Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
53.67
54.52
52.36
52.64
0
-0.25(-0.47%)
Jan 29, 2009
53.92
53.99
52.54
52.89
434,992
-2.32(-4.20%)
Jan 28, 2009
54.51
55.48
53.59
55.20
781,294
+1.82(+3.42%)
Jan 27, 2009
53.09
53.94
52.92
53.38
579,112
-0.34(-0.63%)
Jan 26, 2009
52.34
54.81
52.34
53.72
728,851
+1.22(+2.32%)
Jan 23, 2009
49.86
52.98
49.58
52.50
737,016
+1.52(+2.99%)
Jan 22, 2009
51.42
52.18
49.64
50.98
1,016,207
-2.12(-3.99%)
Jan 21, 2009
51.08
53.22
49.70
53.09
1,211,755
+3.68(+7.45%)
Jan 20, 2009
52.02
52.30
49.34
49.41
1,152,692
-4.10(-7.67%)
Jan 16, 2009
53.23
54.44
51.67
53.52
883,690
+0.07(+0.14%)
Jan 15, 2009
52.87
54.26
50.68
53.44
1,055,821
+0.42(+0.80%)
Jan 14, 2009
54.47
54.47
52.12
53.02
940,853
-2.28(-4.13%)
Jan 13, 2009
54.24
56.03
54.23
55.30
844,782
+0.84(+1.54%)
Jan 12, 2009
56.28
56.28
54.16
54.46
802,315
-3.29(-5.69%)
Jan 09, 2009
59.28
59.34
57.51
57.75
852,754
-1.54(-2.59%)
Jan 08, 2009
58.62
59.60
57.54
59.28
838,842
-0.96(-1.59%)
Jan 07, 2009
62.12
62.44
59.80
60.25
952,719
-4.56(-7.03%)
Jan 06, 2009
65.17
66.62
64.56
64.80
1,030,816
+0.07(+0.11%)
Jan 05, 2009
64.39
65.49
63.74
64.73
1,458,633
+2.77(+4.46%)
Jan 02, 2009
60.12
62.27
59.83
61.96
0
+3.70(+6.35%)
Jan 01, 2009
56.80
58.57
56.34
58.26
0
+0.00(+0.00%)
Dec 31, 2008
56.80
58.57
56.34
58.26
860,917
+0.28(+0.47%)
Dec 30, 2008
56.34
58.17
56.34
57.99
905,998
+2.87(+5.21%)
Dec 29, 2008
54.87
55.73
54.28
55.12
1,347,271
+1.80(+3.38%)
Dec 26, 2008
53.07
53.53
52.37
53.31
859,960
+0.23(+0.44%)
Dec 24, 2008
52.68
53.19
52.14
53.08
1,294,545
+0.29(+0.56%)
Dec 23, 2008
53.08
54.41
52.70
52.79
1,140,462
-1.11(-2.07%)
Dec 22, 2008
54.69
56.01
53.27
53.90
788,553
-1.56(-2.81%)
Dec 19, 2008
55.06
57.05
53.63
55.46
2,470,906
-0.89(-1.57%)
Dec 18, 2008
59.88
59.92
55.56
56.35
1,456,786
-4.82(-7.88%)
Dec 17, 2008
62.27
63.67
60.79
61.17
1,414,169
+0.46(+0.76%)
Dec 16, 2008
58.73
60.96
58.18
60.71
1,463,269
+3.78(+6.64%)
Dec 15, 2008
59.16
59.16
55.98
56.93
1,326,414
-1.56(-2.67%)
Dec 12, 2008
56.29
59.02
55.95
58.49
1,232,489
+0.10(+0.17%)
Dec 11, 2008
60.32
60.77
57.59
58.39
1,654,901
-0.44(-0.75%)
Dec 10, 2008
58.62
60.12
57.78
58.83
2,279,347
+6.01(+11.39%)
Dec 09, 2008
51.82
54.56
51.77
52.82
2,106,273
+1.02(+1.96%)
