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, 2020
107.52
107.82
98.40
98.73
973,910
-23.29(-19.09%)
Nov 27, 2020
122.59
123.11
121.64
122.02
53,400
-1.99(-1.60%)
Nov 25, 2020
121.76
124.56
121.50
124.01
183,700
+2.22(+1.82%)
Nov 24, 2020
121.19
121.97
120.17
121.79
234,601
+1.31(+1.09%)
Nov 23, 2020
117.57
120.87
117.57
120.48
128,200
+5.43(+4.72%)
Nov 20, 2020
114.00
115.14
113.07
115.05
171,200
+0.14(+0.12%)
Nov 19, 2020
114.82
115.04
113.92
114.91
101,370
+0.19(+0.17%)
Nov 18, 2020
115.16
116.83
114.72
114.72
111,313
-0.67(-0.58%)
Nov 17, 2020
113.25
115.68
112.75
115.39
94,211
+2.21(+1.95%)
Nov 16, 2020
113.55
114.00
112.85
113.18
93,416
+2.33(+2.10%)
Nov 13, 2020
111.79
111.87
110.34
110.85
146,200
-1.63(-1.45%)
Nov 12, 2020
114.25
114.25
112.38
112.48
202,138
-0.10(-0.09%)
Nov 11, 2020
112.97
113.26
112.28
112.58
160,904
+2.98(+2.72%)
Nov 10, 2020
109.00
109.89
107.62
109.60
118,491
+5.08(+4.86%)
Nov 09, 2020
101.32
106.16
100.72
104.52
243,020
+10.31(+10.94%)
Nov 06, 2020
95.17
95.17
93.57
94.21
144,100
-1.27(-1.33%)
Nov 05, 2020
95.83
96.38
94.86
95.48
154,567
-0.50(-0.52%)
Nov 04, 2020
95.65
96.97
95.29
95.98
157,435
+1.20(+1.27%)
Nov 03, 2020
94.49
95.32
94.11
94.78
63,479
+1.38(+1.48%)
Nov 02, 2020
91.57
94.06
91.57
93.40
155,951
+1.28(+1.39%)
Oct 30, 2020
91.32
92.13
90.94
92.12
94,100
+0.07(+0.08%)
Oct 29, 2020
91.70
92.30
90.50
92.05
97,104
-0.10(-0.11%)
Oct 28, 2020
93.10
93.10
91.97
92.15
131,319
-3.02(-3.17%)
Oct 27, 2020
95.33
95.45
94.70
95.17
85,118
-0.85(-0.89%)
Oct 26, 2020
96.18
96.80
95.03
96.02
92,514
-1.84(-1.88%)
Oct 23, 2020
98.72
98.95
97.52
97.86
82,000
+2.53(+2.65%)
Oct 22, 2020
93.41
95.60
92.90
95.33
123,908
+0.88(+0.93%)
Oct 21, 2020
93.83
94.84
93.41
94.45
160,802
+0.87(+0.93%)
Oct 20, 2020
94.27
94.27
92.62
93.58
95,943
-0.72(-0.76%)
Oct 19, 2020
94.69
95.26
93.93
94.30
128,293
+0.73(+0.78%)
Oct 16, 2020
94.12
94.84
93.57
93.57
72,100
-1.12(-1.18%)
Oct 15, 2020
93.47
94.69
93.35
94.69
75,306
-0.94(-0.98%)
Oct 14, 2020
96.13
97.12
95.48
95.63
67,903
-2.60(-2.65%)
Oct 13, 2020
98.28
99.00
98.00
98.23
59,804
+0.26(+0.27%)
Oct 12, 2020
98.50
98.50
97.75
97.97
62,255
+0.02(+0.02%)
Oct 09, 2020
99.25
99.26
97.72
97.95
219,200
-1.92(-1.92%)
Oct 08, 2020
98.90
99.94
98.38
99.87
296,059
+1.19(+1.21%)
Oct 07, 2020
99.09
99.09
97.94
98.68
243,584
+1.55(+1.60%)
Oct 06, 2020
98.06
98.68
96.39
97.13
144,572
+0.57(+0.59%)
Oct 05, 2020
95.08
96.60
94.72
96.56
89,291
+2.43(+2.58%)
Oct 02, 2020
93.00
94.68
93.00
94.13
93,700
-0.58(-0.61%)
Oct 01, 2020
96.45
96.45
93.71
94.71
148,333
-1.34(-1.40%)
Sep 30, 2020
96.79
97.35
95.74
96.05
