 170.57 172.98 112,754 +1.84(+1.08%)
Mar 12, 2019 171.25 171.60 170.18 171.14 72,217 +0.55(+0.32%)
Mar 11, 2019 168.94 170.63 168.86 170.59 86,094 +2.41(+1.43%)
Mar 08, 2019 167.00 168.25 165.90 168.18 69,800 -0.11(-0.07%)
Mar 07, 2019 171.01 171.01 168.29 168.29 53,369 -2.11(-1.24%)
Mar 06, 2019 171.02 171.75 170.26 170.40 90,254 -3.29(-1.89%)
Mar 05, 2019 173.76 174.12 172.37 173.69 44,130 -1.59(-0.91%)
Mar 04, 2019 175.51 176.46 173.12 175.28 84,260 +2.56(+1.48%)
Mar 01, 2019 174.00 174.42 171.66 172.72 71,900 -0.99(-0.57%)
Feb 28, 2019 173.81 174.40 172.86 173.71 77,810 -1.69(-0.96%)
Feb 27, 2019 175.65 176.53 174.55 175.40 68,545 -0.30(-0.17%)
Feb 26, 2019 175.25 176.31 174.88 175.70 85,129 -0.37(-0.21%)
Feb 25, 2019 176.72 177.11 175.41 176.07 58,966 -1.80(-1.01%)
Feb 22, 2019 178.71 178.71 176.85 177.87 71,200 +2.60(+1.48%)
Feb 21, 2019 177.45 177.78 175.12 175.27 69,913 -2.32(-1.31%)
Feb 20, 2019 175.55 178.24 175.55 177.59 118,511 +2.92(+1.67%)
Feb 19, 2019 172.68 174.94 171.93 174.67 95,325 +1.90(+1.10%)
Feb 15, 2019 171.36 172.78 170.72 172.77 69,900 +2.79(+1.64%)
Feb 14, 2019 169.13 170.94 168.59 169.98 116,665 +0.51(+0.30%)
Feb 13, 2019 171.00 171.40 168.45 169.47 135,081 +3.00(+1.80%)
Feb 12, 2019 168.05 168.05 166.01 166.47 79,553 +2.85(+1.74%)
Feb 11, 2019 164.15 164.89 163.06 163.62 76,134 -1.07(-0.65%)
Feb 08, 2019 164.58 165.82 162.71 164.69 54,800 +0.36(+0.22%)
Feb 07, 2019 167.34 167.34 162.31 164.33 94,610 -2.27(-1.36%)
Feb 06, 2019 168.33 168.47 166.49 166.60 70,903 -2.06(-1.22%)
Feb 05, 2019 168.00 169.20 167.50 168.66 46,009 +0.55(+0.33%)
Feb 04, 2019 166.22 168.22 164.64 168.11 57,173 -1.41(-0.83%)
Feb 01, 2019 169.01 170.87 168.32 169.52 85,100 +2.23(+1.33%)
Jan 31, 2019 167.05 169.09 166.49 167.29 83,995 +2.16(+1.31%)
Jan 30, 2019 165.78 166.12 163.47 165.13 122,146 +1.43(+0.87%)
Jan 29, 2019 164.79 165.87 163.33 163.70 133,309 -1.73(-1.05%)
Jan 28, 2019 164.66 165.51 163.24 165.43 109,990 -1.04(-0.62%)
Jan 25, 2019 166.63 167.75 165.84 166.47 91,700 +2.64(+1.61%)
Jan 24, 2019 161.55 165.07 161.54 163.83 70,073 +2.86(+1.78%)
Jan 23, 2019 161.72 161.99 159.00 160.97 142,978 -0.43(-0.27%)
Jan 22, 2019 163.35 163.58 160.76 161.40 154,789 -5.37(-3.22%)
Jan 18, 2019 165.18 167.04 164.52 166.77 88,900 +3.41(+2.09%)
Jan 17, 2019 161.40 164.45 161.40 163.36 133,094 +0.82(+0.50%)
Jan 16, 2019 162.17 163.57 160.72 162.54 153,552 +0.06(+0.04%)
