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 (%)
Apr 30, 2010
110.10
110.10
107.30
107.62
558,264
-0.20(-0.19%)
Apr 29, 2010
107.41
108.68
107.20
107.82
462,456
+0.40(+0.38%)
Apr 28, 2010
106.89
107.89
105.67
107.42
324,488
+2.36(+2.24%)
Apr 27, 2010
107.47
108.12
104.92
105.06
403,035
-4.16(-3.81%)
Apr 26, 2010
109.34
110.31
109.14
109.22
267,130
+0.37(+0.34%)
Apr 23, 2010
107.27
108.85
106.29
108.85
164,455
+1.06(+0.98%)
Apr 22, 2010
106.59
107.91
105.17
107.79
255,053
+1.03(+0.97%)
Apr 21, 2010
107.63
107.96
105.84
106.76
221,411
-1.75(-1.61%)
Apr 20, 2010
108.37
108.84
107.09
108.51
305,983
+1.35(+1.26%)
Apr 19, 2010
105.83
107.16
105.49
107.16
384,540
-0.09(-0.09%)
Apr 16, 2010
109.55
110.02
106.96
107.25
445,812
-3.44(-3.11%)
Apr 15, 2010
110.89
111.42
110.24
110.70
265,430
+0.70(+0.64%)
Apr 14, 2010
108.19
110.21
108.19
109.99
291,737
+1.83(+1.70%)
Apr 13, 2010
108.38
109.16
107.06
108.16
277,170
-1.96(-1.78%)
Apr 12, 2010
110.45
111.05
109.65
110.12
324,418
+0.14(+0.13%)
Apr 09, 2010
109.70
110.65
109.23
109.98
289,937
+1.96(+1.81%)
Apr 08, 2010
106.57
108.07
106.44
108.02
249,113
+0.10(+0.09%)
Apr 07, 2010
109.01
109.09
107.46
107.92
535,240
+3.14(+2.99%)
Apr 06, 2010
105.42
105.63
104.61
104.79
171,615
-0.84(-0.79%)
Apr 05, 2010
104.19
105.89
104.19
105.62
236,770
+1.49(+1.43%)
Apr 01, 2010
103.17
104.14
104.14
104.14
274,620
+3.15(+3.12%)
Mar 31, 2010
99.98
101.96
99.98
100.99
446,907
-1.33(-1.30%)
Mar 30, 2010
102.36
102.71
101.92
102.32
414,956
+0.47(+0.46%)
Mar 29, 2010
100.24
101.88
100.24
101.84
424,176
+2.17(+2.18%)
Mar 26, 2010
98.82
100.23
98.49
99.67
468,532
+3.39(+3.52%)
Mar 25, 2010
97.98
98.42
96.05
96.28
335,535
-1.39(-1.42%)
Mar 24, 2010
97.88
98.60
97.38
97.67
341,159
-0.89(-0.91%)
Mar 23, 2010
98.64
98.79
97.94
98.57
375,313
+0.02(+0.02%)
Mar 22, 2010
96.60
98.65
96.36
98.54
370,525
-0.18(-0.19%)
Mar 19, 2010
100.02
100.03
98.19
98.72
363,900
-2.17(-2.15%)
Mar 18, 2010
101.29
101.55
99.87
100.89
216,813
-1.32(-1.29%)
Mar 17, 2010
102.29
102.77
101.80
102.21
258,122
+0.80(+0.79%)
Mar 16, 2010
100.47
101.41
99.91
101.41
491,729
+0.14(+0.14%)
Mar 15, 2010
100.28
101.40
100.27
101.27
353,580
+0.21(+0.21%)
Mar 12, 2010
102.22
102.74
100.42
101.06
344,887
-0.72(-0.71%)
Mar 11, 2010
101.29
101.92
99.94
101.78
461,800
+0.45(+0.45%)
Mar 10, 2010
100.42
101.50
100.30
101.33
258,385
+1.57(+1.58%)
Mar 09, 2010
99.29
100.62
98.59
99.76
210,933
+0.28(+0.28%)
Mar 08, 2010
99.10
99.64
98.80
99.48
211,500
+0.42(+0.42%)
Mar 05, 2010
98.06
99.13
97.46
99.06
258,158
+2.74(+2.85%)
Mar 04, 2010
96.27
97.09
95.38
96.32
220,345
-0.43(-0.44%)
Mar 03, 2010
96.45
98.00
96.66
96.75
226,900
+0.30(+0.31%)
Mar 02, 2010
96.75
97.26
95.95
96.45
435,314
+0.45(+0.47%)
Mar 01, 2010
96.92
97.12
95.57
96.00
378,169
-0.23(-0.24%)
Feb 26, 2010
95.89
96.63
94.77
96.22
509,919
+1.11(+1.16%)
Feb 25, 2010
94.33
95.40
93.03
95.12
501,746
-1.72(-1.78%)
Feb 24, 2010
96.18
97.09
95.54
96.83
402,214
+1.44(+1.51%)
Feb 23, 2010
96.82
97.09
95.19
95.39
319,885
-0.65(-0.68%)
Feb 22, 2010
96.36
96.59
95.64
96.05
335,364
+1.22(+1.29%)
Feb 19, 2010
94.67
95.35
94.38
94.82
454,690
-2.34(-2.41%)
Feb 18, 2010
95.77
97.32
95.69
97.16
254,504
+0.17(+0.18%)
Feb 17, 2010
96.99
97.60
96.24
96.99