108,285
+0.23(+0.24%)
Sep 29, 2020
97.16
97.16
95.02
95.82
109,270
-1.33(-1.37%)
Sep 28, 2020
97.44
97.80
96.73
97.15
107,359
+1.17(+1.22%)
Sep 25, 2020
95.79
96.34
95.09
95.98
147,600
-1.47(-1.51%)
Sep 24, 2020
97.51
98.36
96.54
97.45
151,017
-1.69(-1.70%)
Sep 23, 2020
101.19
101.74
98.83
99.14
136,228
-3.76(-3.65%)
Sep 22, 2020
103.65
103.83
102.05
102.90
111,118
-1.00(-0.96%)
Sep 21, 2020
103.90
104.16
103.23
103.90
150,762
-2.97(-2.78%)
Sep 18, 2020
107.04
107.27
106.32
106.87
119,800
-1.45(-1.34%)
Sep 17, 2020
106.70
108.60
106.19
108.32
86,810
+2.32(+2.19%)
Sep 16, 2020
105.71
107.11
105.32
106.00
135,368
+1.01(+0.96%)
Sep 15, 2020
105.10
106.00
104.82
104.99
69,768
+0.67(+0.64%)
Sep 14, 2020
105.00
105.00
103.80
104.32
125,763
-0.44(-0.42%)
Sep 11, 2020
104.96
104.98
104.07
104.76
94,000
+1.00(+0.96%)
Sep 10, 2020
105.31
105.85
103.76
103.76
288,827
-2.48(-2.33%)
Sep 09, 2020
105.89
106.24
105.06
106.24
169,895
+1.23(+1.17%)
Sep 08, 2020
104.71
105.42
103.73
105.01
118,914
-1.63(-1.53%)
Sep 04, 2020
107.33
107.88
105.37
106.64
107,000
-0.66(-0.62%)
Sep 03, 2020
107.38
108.36
106.30
107.30
180,934
+0.17(+0.16%)
Sep 02, 2020
109.56
109.64
106.52
107.13
159,316
-2.62(-2.39%)
Sep 01, 2020
110.96
110.96
109.49
109.75
97,296
-0.81(-0.73%)
Aug 31, 2020
111.33
111.33
110.33
110.57
102,196
-0.76(-0.68%)
Aug 28, 2020
111.00
111.55
110.66
111.33
78,090
+0.23(+0.20%)
Aug 27, 2020
111.72
112.35
110.24
111.10
106,722
-3.14(-2.75%)
Aug 26, 2020
115.58
115.80
113.89
114.24
196,443
-1.75(-1.51%)
Aug 25, 2020
114.50
115.99
114.03
115.99
144,591
+2.79(+2.47%)
Aug 24, 2020
113.83
113.83
112.70
113.19
140,431
+0.89(+0.79%)
Aug 21, 2020
112.85
112.94
111.89
112.31
105,723
-1.05(-0.93%)
Aug 20, 2020
113.34
114.16
111.61
113.36
144,429
-1.96(-1.70%)
Aug 19, 2020
113.04
116.50
113.04
115.32
307,646
+2.33(+2.06%)
Aug 18, 2020
113.95
114.36
112.86
113.00
181,366
-0.95(-0.83%)
Aug 17, 2020
113.49
114.10
113.38
113.95
67,478
+0.70(+0.62%)
Aug 14, 2020
112.83
113.67
112.83
113.24
66,729
+0.15(+0.13%)
Aug 13, 2020
113.66
113.89
112.58
113.10
62,140
-0.90(-0.79%)
Aug 12, 2020
112.38
114.32
112.38
114.00
102,923
+3.33(+3.01%)
Aug 11, 2020
110.39
112.14
110.33
110.66
143,335
+1.66(+1.52%)
Aug 10, 2020
107.61
109.76
106.75
109.00
179,925
+2.60(+2.44%)
Aug 07, 2020
106.73
106.73
105.43
106.40
64,990
-2.31(-2.12%)
Aug 06, 2020
109.02
109.24
108.34
108.71
66,491
+0.24(+0.22%)
Aug 05, 2020
108.53
109.72
108.05
108.47
111,689
+1.09(+1.02%)
Aug 04, 2020
104.86
107.86
104.86
107.37
120,801
+3.20(+3.08%)
Aug 03, 2020
103.65
104.82
103.33
104.17
123,940
+0.94(+0.91%)
Jul 31, 2020
105.03
105.03
101.79