Jan 15, 2019 161.67 163.41 161.41 162.48 157,860 +6.26(+4.01%)
Jan 14, 2019 156.77 158.08 154.98 156.22 99,679 -5.09(-3.16%)
Jan 11, 2019 162.24 162.36 160.49 161.31 85,600 -2.63(-1.60%)
Jan 10, 2019 164.09 164.58 162.28 163.94 128,712 -0.91(-0.55%)
Jan 09, 2019 163.74 165.89 162.04 164.85 120,437 +3.78(+2.35%)
Jan 08, 2019 160.46 162.56 159.00 161.07 158,614 +3.08(+1.95%)
Jan 07, 2019 156.59 158.41 155.43 157.99 144,663 +2.25(+1.44%)
Jan 04, 2019 153.51 156.70 153.14 155.74 122,600 +8.15(+5.52%)
Jan 03, 2019 149.83 150.16 146.04 147.59 109,476 -2.41(-1.61%)
Jan 02, 2019 145.78 151.07 144.23 150.00 160,636 -2.45(-1.61%)
Dec 31, 2018 152.90 154.41 150.72 152.45 97,300 +1.30(+0.86%)
Dec 28, 2018 151.88 152.68 149.87 151.15 98,900 +1.04(+0.69%)
Dec 27, 2018 147.52 150.20 146.01 150.11 101,559 -0.30(-0.20%)
Dec 26, 2018 143.48 150.70 142.94 150.41 117,975 +6.92(+4.82%)
Dec 24, 2018 145.89 146.51 143.49 143.49 59,200 -3.06(-2.09%)
Dec 21, 2018 146.04 147.67 145.64 146.55 170,800 +0.68(+0.47%)
Dec 20, 2018 148.02 149.64 145.01 145.87 234,285 -3.58(-2.40%)
Dec 19, 2018 152.55 153.82 148.51 149.45 104,645 -1.86(-1.23%)
Dec 18, 2018 157.35 157.35 149.89 151.31 149,946 -6.81(-4.31%)
Dec 17, 2018 161.44 162.52 157.50 158.12 91,416 -3.50(-2.17%)
Dec 14, 2018 164.62 164.62 161.17 161.62 58,900 -5.22(-3.13%)
Dec 13, 2018 164.97 167.27 163.71 166.84 139,377 +5.19(+3.21%)
Dec 12, 2018 163.38 165.34 161.54 161.65 103,309 -1.47(-0.90%)
Dec 11, 2018 165.57 165.93 162.14 163.12 110,877 +0.87(+0.54%)
Dec 10, 2018 162.38 162.96 160.02 162.25 79,690 -1.74(-1.06%)
Dec 07, 2018 169.50 169.50 163.99 163.99 169,100 -1.25(-0.76%)
Dec 06, 2018 164.84 165.24 162.28 165.24 173,914 -7.51(-4.35%)
Dec 04, 2018 176.61 176.98 171.66 172.75 159,100 -0.97(-0.56%)
Dec 03, 2018 174.60 175.29 171.27 173.72 94,124 +5.29(+3.14%)
Nov 30, 2018 167.00 169.97 165.91 168.43 126,300 +3.16(+1.91%)
Nov 29, 2018 166.43 169.89 164.80 165.27 109,106 +1.84(+1.13%)
Nov 28, 2018 163.20 164.60 160.87 163.43 132,803 +1.63(+1.01%)
Nov 27, 2018 160.99 162.60 159.33 161.80 131,273 -0.97(-0.60%)
Nov 26, 2018 163.39 164.17 161.22 162.77 115,979 +6.82(+4.37%)
Nov 23, 2018 158.08 160.00 154.74 155.95 87,400 -6.78(-4.17%)
Nov 21, 2018 162.73 162.73 162.73 0 +3.76(+2.37%)
Nov 20, 2018 164.62 164.62 158.02 158.97 144,481 -9.11(-5.42%)
Nov 19, 2018 168.25 169.48 166.26 168.08 124,685 -2.42(-1.42%)