Dec 08, 2008
50.10
52.55
49.59
51.80
1,404,470
+4.60(+9.75%)
Dec 05, 2008
44.14
47.29
43.89
47.20
1,086,316
+2.08(+4.61%)
Dec 04, 2008
46.23
47.60
44.05
45.12
1,087,189
-3.63(-7.45%)
Dec 03, 2008
47.25
49.17
46.32
48.76
894,948
+0.98(+2.06%)
Dec 02, 2008
47.19
48.01
45.91
47.77
1,264,432
+1.67(+3.62%)
Dec 01, 2008
50.16
50.71
45.64
46.10
1,906,106
-4.07(-8.11%)
Nov 28, 2008
48.66
50.48
48.36
50.17
626,382
+1.03(+2.09%)
Nov 26, 2008
44.72
49.55
44.72
49.14
1,546,735
+5.47(+12.52%)
Nov 25, 2008
44.38
44.96
42.90
43.67
1,346,712
+0.02(+0.04%)
Nov 24, 2008
40.76
45.34
40.69
43.65
1,828,597
+2.00(+4.80%)
Nov 21, 2008
39.42
42.00
37.45
41.65
1,683,660
+3.85(+10.20%)
Nov 20, 2008
39.49
40.80
37.05
37.80
1,920,868
-2.65(-6.55%)
Nov 19, 2008
43.54
43.81
40.22
40.45
1,427,738
-4.47(-9.96%)
Nov 18, 2008
45.26
45.73
43.23
44.92
1,038,188
-1.41(-3.05%)
Nov 17, 2008
46.45
48.27
45.59
46.33
888,630
-0.19(-0.41%)
Nov 14, 2008
47.20
49.43
45.94
46.52
2,102,968
-3.24(-6.52%)
Nov 13, 2008
45.12
50.18
42.91
49.77
2,260,609
+5.56(+12.58%)
Nov 12, 2008
46.46
46.72
44.12
44.21
1,573,905
-2.02(-4.37%)
Nov 11, 2008
47.39
48.40
45.92
46.22
1,523,211
-4.16(-8.26%)
Nov 10, 2008
51.50
51.69
48.58
50.38
1,648,486
+2.67(+5.59%)
Nov 07, 2008
46.04
47.72
45.31
47.72
2,751,307
+5.63(+13.39%)
Nov 06, 2008
45.25
45.82
41.68
42.08
1,448,898
-5.67(-11.88%)
Nov 05, 2008
52.60
52.60
47.44
47.75
1,579,033
-5.95(-11.08%)
Nov 04, 2008
50.78
53.71
49.71
53.71
1,370,890
+3.03(+5.98%)
Nov 03, 2008
51.84
52.40
50.07
50.68
1,082,585
+0.70(+1.41%)
Oct 31, 2008
48.35
51.14
47.55
49.97
1,345,744
+2.14(+4.48%)
Oct 30, 2008
47.44
48.74
44.66
47.83
2,164,434
+6.05(+14.48%)
Oct 29, 2008
40.85
43.92
39.54
41.78
1,998,586
+3.03(+7.81%)
Oct 28, 2008
36.71
38.93
33.95
38.75
2,438,465
+4.47(+13.04%)
Oct 27, 2008
35.05
37.26
34.09
34.28
1,768,294
-3.84(-10.08%)
Oct 24, 2008
37.32
39.12
36.71
38.12
1,388,920
-4.06(-9.62%)
Oct 23, 2008
42.25
43.80
39.46
42.18
2,355,140
-0.91(-2.12%)
Oct 22, 2008
45.89
45.89
42.30
43.09
1,713,151
-4.45(-9.37%)
Oct 21, 2008
48.88
49.96
47.44
47.55
3,241,613
-3.10(-6.12%)
Oct 20, 2008
48.32
50.98
47.35
50.65
1,587,342
+3.65(+7.76%)
Oct 17, 2008
45.43
50.35
44.80
47.00
1,587,132
-2.16(-4.39%)
Oct 16, 2008
48.29
49.88
44.55
49.16