103.23
211,652
-3.63(-3.40%)
Jul 30, 2020
106.73
107.80
104.79
106.86
225,427
-2.25(-2.06%)
Jul 29, 2020
108.65
109.25
107.71
109.11
113,369
+0.40(+0.37%)
Jul 28, 2020
109.07
109.55
107.85
108.71
228,468
-1.13(-1.03%)
Jul 27, 2020
108.71
110.03
107.90
109.84
131,152
+1.97(+1.83%)
Jul 24, 2020
108.44
109.11
107.65
107.87
93,851
-0.81(-0.75%)
Jul 23, 2020
109.34
109.60
108.44
108.68
118,936
-1.46(-1.33%)
Jul 22, 2020
108.18
110.41
108.18
110.14
158,638
+0.39(+0.36%)
Jul 21, 2020
109.70
110.71
108.72
109.75
121,575
+1.73(+1.60%)
Jul 20, 2020
108.74
108.80
107.83
108.03
112,881
-0.45(-0.41%)
Jul 17, 2020
109.62
109.63
108.43
108.47
82,184
-1.45(-1.32%)
Jul 16, 2020
109.43
110.76
109.15
109.92
98,462
-1.50(-1.35%)
Jul 15, 2020
113.09
113.86
111.36
111.42
148,686
-1.30(-1.15%)
Jul 14, 2020
110.08
113.17
109.62
112.72
147,098
+1.29(+1.16%)
Jul 13, 2020
112.34
113.67
111.44
111.44
107,777
+0.44(+0.40%)
Jul 10, 2020
109.30
111.05
109.30
111.00
85,459
+1.73(+1.58%)
Jul 09, 2020
112.48
112.48
108.79
109.27
137,806
-3.51(-3.11%)
Jul 08, 2020
111.97
112.78
110.61
112.77
140,248
+1.82(+1.64%)
Jul 07, 2020
113.46
113.46
110.90
110.96
165,119
-5.73(-4.91%)
Jul 06, 2020
116.71
116.71
115.38
116.68
219,590
+2.78(+2.45%)
Jul 02, 2020
113.61
114.30
112.74
113.90
109,203
+3.80(+3.45%)
Jul 01, 2020
109.53
111.35
109.53
110.10
44,595
-0.16(-0.14%)
Jun 30, 2020
109.43
110.45
108.47
110.25
125,190
+0.62(+0.57%)
Jun 29, 2020
109.26
110.68
109.16
109.63
59,986
+0.43(+0.39%)
Jun 26, 2020
110.45
110.45
108.58
109.20
115,242
-2.87(-2.56%)
Jun 25, 2020
108.42
112.07
108.42
112.07
99,154
+1.93(+1.76%)
Jun 24, 2020
111.48
111.62
108.97
110.14
164,772
-2.46(-2.19%)
Jun 23, 2020
114.80
114.80
112.50
112.60
75,243
-0.13(-0.11%)
Jun 22, 2020
112.00
113.56
111.38
112.72
91,249
+1.57(+1.42%)
Jun 19, 2020
114.71
114.80
111.03
111.15
137,451
-1.57(-1.40%)
Jun 18, 2020
111.73
113.26
111.60
112.72
80,052
+0.24(+0.22%)
Jun 17, 2020
113.75
113.82
112.47
112.48
107,981
-2.26(-1.97%)
Jun 16, 2020
114.99
116.49
112.96
114.74
111,548
+3.60(+3.24%)
Jun 15, 2020
109.08
111.82
107.94
111.14
69,801
-1.03(-0.91%)
Jun 12, 2020
112.88
113.73
110.34
112.17
109,408
-0.35(-0.31%)
Jun 11, 2020
114.71
116.29
112.46
112.52
159,133
-6.32(-5.32%)
Jun 10, 2020
119.71
120.31
118.01
118.84
121,882
-1.64(-1.36%)
Jun 09, 2020
118.65
120.93
118.29
120.48
106,357
-0.35(-0.29%)
Jun 08, 2020
121.07
121.12
118.53
120.83
108,624
+0.65(+0.55%)
Jun 05, 2020
116.97
120.98
116.68
120.18
144,206
+5.66(+4.94%)
Jun 04, 2020
113.80
114.79
113.48
114.52
100,115
-1.03(-0.89%)
Jun 03, 2020
115.17
116.45
114.14
115.55
185,384
+4.26(+3.82%)