Nov 16, 2018 168.00 171.29 167.08 170.50 108,200 +3.11(+1.86%)
Nov 15, 2018 165.00 168.19 164.75 167.39 96,800 +2.62(+1.59%)
Nov 14, 2018 166.07 166.33 162.55 164.77 158,698 +1.65(+1.01%)
Nov 13, 2018 168.27 169.42 162.83 163.12 139,456 -8.41(-4.90%)
Nov 12, 2018 173.26 173.63 171.19 171.53 83,902 +0.15(+0.09%)
Nov 09, 2018 171.09 172.60 169.96 171.38 71,800 -5.10(-2.89%)
Nov 08, 2018 179.10 179.89 176.07 176.48 85,766 -3.07(-1.71%)
Nov 07, 2018 179.87 180.51 177.68 179.55 77,731 +2.45(+1.38%)
Nov 06, 2018 176.55 177.42 174.50 177.10 93,749 +2.51(+1.44%)
Nov 05, 2018 172.31 175.60 172.31 174.59 62,726 +4.12(+2.42%)
Nov 02, 2018 173.61 176.10 169.26 170.47 79,200 -1.27(-0.74%)
Nov 01, 2018 172.15 173.21 170.00 171.74 94,222 +2.49(+1.47%)
Oct 31, 2018 171.01 172.39 169.14 169.25 104,146 -3.14(-1.82%)
Oct 30, 2018 169.79 172.46 169.50 172.39 114,095 +4.45(+2.65%)
Oct 29, 2018 173.00 173.00 166.16 167.94 105,095 -5.01(-2.90%)
Oct 26, 2018 169.92 174.52 169.10 172.95 102,700 +3.33(+1.96%)
Oct 25, 2018 167.44 172.46 166.36 169.62 129,541 +1.12(+0.66%)
Oct 24, 2018 175.82 176.17 168.50 168.50 124,140 -8.42(-4.76%)
Oct 23, 2018 177.86 178.43 174.81 176.92 128,918 -6.25(-3.41%)
Oct 22, 2018 184.69 184.69 181.67 183.17 70,864 +2.25(+1.24%)
Oct 19, 2018 182.61 183.31 180.31 180.92 115,300 -2.09(-1.14%)
Oct 18, 2018 187.34 187.34 182.19 183.01 115,969 -4.69(-2.50%)
Oct 17, 2018 189.49 189.49 186.46 187.70 62,337 -2.95(-1.55%)
Oct 16, 2018 189.98 191.58 187.11 190.65 119,156 +5.17(+2.79%)
Oct 15, 2018 185.36 186.38 183.78 185.48 130,943 +2.37(+1.29%)
Oct 12, 2018 184.21 184.24 180.58 183.11 110,500 +4.59(+2.57%)
Oct 11, 2018 182.24 183.73 177.57 178.52 118,569 -4.21(-2.30%)
Oct 10, 2018 188.69 188.81 182.50 182.73 144,448 -5.03(-2.68%)
Oct 09, 2018 187.65 189.81 187.53 187.76 97,912 +2.43(+1.31%)
Oct 08, 2018 184.52 186.28 183.79 185.33 82,631 -2.34(-1.25%)
Oct 05, 2018 188.91 188.91 186.42 187.67 84,500 -1.00(-0.53%)
Oct 04, 2018 193.50 193.99 187.29 188.67 184,766 -7.91(-4.02%)
Oct 03, 2018 197.50 198.20 196.26 196.58 193,281 -4.19(-2.09%)
Oct 02, 2018 200.05 201.76 199.74 200.77 182,100 -0.21(-0.10%)
Oct 01, 2018 198.30 202.38 197.81 200.98 110,408 +3.44(+1.74%)
Sep 28, 2018 195.38 198.02 194.90 197.54 204,300 +4.46(+2.31%)
Sep 27, 2018 190.25 194.24 190.01 193.08 177,552 +5.82(+3.11%)
Sep 26, 2018 188.59 189.86 186.92 187.26 129,824 +0.06(+0.03%)
