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 (%)
Nov 30, 2009
94.67
95.02
93.71
94.78
473,119
-1.13(-1.17%)
Nov 27, 2009
94.17
97.14
93.13
95.91
516,769
-3.55(-3.57%)
Nov 25, 2009
99.28
99.52
98.25
99.46
355,983
+1.86(+1.91%)
Nov 24, 2009
97.73
97.74
96.34
97.61
422,910
-1.56(-1.57%)
Nov 23, 2009
100.57
100.57
98.70
99.17
651,055
+0.94(+0.95%)
Nov 20, 2009
98.09
98.36
97.57
98.23
432,913
+0.35(+0.36%)
Nov 19, 2009
99.15
99.15
96.96
97.88
451,639
-2.41(-2.40%)
Nov 18, 2009
101.21
101.26
99.39
100.29
446,806
-1.65(-1.61%)
Nov 17, 2009
101.53
102.01
100.61
101.94
363,517
+0.10(+0.10%)
Nov 16, 2009
100.57
102.11
100.42
101.83
391,849
+2.70(+2.72%)
Nov 13, 2009
98.85
99.97
98.14
99.13
328,649
+2.31(+2.38%)
Nov 12, 2009
98.25
99.19
96.26
96.83
613,334
-3.33(-3.32%)
Nov 11, 2009
101.76
101.76
99.58
100.16
478,927
+0.43(+0.43%)
Nov 10, 2009
99.40
99.79
98.19
99.73
373,095
-0.45(-0.45%)
Nov 09, 2009
99.61
100.36
99.01
100.17
385,212
+3.32(+3.43%)
Nov 06, 2009
96.10
97.86
95.13
96.85
420,694
+1.01(+1.05%)
Nov 05, 2009
94.40
95.94
94.14
95.84
357,314
+2.03(+2.16%)
Nov 04, 2009
93.68
95.59
93.65
93.81
407,512
+0.95(+1.03%)
Nov 03, 2009
89.93
92.94
89.93
92.86
512,260
-0.24(-0.26%)
Nov 02, 2009
93.57
94.64
91.62
93.10
642,654
+1.98(+2.18%)
Oct 30, 2009
94.82
95.09
90.56
91.11
731,301
-3.82(-4.02%)
Oct 29, 2009
91.78
95.57
91.78
94.93
811,149
+3.16(+3.44%)
Oct 28, 2009
94.71
94.71
91.41
91.78
732,088
-5.52(-5.67%)
Oct 27, 2009
98.14
98.98
96.58
97.29
457,370
-1.02(-1.04%)
Oct 26, 2009
101.12
101.80
98.11
98.31
577,094
-1.30(-1.30%)
Oct 23, 2009
100.38
100.46
98.89
99.61
840,682
+1.99(+2.04%)
Oct 22, 2009
96.16
97.81
96.08
97.62
348,192
+1.84(+1.92%)
Oct 21, 2009
96.68
98.19
95.20
95.78
427,604
-1.43(-1.47%)
Oct 20, 2009
96.65
97.26
96.47
97.21
541,682
-2.10(-2.11%)
Oct 19, 2009
97.71
99.43
97.02
99.31
763,409
+5.21(+5.53%)
Oct 16, 2009
94.58
94.72
93.21
94.11
549,834
-2.50(-2.59%)
Oct 15, 2009
94.65
96.74
94.47
96.61
526,835
+1.09(+1.15%)
Oct 14, 2009
94.22
95.66
93.57
95.51
557,728
+4.58(+5.03%)
Oct 13, 2009
90.28
91.21
89.38
90.94
363,280
+2.24(+2.52%)
Oct 12, 2009
89.28
89.90
88.46
88.70
217,859
-0.37(-0.41%)
Oct 09, 2009
89.22
89.74
88.32
89.07
451,507
+0.64(+0.73%)
Oct 08, 2009
86.87
88.72
86.78
88.42
740,433
+2.56(+2.99%)
Oct 07, 2009
86.40
86.62
85.25
85.86
336,145
-0.41(-0.48%)
Oct 06, 2009
85.65
86.74
85.35
86.27
686,494
+1.83(+2.17%)
Oct 05, 2009
82.53
84.92
82.42
84.44
1,028,609
+4.17(+5.19%)
Oct 02, 2009
79.74
81.19
78.76
80.27
502,565
+0.04(+0.05%)