Jun 02, 2020
110.64
111.64
109.84
111.29
236,762
+2.20(+2.02%)
Jun 01, 2020
107.44
109.20
106.54
109.09
161,793
+2.98(+2.81%)
May 29, 2020
104.98
106.45
104.14
106.11
99,056
+0.64(+0.61%)
May 28, 2020
106.89
107.27
105.27
105.46
86,736
-1.01(-0.95%)
May 27, 2020
107.65
107.65
104.05
106.48
133,037
+1.39(+1.33%)
May 26, 2020
107.53
107.73
105.06
105.08
128,587
+0.31(+0.29%)
May 22, 2020
105.09
105.09
103.99
104.78
108,736
-2.87(-2.67%)
May 21, 2020
109.71
109.71
107.22
107.65
187,875
-3.08(-2.78%)
May 20, 2020
110.52
111.55
109.92
110.73
135,218
+1.15(+1.05%)
May 19, 2020
111.51
112.06
109.42
109.57
207,199
-0.81(-0.73%)
May 18, 2020
109.28
110.84
108.85
110.38
243,692
+9.42(+9.33%)
May 15, 2020
99.23
101.30
99.23
100.96
97,443
+1.05(+1.05%)
May 14, 2020
99.01
100.48
97.79
99.91
221,407
-0.05(-0.05%)
May 13, 2020
102.42
103.02
99.09
99.96
200,933
-1.84(-1.81%)
May 12, 2020
106.45
106.45
101.70
101.80
114,551
-1.49(-1.44%)
May 11, 2020
103.75
104.54
102.94
103.29
118,894
-1.46(-1.39%)
May 08, 2020
104.76
104.95
103.76
104.75
130,139
+3.14(+3.09%)
May 07, 2020
104.12
104.94
101.50
101.61
130,399
+0.34(+0.34%)
May 06, 2020
102.87
103.17
100.95
101.26
346,144
+0.27(+0.27%)
May 05, 2020
103.06
103.61
100.80
100.99
217,516
+1.85(+1.87%)
May 04, 2020
98.87
99.78
97.87
99.14
167,033
-1.96(-1.94%)
May 01, 2020
103.00
103.74
100.30
101.10
160,469
-3.38(-3.23%)
Apr 30, 2020
109.27
109.70
103.83
104.48
150,091
-3.89(-3.59%)
Apr 29, 2020
106.58
108.47
106.01
108.36
171,296
+4.49(+4.32%)
Apr 28, 2020
104.70
106.10
103.42
103.87
119,693
+1.26(+1.23%)
Apr 27, 2020
101.77
102.78
100.59
102.61
168,300
+0.75(+0.74%)
Apr 24, 2020
103.24
103.48
101.00
101.86
164,771
+0.41(+0.40%)
Apr 23, 2020
102.26
103.65
100.94
101.45
137,411
+0.96(+0.95%)
Apr 22, 2020
101.02
102.16
99.95
100.49
156,666
+4.72(+4.93%)
Apr 21, 2020
97.78
98.37
94.19
95.77
254,522
-4.96(-4.92%)
Apr 20, 2020
99.07
102.62
99.04
100.72
156,543
-0.45(-0.44%)
Apr 17, 2020
101.21
101.76
100.05
101.17
164,018
+2.38(+2.41%)
Apr 16, 2020
101.18
101.18
97.78
98.79
155,862
+0.99(+1.01%)
Apr 15, 2020
98.30
98.68
96.02
97.80
168,249
-4.08(-4.01%)
Apr 14, 2020
104.49
104.57
101.56
101.89
164,070
-1.84(-1.77%)
Apr 13, 2020
105.35
105.40
102.62
103.73
149,963
+0.00(+0.00%)
Apr 09, 2020
108.05
108.62
102.76
103.73
315,345
-2.22(-2.10%)
Apr 08, 2020
105.06
106.07
102.61
105.95
257,446
+0.83(+0.79%)
Apr 07, 2020
109.71
109.71
104.01
105.12
221,195
-1.42(-1.34%)
Apr 06, 2020
106.68
106.81
104.36
106.54
181,695
+2.21(+2.12%)
Apr 03, 2020
106.18
107.43
101.71
104.33
196,929
-1.85(-1.74%)
Apr 02, 2020
99.95
109.56
99.95
106.18
440,693
+12.34(+13.15%)