1,155,089
+2.61(+5.60%)
Oct 15, 2008
51.42
52.15
46.16
46.55
1,043,076
-8.66(-15.68%)
Oct 14, 2008
58.72
59.95
53.65
55.21
1,559,062
-1.39(-2.45%)
Oct 13, 2008
50.63
56.89
49.41
56.60
1,612,023
+11.27(+24.88%)
Oct 10, 2008
41.30
47.04
39.76
45.32
1,717,610
-1.45(-3.10%)
Oct 09, 2008
52.29
52.43
46.31
46.77
1,331,666
-5.77(-10.99%)
Oct 08, 2008
50.87
55.67
50.16
52.55
1,956,829
-2.78(-5.03%)
Oct 07, 2008
60.08
60.56
54.83
55.33
1,261,073
-3.57(-6.06%)
Oct 06, 2008
58.72
59.30
54.22
58.90
1,357,920
-5.14(-8.02%)
Oct 03, 2008
65.64
68.52
63.62
64.04
752,388
-0.53(-0.82%)
Oct 02, 2008
68.52
68.85
64.54
64.57
636,567
-4.50(-6.51%)
Oct 01, 2008
69.13
70.38
68.30
69.07
1,056,665
-0.98(-1.41%)
Sep 30, 2008
67.90
70.55
67.90
70.05
744,614
+4.37(+6.66%)
Sep 29, 2008
72.19
72.79
63.46
65.68
1,185,527
-10.98(-14.32%)
Sep 26, 2008
75.25
77.13
74.05
76.66
0
-3.02(-3.79%)
Sep 25, 2008
76.96
80.12
76.47
79.67
848,188
+1.71(+2.20%)
Sep 24, 2008
75.63
78.61
75.59
77.96
1,397,902
+4.31(+5.85%)
Sep 23, 2008
76.47
78.73
73.54
73.66
1,183,602
-4.05(-5.21%)
Sep 22, 2008
78.92
81.79
77.48
77.70
1,703,143
-1.27(-1.60%)
Sep 19, 2008
78.30
79.53
74.11
78.97
0
+10.64(+15.57%)
Sep 18, 2008
65.86
68.70
63.19
68.33
1,424,436
+4.15(+6.47%)
Sep 17, 2008
65.52
67.60
61.99
64.18
2,212,333
-6.83(-9.61%)
Sep 16, 2008
66.66
71.31
65.30
71.01
1,503,518
+1.59(+2.29%)
Sep 15, 2008
71.36
72.17
69.04
69.42
1,593,957
-5.92(-7.85%)
Sep 12, 2008
72.99
75.33
72.20
75.33
1,447,282
+1.43(+1.94%)
Sep 11, 2008
73.90
74.63
70.99
73.90
1,491,550
-2.72(-3.55%)
Sep 10, 2008
76.71
77.88
73.77
76.62
1,578,170
+1.54(+2.05%)
Sep 09, 2008
80.14
80.14
74.71
75.08
1,737,172
-6.37(-7.82%)
Sep 08, 2008
84.53
84.53
79.31
81.45
1,309,520
-1.22(-1.48%)
Sep 05, 2008
81.36
82.73
79.49
82.67
0
+2.15(+2.67%)
Sep 04, 2008
82.65
83.36
79.67
80.53
852,832
-2.86(-3.43%)
Sep 03, 2008
83.59
84.97
82.64
83.39
1,114,070
-4.24(-4.84%)
Sep 02, 2008
88.42
89.88
87.48
87.63
1,107,600
-7.66(-8.04%)
Aug 29, 2008
94.97
96.65
94.97
95.29
0
+0.72(+0.76%)
Aug 28, 2008
94.88
96.09
92.99
94.56
867,772
-1.46(-1.52%)
Aug 27, 2008
91.65
96.50
91.65
96.02
1,966,864
+6.88(+7.72%)
Aug 26, 2008
86.65
89.55
86.65
89.14
803,507
+2.64(+3.06%)
Aug 25, 2008
87.47
88.17
86.33
86.50
540,886
+0.21(+0.24%)