383,636
+0.25(+0.26%)
Feb 16, 2010
96.00
97.01
95.81
96.74
458,695
+1.82(+1.92%)
Feb 12, 2010
94.82
94.91
94.91
94.91
414,056
-3.16(-3.22%)
Feb 11, 2010
95.47
98.15
94.70
98.07
705,376
+2.51(+2.63%)
Feb 10, 2010
95.31
95.90
93.87
95.56
641,268
+1.97(+2.10%)
Feb 09, 2010
92.61
94.49
91.92
93.59
542,269
+4.67(+5.26%)
Feb 08, 2010
90.09
90.90
88.55
88.91
396,669
-2.42(-2.65%)
Feb 05, 2010
90.58
91.55
88.99
91.33
515,567
+0.11(+0.12%)
Feb 04, 2010
94.21
94.34
91.15
91.22
419,644
-5.38(-5.57%)
Feb 03, 2010
97.35
98.71
95.73
96.61
834,127
+4.39(+4.76%)
Feb 02, 2010
89.93
92.67
89.79
92.22
716,988
+4.36(+4.96%)
Feb 01, 2010
87.90
88.93
87.09
87.86
361,583
+2.32(+2.71%)
Jan 29, 2010
88.05
88.52
85.28
85.54
465,848
-3.15(-3.55%)
Jan 28, 2010
89.93
90.02
88.69
88.69
454,330
+1.27(+1.46%)
Jan 27, 2010
86.34
87.83
85.96
87.42
467,103
+0.46(+0.53%)
Jan 26, 2010
86.90
88.29
85.04
86.96
485,477
-2.85(-3.17%)
Jan 25, 2010
90.26
90.53
89.02
89.81
388,364
+1.78(+2.02%)
Jan 22, 2010
90.43
90.43
87.98
88.03
585,998
-3.25(-3.57%)
Jan 21, 2010
93.64
93.97
90.85
91.29
470,412
-2.80(-2.97%)
Jan 20, 2010
94.96
95.08
93.83
94.08
592,899
-3.27(-3.36%)
Jan 19, 2010
96.33
97.46
95.74
97.35
245,962
+1.47(+1.53%)
Jan 15, 2010
96.71
95.88
95.88
95.88
362,237
-1.91(-1.96%)
Jan 14, 2010
97.84
98.28
97.59
97.79
411,272
-1.58(-1.59%)
Jan 13, 2010
98.85
99.61
98.22
99.37
364,787
-2.14(-2.11%)
Jan 12, 2010
103.11
103.11
100.68
101.51
321,559
-2.32(-2.23%)
Jan 11, 2010
104.95
104.97
103.55
103.83
241,200
+0.19(+0.18%)
Jan 08, 2010
103.39
103.81
102.24
103.64
253,031
+0.67(+0.65%)
Jan 07, 2010
102.43
103.15
101.89
102.98
278,628
-0.63(-0.61%)
Jan 06, 2010
102.73
103.78
102.17
103.61
399,573
+1.75(+1.72%)
Jan 05, 2010
101.42
102.01
100.94
101.86
443,826
+3.17(+3.21%)
Jan 04, 2010
96.61
98.69
96.61
98.69
405,536
+3.59(+3.78%)
Dec 31, 2009
96.09
95.10
95.10
95.10
194,523
+0.50(+0.52%)
Dec 30, 2009
93.68
94.88
93.68
94.60
173,367
+0.25(+0.27%)
Dec 29, 2009
94.74
95.16
94.23
94.35
117,135
-0.44(-0.46%)
Dec 28, 2009
95.28
95.45
94.46
94.79
140,664
-0.72(-0.76%)
Dec 24, 2009
94.97
95.73
94.90
95.51
123,896
+0.97(+1.02%)
Dec 23, 2009
93.29
94.77
93.16
94.55
248,840
+1.22(+1.30%)
Dec 22, 2009
93.22
93.53
92.76
93.33
155,141
-0.63(-0.67%)
Dec 21, 2009
93.30
94.23
93.30
93.96
211,670
+0.30(+0.32%)
Dec 18, 2009
93.23
94.28
93.00
93.66
340,933
-1.06(-1.12%)
Dec 17, 2009
94.44
95.43
94.44
94.72
252,036
-1.13(-1.18%)
Dec 16, 2009
95.67
95.99
95.12
95.86
324,891
+0.20(+0.20%)
Dec 15, 2009
95.37
96.34
95.13
95.66
237,342
-0.34(-0.36%)
Dec 14, 2009
96.29
96.47
95.68
96.00
378,625
+0.98(+1.03%)
Dec 11, 2009
96.64
96.64
94.44
95.02
241,403
-0.05(-0.05%)
Dec 10, 2009
93.97
95.30
93.38
95.07
298,591
+0.94(+1.00%)
Dec 09, 2009
93.11
94.81
93.11
94.13
442,105
+1.24(+1.34%)
Dec 08, 2009
93.08
93.63
92.50
92.89
416,409
-1.43(-1.51%)
Dec 07, 2009
94.83
95.56
94.09
94.31
244,561
-1.50(-1.57%)
Dec 04, 2009
96.46
97.53
94.45
95.82
558,599
+0.09(+0.10%)
Dec 03, 2009
97.27
97.62
95.45
95.73
575,770
-0.73(-0.75%)
Dec 02, 2009
96.57
97.77
95.95
96.46
270,790
-0.10(-0.11%)
Dec 01, 2009
95.98
97.25
95.84
96.56
363,143
+1.77(+1.87%)
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%)
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
.