Apr 01, 2020
92.99
95.73
92.16
93.84
225,439
-2.36(-2.45%)
Mar 31, 2020
95.22
98.05
95.22
96.20
173,242
+3.57(+3.85%)
Mar 30, 2020
89.70
92.85
89.39
92.63
206,426
+3.31(+3.71%)
Mar 27, 2020
90.14
90.58
88.42
89.32
163,265
-2.97(-3.21%)
Mar 26, 2020
90.63
93.78
89.28
92.29
242,960
+1.04(+1.14%)
Mar 25, 2020
90.46
93.92
88.37
91.25
235,622
+3.53(+4.03%)
Mar 24, 2020
86.79
88.44
85.55
87.71
195,533
+4.98(+6.02%)
Mar 23, 2020
79.85
83.08
79.37
82.73
164,114
+2.92(+3.66%)
Mar 20, 2020
82.96
84.64
79.18
79.81
184,883
-2.37(-2.88%)
Mar 19, 2020
78.47
86.16
75.78
82.18
337,556
+3.05(+3.85%)
Mar 18, 2020
80.83
81.17
75.41
79.13
246,561
-7.29(-8.43%)
Mar 17, 2020
86.39
87.48
82.57
86.42
279,265
+1.85(+2.19%)
Mar 16, 2020
86.47
91.67
84.57
84.57
262,895
-11.87(-12.31%)
Mar 13, 2020
96.34
96.62
89.96
96.45
278,239
+8.30(+9.42%)
Mar 12, 2020
92.93
92.93
85.85
88.14
201,594
-10.66(-10.79%)
Mar 11, 2020
102.02
102.78
97.72
98.81
345,951
-8.16(-7.63%)
Mar 10, 2020
110.64
111.11
104.02
106.97
784,791
+4.58(+4.48%)
Mar 09, 2020
102.75
106.71
100.42
102.39
509,285
-18.22(-15.11%)
Mar 06, 2020
125.08
125.72
119.85
120.61
393,751
-8.73(-6.75%)
Mar 05, 2020
129.28
130.84
128.22
129.34
237,412
-0.53(-0.41%)
Mar 04, 2020
130.42
131.91
128.53
129.87
242,407
+0.41(+0.32%)
Mar 03, 2020
133.18
133.99
128.57
129.46
221,237
-3.85(-2.89%)
Mar 02, 2020
131.23
133.60
129.54
133.31
235,616
+4.69(+3.65%)
Feb 28, 2020
125.72
129.05
125.42
128.62
201,877
-1.11(-0.85%)
Feb 27, 2020
132.02
133.42
129.38
129.72
158,688
-4.01(-3.00%)
Feb 26, 2020
135.57
136.75
133.42
133.73
178,233
-0.57(-0.42%)
Feb 25, 2020
138.29
138.64
133.54
134.30
222,012
-4.07(-2.94%)
Feb 24, 2020
139.15
139.73
137.87
138.37
176,959
-6.40(-4.42%)
Feb 21, 2020
146.18
146.50
144.77
144.77
171,224
-2.28(-1.55%)
Feb 20, 2020
146.29
147.32
145.97
147.04
341,006
+0.62(+0.43%)
Feb 19, 2020
145.84
146.76
145.04
146.42
154,979
+2.21(+1.53%)
Feb 18, 2020
144.11
145.22
143.52
144.21
130,978
-3.20(-2.17%)
Feb 14, 2020
148.69
149.30
146.65
147.41
57,433
-1.27(-0.86%)
Feb 13, 2020
148.76
149.48
147.76
148.68
137,007
-2.41(-1.59%)
Feb 12, 2020
150.34
151.45
149.66
151.09
149,047
+3.25(+2.19%)
Feb 11, 2020
148.69
149.22
147.25
147.84
101,226
+2.12(+1.45%)
Feb 10, 2020
145.69
146.92
144.61
145.72
59,272
+0.64(+0.44%)
Feb 07, 2020
146.60
146.60
144.34
145.08
71,952
-3.42(-2.30%)
Feb 06, 2020
149.01
149.28
147.61
148.50
182,221
+1.13(+0.77%)
Feb 05, 2020
146.49
147.51
146.10
147.37
220,495
+5.58(+3.93%)
Feb 04, 2020
141.63
143.22
141.42
141.79
200,981
+2.84(+2.04%)
Feb 03, 2020
139.92
140.93
138.87
138.96
182,762
-1.44(-1.03%)
Jan 31, 2020