Aug 22, 2008
87.51
87.74
85.55
86.29
684,639
-1.75(-1.99%)
Aug 21, 2008
86.74
88.83
85.65
88.04
1,019,189
+1.14(+1.31%)
Aug 20, 2008
83.04
87.03
82.96
86.90
2,129,670
+6.10(+7.55%)
Aug 19, 2008
79.99
81.51
78.67
80.80
1,031,004
-0.79(-0.97%)
Aug 18, 2008
82.40
83.59
81.36
81.59
703,512
-0.62(-0.76%)
Aug 15, 2008
84.12
84.42
81.69
82.21
0
-4.40(-5.08%)
Aug 14, 2008
87.72
87.72
85.63
86.61
1,891,538
+1.83(+2.16%)
Aug 13, 2008
81.11
85.77
80.75
84.78
1,537,004
+5.70(+7.20%)
Aug 12, 2008
78.91
79.82
78.91
79.09
736,187
-0.97(-1.21%)
Aug 11, 2008
79.99
80.75
79.20
80.06
748,442
-1.78(-2.18%)
Aug 08, 2008
82.59
82.59
80.75
81.84
856,980
-1.33(-1.60%)
Aug 07, 2008
84.18
84.89
83.00
83.17
1,024,379
-4.21(-4.82%)
Aug 06, 2008
84.41
87.53
84.41
87.38
713,237
+1.73(+2.02%)
Aug 05, 2008
86.12
86.12
84.28
85.65
524,384
-0.85(-0.98%)
Aug 04, 2008
89.99
90.03
85.83
86.50
899,180
-4.43(-4.87%)
Aug 01, 2008
91.06
91.68
89.79
90.92
484,694
+0.76(+0.85%)
Jul 31, 2008
91.76
91.79
89.85
90.16
530,205
-2.06(-2.23%)
Jul 30, 2008
88.88
92.76
88.47
92.22
1,039,200
+3.92(+4.43%)
Jul 29, 2008
88.30
88.78
86.35
88.30
827,461
-0.31(-0.35%)
Jul 28, 2008
89.14
89.88
88.32
88.61
811,453
-0.06(-0.07%)
Jul 25, 2008
88.53
90.20
88.09
88.67
866,698
-1.31(-1.45%)
Jul 24, 2008
91.46
92.37
89.53
89.98
1,039,068
-2.84(-3.06%)
Jul 23, 2008
93.34
94.78
92.17
92.82
833,746
-1.05(-1.12%)
Jul 22, 2008
94.43
94.52
92.58
93.87
951,171
-1.50(-1.57%)
Jul 21, 2008
94.52
95.73
93.66
95.37
791,522
+1.13(+1.20%)
Jul 18, 2008
94.19
95.98
94.08
94.24
891,083
-1.87(-1.95%)
Jul 17, 2008
96.65
98.75
94.78
96.11
1,151,497
-1.58(-1.62%)
Jul 16, 2008
96.57
97.74
94.44
97.69
975,738
+0.76(+0.78%)
Jul 15, 2008
99.41
100.55
96.66
96.93
1,014,112
-4.84(-4.76%)
Jul 14, 2008
103.21
103.21
101.12
101.78
430,239
-0.67(-0.66%)
Jul 11, 2008
102.52
103.49
100.75
102.45
843,100
-2.00(-1.92%)
Jul 10, 2008
101.55
104.58
99.90
104.45
1,098,504
+4.64(+4.65%)
Jul 09, 2008
103.24
103.49
99.78
99.81
670,975
-3.66(-3.54%)
Jul 08, 2008
101.57
103.69
99.76
103.48
1,353,804
+1.20(+1.17%)
Jul 07, 2008
105.34
105.68
101.14
102.28
900,561
-2.33(-2.22%)
Jul 04, 2008
105.92
106.06
102.27
104.60
852,144
+0.00(+0.00%)
Jul 03, 2008
105.92
106.06
102.27
104.60
852,144
-2.40(-2.24%)
Jul 02, 2008