Oct 01, 2009
82.45
82.88
80.14
80.23
548,991
-2.62(-3.16%)
Sep 30, 2009
82.77
83.20
81.23
82.85
643,828
-0.89(-1.06%)
Sep 29, 2009
83.94
84.70
83.24
83.74
414,912
+0.54(+0.65%)
Sep 28, 2009
82.38
83.87
81.68
83.19
809,965
+0.86(+1.05%)
Sep 25, 2009
81.48
82.74
81.47
82.33
653,752
+0.83(+1.01%)
Sep 24, 2009
83.42
83.42
80.81
81.50
559,979
-2.61(-3.10%)
Sep 23, 2009
85.95
85.96
84.04
84.11
546,727
-2.38(-2.75%)
Sep 22, 2009
86.83
86.83
85.73
86.49
346,005
+1.80(+2.12%)
Sep 21, 2009
85.06
85.16
83.98
84.69
401,516
-1.40(-1.63%)
Sep 18, 2009
85.84
86.56
85.38
86.09
355,285
+0.42(+0.49%)
Sep 17, 2009
86.45
87.33
85.04
85.68
679,325
-0.46(-0.54%)
Sep 16, 2009
85.95
86.87
85.07
86.14
760,006
+0.90(+1.06%)
Sep 15, 2009
84.67
85.38
84.34
85.24
562,907
-1.11(-1.29%)
Sep 14, 2009
85.44
86.46
84.51
86.36
263,616
+0.30(+0.35%)
Sep 11, 2009
87.24
87.58
85.92
86.06
464,149
+0.09(+0.10%)
Sep 10, 2009
85.10
86.01
84.54
85.97
354,858
+1.25(+1.47%)
Sep 09, 2009
84.71
85.40
83.90
84.72
535,515
-0.55(-0.65%)
Sep 08, 2009
85.57
85.57
84.56
85.27
610,571
+3.64(+4.46%)
Sep 04, 2009
80.70
81.84
80.18
81.63
507,513
+1.19(+1.48%)
Sep 03, 2009
80.62
80.63
79.31
80.45
400,857
+1.44(+1.83%)
Sep 02, 2009
79.12
79.72
78.30
79.00
399,110
+0.61(+0.77%)
Sep 01, 2009
80.05
81.05
78.11
78.40
745,740
-1.53(-1.91%)
Aug 31, 2009
80.10
80.30
79.31
79.93
397,485
-1.55(-1.91%)
Aug 28, 2009
81.99
82.98
81.06
81.48
358,218
-0.11(-0.13%)
Aug 27, 2009
81.96
81.97
79.94
81.59
829,346
-2.34(-2.78%)
Aug 26, 2009
84.59
84.59
82.81
83.93
548,285
+0.70(+0.84%)
Aug 25, 2009
84.45
84.58
83.08
83.23
642,399
-0.13(-0.16%)
Aug 24, 2009
83.95
84.72
83.09
83.36
658,257
+0.17(+0.21%)
Aug 21, 2009
82.01
83.58
81.82
83.19
655,012
+1.22(+1.49%)
Aug 20, 2009
80.53
82.27
80.53
81.97
409,554
+1.38(+1.72%)
Aug 19, 2009
78.56
81.18
78.56
80.59
605,800
-0.14(-0.17%)
Aug 18, 2009
80.46
80.92
79.30
80.73
727,556
+2.50(+3.19%)
Aug 17, 2009
80.73
80.73
77.92
78.24
941,543
-4.22(-5.11%)
Aug 14, 2009
85.03
85.03
81.72
82.45
728,985
-2.46(-2.90%)
Aug 13, 2009
85.48
86.13
83.96
84.91
485,042
+0.86(+1.02%)
Aug 12, 2009
83.81
85.10
83.52
84.05
503,654
+0.07(+0.08%)
Aug 11, 2009
85.22
85.83
83.26
83.99
609,165
-1.23(-1.44%)
Aug 10, 2009
85.98
86.65
84.68
85.22
527,337
-0.13(-0.16%)
Aug 07, 2009
86.05
86.86
84.76
85.35
629,420
-0.42(-0.49%)
Aug 06, 2009
86.29
86.97
85.08
85.77
525,882
+2.10(+2.51%)
Aug 05, 2009
84.13
84.76
82.75
83.67
525,362
-1.69(-1.99%)
Aug 04, 2009
85.46
86.35
84.42
85.36
377,832
-1.71(-1.96%)
Aug 03, 2009
85.03
87.17
85.03
87.07