Sep 25, 2018 190.07 190.07 187.02 187.20 63,477 -0.91(-0.48%)
Sep 24, 2018 185.26 188.14 184.10 188.11 162,890 +5.55(+3.04%)
Sep 21, 2018 183.47 184.25 182.18 182.56 134,500 -2.99(-1.61%)
Sep 20, 2018 188.76 188.98 185.00 185.55 132,209 -5.58(-2.92%)
Sep 19, 2018 189.88 192.32 189.88 191.13 85,017 +2.95(+1.57%)
Sep 18, 2018 187.59 189.57 187.59 188.18 122,972 +3.35(+1.81%)
Sep 17, 2018 185.66 186.18 184.24 184.83 70,163 +0.21(+0.11%)
Sep 14, 2018 186.26 187.37 184.54 184.62 73,900 -2.34(-1.25%)
Sep 13, 2018 186.79 187.65 185.16 186.96 113,266 +4.04(+2.21%)
Sep 12, 2018 180.62 185.74 180.62 182.92 219,043 +1.53(+0.84%)
Sep 11, 2018 175.92 181.59 175.88 181.39 271,168 +8.51(+4.92%)
Sep 10, 2018 174.60 174.92 172.77 172.88 89,758 -1.70(-0.97%)
Sep 07, 2018 173.80 175.49 172.80 174.58 169,600 +3.05(+1.78%)
Sep 06, 2018 169.70 172.66 169.02 171.53 174,698 +4.18(+2.50%)
Sep 05, 2018 167.55 167.77 165.20 167.35 119,978 -8.20(-4.67%)
Sep 04, 2018 178.56 178.56 175.23 175.55 141,004 -2.16(-1.22%)
Aug 31, 2018 177.71 177.71 177.71 0 +2.20(+1.25%)
Aug 30, 2018 176.62 176.64 174.22 175.51 97,163 -1.81(-1.02%)
Aug 29, 2018 176.61 177.92 175.78 177.32 88,286 +2.67(+1.53%)
Aug 28, 2018 176.51 176.63 174.16 174.65 78,233 -0.04(-0.02%)
Aug 27, 2018 174.08 175.70 173.98 174.69 81,558 +2.65(+1.54%)
Aug 24, 2018 170.24 172.94 167.09 172.04 155,100 +9.84(+6.07%)
Aug 23, 2018 164.04 165.05 162.06 162.20 139,048 -3.16(-1.91%)
Aug 22, 2018 164.68 166.48 164.35 165.36 103,392 +4.74(+2.95%)
Aug 21, 2018 160.60 160.79 159.74 160.62 75,978 +2.74(+1.74%)
Aug 20, 2018 156.32 158.15 156.22 157.88 56,322 +3.30(+2.13%)
Aug 17, 2018 152.68 154.79 151.98 154.58 46,400 +1.90(+1.24%)
Aug 16, 2018 153.45 154.19 152.41 152.68 86,835 -0.17(-0.11%)
Aug 15, 2018 155.02 155.40 151.78 152.85 105,184 -6.56(-4.12%)
Aug 14, 2018 160.14 160.57 158.24 159.41 51,855 +0.84(+0.53%)
Aug 13, 2018 160.21 160.68 157.50 158.57 70,027 -3.29(-2.03%)
Aug 10, 2018 162.13 162.83 161.02 161.86 69,500 -1.68(-1.03%)
Aug 09, 2018 165.48 166.16 163.54 163.54 61,043 -0.07(-0.04%)
Aug 08, 2018 165.63 165.63 162.17 163.61 61,521 -1.02(-0.62%)
Aug 07, 2018 165.40 165.43 163.96 164.63 80,267 +4.86(+3.04%)
Aug 06, 2018 160.04 161.21 159.50 159.77 62,213 +0.20(+0.13%)
Aug 03, 2018 160.05 160.64 159.06 159.57 93,300 -2.87(-1.77%)
Aug 02, 2018 159.77 162.49 158.65 162.44 84,619 -1.70(-1.04%)
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.