109.29
110.58
106.41
107.00
1,188,504
+2.17(+2.07%)
Jul 01, 2008
105.22
105.61
102.93
104.83
740,222
-1.33(-1.26%)
Jun 30, 2008
105.52
107.01
105.02
106.16
620,355
+4.23(+4.15%)
Jun 27, 2008
103.97
103.97
101.88
101.93
536,237
-0.65(-0.64%)
Jun 26, 2008
103.00
104.84
102.25
102.58
719,694
-2.03(-1.94%)
Jun 25, 2008
104.87
105.83
103.63
104.61
1,261,184
+2.27(+2.22%)
Jun 24, 2008
101.84
103.37
100.33
102.34
783,610
+0.59(+0.58%)
Jun 23, 2008
99.72
101.92
99.72
101.75
680,224
+4.64(+4.77%)
Jun 20, 2008
99.76
100.53
96.81
97.12
796,164
-2.72(-2.73%)
Jun 19, 2008
100.72
103.35
99.47
99.84
1,200,269
-3.22(-3.12%)
Jun 18, 2008
104.60
104.60
101.55
103.06
651,951
-0.81(-0.78%)
Jun 17, 2008
104.67
105.97
103.62
103.87
794,696
+1.66(+1.62%)
Jun 16, 2008
102.11
103.68
102.02
102.21
527,588
-0.38(-0.37%)
Jun 13, 2008
101.72
102.89
100.84
102.59
583,940
-1.17(-1.13%)
Jun 12, 2008
103.84
105.07
103.03
103.76
748,884
+0.67(+0.65%)
Jun 11, 2008
102.79
103.84
101.70
103.09
829,106
+0.95(+0.94%)
Jun 10, 2008
103.07
104.93
101.53
102.14
1,278,526
-3.21(-3.05%)
Jun 09, 2008
104.13
106.30
104.02
105.35
993,871
+0.57(+0.54%)
Jun 06, 2008
106.10
107.86
104.60
104.78
1,271,456
-1.73(-1.63%)
Jun 05, 2008
102.17
106.59
102.08
106.51
1,117,011
+3.90(+3.80%)
Jun 04, 2008
104.58
104.67
102.39
102.61
852,810
-4.22(-3.95%)
Jun 03, 2008
107.48
109.31
106.29
106.83
924,170
-1.95(-1.79%)
Jun 02, 2008
109.53
110.18
107.75
108.78
839,168
+0.32(+0.29%)
May 30, 2008
107.98
110.09
107.39
108.46
552,924
+0.70(+0.65%)
May 29, 2008
107.67
109.60
106.86
107.76
1,147,206
-4.77(-4.24%)
May 28, 2008
111.09
113.05
108.78
112.53
1,281,244
-2.66(-2.31%)
May 27, 2008
116.42
117.14
113.94
115.19
955,184
+1.80(+1.59%)
May 26, 2008
115.69
116.29
112.94
113.39
0
+0.00(+0.00%)
May 23, 2008
115.69
116.29
112.94
113.39
937,698
-7.85(-6.48%)
May 22, 2008
123.57
123.95
121.02
121.24
803,044
-2.94(-2.37%)
May 21, 2008
123.70
126.50
123.37
124.19
1,548,587
+6.54(+5.56%)
May 20, 2008
118.68
119.03
117.33
117.65
1,046,159
-2.27(-1.89%)
May 19, 2008
119.60
121.48
119.51
119.92
658,208
+2.41(+2.05%)
May 16, 2008
118.03
118.32
116.42
117.50
724,675
-0.99(-0.84%)
May 15, 2008
117.45
118.78
116.13
118.50
892,597
+3.60(+3.14%)
May 14, 2008
114.91
116.59
114.34