815,296
+5.51(+6.75%)
Jul 31, 2009
81.65
81.97
80.55
81.56
717,399
+0.04(+0.05%)
Jul 30, 2009
81.65
82.20
81.16
81.53
724,607
+1.21(+1.50%)
Jul 29, 2009
81.47
82.01
79.63
80.32
763,935
-3.92(-4.65%)
Jul 28, 2009
84.23
85.14
83.03
84.24
625,775
+0.42(+0.50%)
Jul 27, 2009
83.55
83.99
82.76
83.82
296,595
+0.62(+0.74%)
Jul 24, 2009
82.59
83.46
82.30
83.20
1,327
-0.75(-0.89%)
Jul 23, 2009
81.22
84.42
81.22
83.94
865,926
+3.50(+4.35%)
Jul 22, 2009
79.97
81.24
78.62
80.45
828,133
-1.50(-1.83%)
Jul 21, 2009
81.30
82.65
80.65
81.94
1,021,978
+0.32(+0.39%)
Jul 20, 2009
81.68
81.85
79.89
81.63
519,843
+3.44(+4.40%)
Jul 17, 2009
77.55
78.36
76.96
78.19
443,847
+1.22(+1.59%)
Jul 16, 2009
76.98
77.29
75.92
76.96
569,877
-0.63(-0.81%)
Jul 15, 2009
76.02
77.97
76.02
77.59
587,962
+3.70(+5.00%)
Jul 14, 2009
73.83
74.47
73.38
73.90
524,720
+2.69(+3.78%)
Jul 13, 2009
70.01
71.46
69.81
71.21
484,385
+0.09(+0.13%)
Jul 10, 2009
70.78
71.37
70.11
71.12
268,605
-0.54(-0.76%)
Jul 09, 2009
72.46
72.46
71.32
71.66
705,848
+2.37(+3.42%)
Jul 08, 2009
69.76
70.52
67.85
69.29
855,072
-0.62(-0.88%)
Jul 07, 2009
72.13
72.13
69.74
69.91
788,594
-2.23(-3.09%)
Jul 06, 2009
72.04
72.48
70.77
72.14
1,456,414
-0.45(-0.62%)
Jul 02, 2009
74.03
74.03
72.19
72.58
883,724
-3.75(-4.91%)
Jul 01, 2009
77.52
77.52
76.32
76.33
589,306
+1.07(+1.42%)
Jun 30, 2009
75.96
76.29
74.32
75.26
986,677
-1.91(-2.48%)
Jun 29, 2009
77.58
77.58
76.51
77.18
662,988
-0.06(-0.07%)
Jun 26, 2009
78.53
78.53
76.62
77.23
375,099
+0.04(+0.06%)
Jun 25, 2009
76.04
77.36
75.89
77.19
546,939
+2.06(+2.74%)
Jun 24, 2009
75.80
76.85
74.79
75.14
662,017
+2.10(+2.88%)
Jun 23, 2009
73.07
73.67
71.09
73.03
823,902
-0.05(-0.07%)
Jun 22, 2009
74.74
75.47
72.83
73.08
775,836
-2.78(-3.67%)
Jun 19, 2009
76.95
77.19
75.62
75.86
536,700
-0.46(-0.60%)
Jun 18, 2009
75.93
77.07
74.63
76.32
495,724
+0.51(+0.67%)
Jun 17, 2009
76.30
76.45
74.21
75.81
891,755
-1.32(-1.71%)
Jun 16, 2009
78.95
79.93
76.95
77.13
1,059,655
-4.42(-5.42%)
Jun 15, 2009
83.06
83.31
80.52
81.55
421,801
-3.95(-4.62%)
Jun 12, 2009
85.60
85.60
84.29
85.50
396,285
-1.19(-1.38%)
Jun 11, 2009
85.88
87.85
84.84
86.69
491,012
+1.19(+1.39%)
Jun 10, 2009
86.15
86.26
83.98
85.50
639,192
+1.08(+1.28%)
Jun 09, 2009
84.71
84.81
83.30
84.42
661,896
-1.14(-1.33%)
Jun 08, 2009
84.66
85.89
83.91
85.56
520,270
-1.57(-1.80%)
Jun 05, 2009
88.65
89.37
86.24
87.13
819,013
+0.83(+0.96%)
Jun 04, 2009
84.76
86.56
84.43
86.30
749,897
+2.81(+3.37%)
Jun 03, 2009
85.78
85.78
82.40
83.49
825,732
-3.30(-3.80%)