141.34
142.21
139.96
140.40
156,489
-5.60(-3.83%)
Jan 30, 2020
143.99
146.04
142.79
145.99
192,214
-2.84(-1.91%)
Jan 29, 2020
151.40
151.55
148.36
148.84
140,383
-2.59(-1.71%)
Jan 28, 2020
152.44
152.44
150.22
151.42
116,451
+1.30(+0.87%)
Jan 27, 2020
150.26
151.12
149.28
150.12
115,363
-4.31(-2.79%)
Jan 24, 2020
155.23
156.06
153.48
154.44
118,631
-1.98(-1.27%)
Jan 23, 2020
156.20
156.79
154.82
156.42
175,757
-2.05(-1.29%)
Jan 22, 2020
159.07
159.18
158.07
158.46
136,152
+1.28(+0.82%)
Jan 21, 2020
156.51
158.50
156.20
157.18
251,356
-6.09(-3.73%)
Jan 17, 2020
162.78
163.31
161.79
163.27
104,326
+0.97(+0.60%)
Jan 16, 2020
161.44
162.93
160.94
162.30
330,823
+2.80(+1.75%)
Jan 15, 2020
159.00
159.93
158.54
159.50
278,660
-4.31(-2.63%)
Jan 14, 2020
164.76
164.91
162.80
163.82
222,797
-4.26(-2.53%)
Jan 13, 2020
164.48
168.41
163.63
168.07
138,885
+5.83(+3.59%)
Jan 10, 2020
162.55
163.63
161.78
162.25
105,294
-2.72(-1.65%)
Jan 09, 2020
161.56
165.34
161.06
164.97
208,731
+4.29(+2.67%)
Jan 08, 2020
163.30
163.37
160.18
160.68
219,257
-2.52(-1.54%)
Jan 07, 2020
162.52
163.45
162.13
163.20
141,953
-0.61(-0.37%)
Jan 06, 2020
162.71
164.55
162.44
163.82
190,364
+5.39(+3.40%)
Jan 03, 2020
157.99
159.13
157.45
158.42
105,079
+1.67(+1.07%)
Jan 02, 2020
155.87
156.85
155.23
156.75
101,586
+1.79(+1.15%)
Dec 31, 2019
152.85
154.97
152.85
154.97
122,287
+1.65(+1.07%)
Dec 30, 2019
153.76
154.47
153.11
153.32
153,007
+0.86(+0.57%)
Dec 27, 2019
153.88
153.88
152.43
152.46
43,774
-0.18(-0.12%)
Dec 26, 2019
151.77
152.94
151.77
152.63
29,102
+1.72(+1.14%)
Dec 24, 2019
151.98
153.09
150.77
150.91
29,039
-1.09(-0.72%)
Dec 23, 2019
150.55
152.00
150.55
152.00
77,597
+3.36(+2.26%)
Dec 20, 2019
148.94
149.68
148.09
148.64
67,758
-0.04(-0.02%)
Dec 19, 2019
148.16
148.68
147.41
148.68
89,921
+0.52(+0.35%)
Dec 18, 2019
147.77
149.25
147.77
148.16
121,950
+2.76(+1.90%)
Dec 17, 2019
144.29
145.51
143.30
145.40
121,963
+4.31(+3.05%)
Dec 16, 2019
141.85
142.93
140.75
141.09
90,572
+2.54(+1.83%)
Dec 13, 2019
139.04
141.75
138.41
138.56
84,966
-0.71(-0.51%)
Dec 12, 2019
136.29
139.36
136.29
139.26
103,944
+2.87(+2.11%)
Dec 11, 2019
136.04
136.80
135.35
136.39
97,188
+1.06(+0.78%)
Dec 10, 2019
134.82
135.46
134.22
135.33
96,896
+0.18(+0.13%)
Dec 09, 2019
135.00
136.00
135.00
135.15
74,785
-0.73(-0.53%)
Dec 06, 2019
135.17
136.32
134.89
135.88
84,106
+1.70(+1.27%)
Dec 05, 2019
135.00
135.23
134.11
134.18
58,209
-1.32(-0.97%)
Dec 04, 2019
134.31
135.91
134.20
135.50
57,957
+1.92(+1.43%)
Dec 03, 2019
134.16
134.16
132.59
133.58
90,548
-2.13(-1.57%)
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
.