114.89
770,889
+1.87(+1.66%)
May 13, 2008
111.67
113.27
111.37
113.02
511,807
+2.69(+2.43%)
May 12, 2008
111.03
111.03
108.52
110.34
507,319
-0.38(-0.34%)
May 09, 2008
110.97
110.99
109.50
110.72
212,700
+0.19(+0.17%)
May 08, 2008
109.20
111.16
109.20
110.53
770,917
+3.10(+2.89%)
May 07, 2008
110.11
110.14
107.31
107.42
1,304,404
-4.81(-4.29%)
May 06, 2008
109.88
112.82
108.28
112.24
838,595
+5.03(+4.69%)
May 05, 2008
107.59
108.56
106.95
107.21
647,825
-0.46(-0.43%)
May 02, 2008
105.83
107.97
105.42
107.67
1,049,680
-2.41(-2.19%)
May 01, 2008
108.33
110.11
106.56
110.08
1,023,998
+1.46(+1.35%)
Apr 30, 2008
108.92
109.78
108.03
108.62
719,368
-1.47(-1.33%)
Apr 29, 2008
110.12
111.26
109.25
110.08
715,641
+0.29(+0.26%)
Apr 28, 2008
110.08
111.91
109.33
109.80
741,835
+3.82(+3.61%)
Apr 25, 2008
104.92
106.43
104.22
105.97
717,170
-0.34(-0.32%)
Apr 24, 2008
108.27
108.37
104.13
106.32
961,885
-6.47(-5.73%)
Apr 23, 2008
111.00
112.81
110.12
112.78
814,842
+3.66(+3.35%)
Apr 22, 2008
110.70
111.02
107.61
109.12
538,810
-0.69(-0.63%)
Apr 21, 2008
108.89
110.60
107.39
109.82
780,143
+0.73(+0.67%)
Apr 18, 2008
106.95
109.20
105.97
109.09
1,059,494
+4.87(+4.67%)
Apr 17, 2008
104.12
105.22
102.79
104.22
715,911
-1.00(-0.95%)
Apr 16, 2008
101.01
105.30
101.01
105.22
902,884
+5.81(+5.85%)
Apr 15, 2008
98.80
100.20
98.51
99.41
784,692
+3.32(+3.45%)
Apr 14, 2008
95.21
96.66
95.15
96.09
550,823
-1.03(-1.06%)
Apr 11, 2008
99.26
99.71
96.75
97.13
676,874
-0.31(-0.32%)
Apr 10, 2008
95.53
98.00
95.26
97.44
789,854
+3.98(+4.25%)
Apr 09, 2008
94.78
96.04
93.24
93.46
843,082
-3.77(-3.88%)
Apr 08, 2008
96.72
98.25
96.71
97.24
345,350
-0.97(-0.98%)
Apr 07, 2008
98.07
99.41
97.57
98.20
681,960
+1.04(+1.07%)
Apr 04, 2008
96.50
97.94
95.56
97.16
679,333
+0.80(+0.83%)
Apr 03, 2008
94.27
96.96
94.27
96.37
632,858
+2.70(+2.89%)
Apr 02, 2008
94.21
94.94
91.78
93.67
841,647
-1.39(-1.47%)
Apr 01, 2008
90.02
95.35
90.02
95.06
888,800
+5.26(+5.86%)
Mar 31, 2008
90.64
91.24
89.34
89.80
846,665
-2.22(-2.41%)
Mar 28, 2008
92.37
94.52
91.73
92.02
1,115,646
+3.95(+4.49%)
Mar 27, 2008
88.12
90.09
87.66
88.07
893,475
+1.50(+1.74%)
Mar 26, 2008
86.25
87.69
85.32
86.56
700,078
+1.69(+1.99%)
Mar 25, 2008
82.59
85.46
82.53
84.87
753,732
+1.22(+1.46%)