Jun 02, 2009
87.18
87.99
85.46
86.78
598,261
-1.27(-1.44%)
Jun 01, 2009
86.84
88.56
86.70
88.05
894,766
+6.06(+7.39%)
May 29, 2009
80.79
82.20
80.45
81.99
865,530
+4.62(+5.97%)
May 28, 2009
77.11
78.35
76.47
77.37
1,567,056
+1.02(+1.33%)
May 27, 2009
77.16
78.75
76.14
76.35
1,040,506
+0.76(+1.01%)
May 26, 2009
74.02
75.91
72.82
75.59
1,659,075
-1.97(-2.54%)
May 22, 2009
78.91
79.22
77.56
77.56
1,098,724
-1.30(-1.65%)
May 21, 2009
79.05
80.10
78.01
78.86
915,637
-2.18(-2.69%)
May 20, 2009
82.20
82.66
80.78
81.04
1,373,206
-0.46(-0.56%)
May 19, 2009
82.10
82.78
81.08
81.50
1,830,739
+2.06(+2.59%)
May 18, 2009
76.85
79.44
76.85
79.44
1,893,053
+3.73(+4.92%)
May 15, 2009
76.52
77.69
75.08
75.72
1,434,479
-0.80(-1.04%)
May 14, 2009
76.63
77.15
74.53
76.51
923,047
-1.37(-1.76%)
May 13, 2009
79.52
79.52
77.52
77.88
1,229,507
+1.44(+1.88%)
May 12, 2009
78.21
78.21
75.85
76.44
852,045
-0.01(-0.01%)
May 11, 2009
76.55
77.68
75.85
76.45
686,713
-3.32(-4.16%)
May 08, 2009
78.48
80.15
78.31
79.77
773,451
+4.69(+6.24%)
May 07, 2009
79.21
79.21
74.46
75.09
893,829
-2.89(-3.70%)
May 06, 2009
77.33
78.30
76.27
77.97
1,092,612
+2.12(+2.79%)
May 05, 2009
77.39
77.93
75.47
75.86
1,077,312
-1.57(-2.02%)
May 04, 2009
77.42
77.50
77.00
77.42
1,043,982
+7.35(+10.48%)
May 01, 2009
68.91
70.79
68.34
70.08
702,689
+1.96(+2.87%)
Apr 30, 2009
68.89
69.45
67.29
68.12
652,382
-0.86(-1.24%)
Apr 29, 2009
68.62
70.05
67.97
68.98
600,984
+2.32(+3.49%)
Apr 28, 2009
65.64
67.36
65.40
66.65
710,510
-0.84(-1.24%)
Apr 27, 2009
67.90
68.62
67.29
67.49
825,944
-3.20(-4.53%)
Apr 24, 2009
69.06
71.53
69.06
70.69
564,155
+2.08(+3.03%)
Apr 23, 2009
67.62
69.24
67.62
68.61
597,919
+2.47(+3.73%)
Apr 22, 2009
66.48
67.98
66.10
66.14
848,141
-3.03(-4.38%)
Apr 21, 2009
67.90
69.49
67.44
69.17
748,424
+0.26(+0.37%)
Apr 20, 2009
70.96
70.96
68.82
68.91
892,553
-3.88(-5.34%)
Apr 17, 2009
71.89
73.37
71.89
72.80
876,280
+2.80(+4.00%)
Apr 16, 2009
70.67
70.77
69.05
70.00
766,061
-1.46(-2.05%)
Apr 15, 2009
71.64
71.64
70.26
71.46
669,678
+1.74(+2.50%)
Apr 14, 2009
69.25
70.98
68.85
69.72
1,707,022
+2.99(+4.47%)
Apr 13, 2009
65.78
67.36
65.46
66.73
761,346
+0.54(+0.81%)
Apr 09, 2009
65.49
66.51
65.40
66.19
390,907
+2.74(+4.32%)
Apr 08, 2009
62.86
63.80
61.86
63.45
659,236
+0.32(+0.51%)
Apr 07, 2009
63.51
63.92
63.01
63.13
465,503
-2.81(-4.26%)
Apr 06, 2009
65.97
66.22
64.66
65.93
551,292
-1.19(-1.77%)
Apr 03, 2009
66.24
67.29
65.68
67.12
603,428
-0.17(-0.25%)
Apr 02, 2009
65.89
68.85
65.84
67.29
1,042,448
+3.63(+5.70%)