Mar 24, 2008
80.78
84.72
80.78
83.66
808,836
+1.22(+1.48%)
Mar 21, 2008
80.29
82.76
78.51
82.43
1,308,909
+0.00(+0.00%)
Mar 20, 2008
80.29
82.76
78.51
82.43
1,308,909
-2.37(-2.80%)
Mar 19, 2008
89.93
91.52
84.72
84.81
1,555,654
-6.52(-7.14%)
Mar 18, 2008
87.32
91.64
87.11
91.33
1,350,705
-0.43(-0.47%)
Mar 17, 2008
90.48
92.78
89.62
91.76
1,187,899
-3.77(-3.94%)
Mar 14, 2008
98.43
99.09
94.84
95.53
1,121,091
-5.57(-5.51%)
Mar 13, 2008
97.27
102.28
96.38
101.09
1,101,819
-2.29(-2.22%)
Mar 12, 2008
103.39
106.00
103.09
103.39
897,511
-1.85(-1.76%)
Mar 11, 2008
100.95
105.24
100.95
105.24
1,141,910
+8.32(+8.58%)
Mar 10, 2008
99.21
99.28
96.06
96.92
952,798
+1.15(+1.20%)
Mar 07, 2008
95.31
97.53
93.97
95.77
1,146,623
+3.46(+3.74%)
Mar 06, 2008
94.82
95.19
92.30
92.31
622,651
-3.02(-3.16%)
Mar 05, 2008
93.00
96.16
92.99
95.33
746,724
+0.67(+0.71%)
Mar 04, 2008
96.06
96.43
92.68
94.66
1,193,687
-4.75(-4.78%)
Mar 03, 2008
99.72
101.55
97.56
99.41
798,487
-2.00(-1.97%)
Feb 29, 2008
105.12
105.12
101.15
101.41
523,152
-3.38(-3.23%)
Feb 28, 2008
105.42
106.11
103.90
104.79
758,325
-1.57(-1.47%)
Feb 27, 2008
105.38
106.95
104.56
106.36
711,918
+1.91(+1.83%)
Feb 26, 2008
102.47
104.74
100.98
104.44
544,174
+1.67(+1.63%)
Feb 25, 2008
100.81
102.94
98.52
102.77
563,765
+2.45(+2.44%)
Feb 22, 2008
98.76
100.48
97.82
100.33
563,189
+1.90(+1.93%)
Feb 21, 2008
101.03
101.78
97.90
98.43
934,789
-4.43(-4.31%)
Feb 20, 2008
99.46
103.30
99.27
102.86
1,128,282
+1.38(+1.36%)
Feb 19, 2008
101.34
102.64
100.51
101.48
1,289,229
+4.48(+4.62%)
Feb 18, 2008
95.56
96.99
93.60
96.99
0
+0.00(+0.00%)
Feb 15, 2008
95.56
96.99
93.60
96.99
919,315
+4.70(+5.09%)
Feb 14, 2008
94.82
94.82
92.30
92.30
873,007
-1.08(-1.16%)
Feb 13, 2008
90.94
93.67
90.31
93.38
710,371
+2.94(+3.25%)
Feb 12, 2008
88.40
92.03
88.40
90.44
903,737
+2.04(+2.31%)
Feb 11, 2008
86.69
88.74
85.65
88.40
946,472
-3.27(-3.56%)
Feb 08, 2008
90.65
92.60
89.01
91.67
819,427
+1.73(+1.92%)
Feb 07, 2008
87.24
90.07
86.31
89.94
835,685
+2.52(+2.88%)
Feb 06, 2008
92.37
92.37
87.23
87.42
1,041,149
-4.72(-5.13%)
Feb 05, 2008
94.83
95.97
91.85
92.14
976,265
-4.53(-4.69%)
Feb 04, 2008
96.04
97.68
94.92
96.68
836,300
+2.94(+3.14%)
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
.