Apr 01, 2009
62.17
64.14
61.39
63.66
936,340
+2.12(+3.44%)
Mar 31, 2009
62.15
62.59
60.89
61.54
659,274
+0.80(+1.32%)
Mar 30, 2009
61.92
61.97
59.81
60.74
952,758
-5.19(-7.88%)
Mar 26, 2009
64.71
66.16
64.52
65.93
1,108,099
+1.79(+2.79%)
Mar 25, 2009
63.62
65.15
62.55
64.14
1,127,211
-0.14(-0.22%)
Mar 24, 2009
65.46
65.57
64.23
64.28
1,474,206
-2.09(-3.15%)
Mar 23, 2009
65.13
66.42
64.93
66.38
1,513,138
+7.35(+12.46%)
Mar 20, 2009
59.88
60.68
58.81
59.02
1,145,049
-0.67(-1.13%)
Mar 19, 2009
59.65
60.78
59.37
59.69
1,866,619
+0.72(+1.22%)
Mar 18, 2009
57.77
59.58
56.47
58.97
1,048,135
+0.84(+1.45%)
Mar 17, 2009
56.09
58.28
55.81
58.13
1,176,117
+1.10(+1.93%)
Mar 16, 2009
57.43
58.34
56.61
57.03
1,023,609
+0.26(+0.46%)
Mar 13, 2009
56.76
57.44
56.12
56.76
0
+0.33(+0.59%)
Mar 12, 2009
53.80
56.74
53.65
56.43
1,200,865
+2.52(+4.67%)
Mar 11, 2009
53.94
55.35
53.19
53.91
982,671
-0.75(-1.38%)
Mar 10, 2009
52.73
54.97
52.73
54.67
1,501,859
+5.68(+11.59%)
Mar 09, 2009
48.03
50.39
48.03
48.99
1,044,241
+1.25(+2.61%)
Mar 06, 2009
48.57
49.38
46.24
47.74
0
-0.39(-0.80%)
Mar 05, 2009
49.30
50.00
47.84
48.13
950,946
-3.30(-6.42%)
Mar 04, 2009
50.77
52.29
50.26
51.43
1,941,015
+4.55(+9.71%)
Mar 02, 2009
50.41
50.52
46.66
46.88
1,921,965
-5.69(-10.82%)
Feb 27, 2009
53.16
54.04
52.10
52.57
0
-0.65(-1.22%)
Feb 26, 2009
54.26
55.38
53.11
53.22
1,326,807
-0.50(-0.93%)
Feb 25, 2009
53.41
54.29
52.34
53.72
1,188,527
-1.46(-2.65%)
Feb 24, 2009
52.71
55.42
52.70
55.18
1,135,921
+2.62(+4.99%)
Feb 23, 2009
55.21
55.21
52.16
52.56
1,257,921
+0.07(+0.14%)
Feb 20, 2009
52.77
53.45
51.56
52.48
986,028
-2.08(-3.81%)
Feb 19, 2009
55.63
55.81
54.05
54.56
1,228,094
+0.73(+1.35%)
Feb 18, 2009
54.44
54.65
52.92
53.83
1,246,779
+2.01(+3.88%)
Feb 17, 2009
54.09
54.31
51.80
51.82
1,533,616
-5.62(-9.79%)
Feb 13, 2009
57.51
58.56
56.89
57.44
926,929
+0.43(+0.76%)
Feb 12, 2009
55.99
57.01
54.92
57.01
863,718
-0.57(-0.99%)
Feb 11, 2009
57.91
59.00
56.56
57.58
1,111,499
+0.69(+1.20%)
Feb 10, 2009
59.47
60.80
56.35
56.89
1,642,055
-1.93(-3.29%)
Feb 09, 2009
58.26
59.78
58.06
58.83
920,688
+0.38(+0.65%)
Feb 06, 2009
56.70
58.80
56.31
58.45
920,728
+2.28(+4.05%)
Feb 05, 2009
53.68
56.70
53.50
56.17
1,081,426
+2.49(+4.64%)
Feb 04, 2009
53.33
54.77
53.26
53.68
1,066,925
+0.67(+1.26%)
Feb 03, 2009
52.33
53.53
51.39
53.01
1,051,982
+0.36(+0.69%)
Feb 02, 2009
51.69
53.22
51.57
52.65
774,400
+0.02(+0.03%)
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%)
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
.