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 (%)
May 31, 2006
46.41
47.07
46.34
47.07
140,906
+0.73(+1.57%)
May 30, 2006
47.10
47.34
46.34
46.35
376,949
-1.52(-3.17%)
May 26, 2006
47.62
47.95
47.35
47.86
218,879
+0.40(+0.84%)
May 25, 2006
46.31
47.53
46.31
47.47
401,796
+1.40(+3.04%)
May 24, 2006
46.98
46.99
45.67
46.06
374,824
-1.30(-2.74%)
May 23, 2006
47.01
48.24
47.01
47.36
411,604
+2.15(+4.76%)
May 22, 2006
46.34
46.37
44.66
45.21
514,913
-2.50(-5.23%)
May 19, 2006
47.85
47.86
46.62
47.70
270,370
+0.93(+1.99%)
May 18, 2006
47.32
47.83
46.77
46.77
267,101
-0.47(-0.98%)
May 17, 2006
49.05
49.05
47.20
47.24
222,638
-1.35(-2.78%)
May 16, 2006
48.11
49.17
48.08
48.59
128,156
+0.35(+0.74%)
May 15, 2006
48.78
48.82
47.84
48.24
315,486
-0.69(-1.41%)
May 12, 2006
50.38
50.44
48.90
48.93
223,619
-1.51(-3.00%)
May 11, 2006
51.39
51.77
50.32
50.44
285,899
-1.10(-2.13%)
May 10, 2006
51.23
51.59
50.81
51.53
340,660
+0.18(+0.35%)
May 09, 2006
51.23
51.76
51.20
51.36
225,581
-0.15(-0.30%)
May 08, 2006
51.88
51.88
51.14
51.51
392,151
-0.37(-0.71%)
May 05, 2006
51.30
51.88
51.22
51.88
140,906
+0.98(+1.92%)
May 04, 2006
51.26
51.39
50.48
50.90
300,121
+0.17(+0.33%)
May 03, 2006
51.25
51.28
50.41
50.73
417,652
-0.52(-1.01%)
May 02, 2006
50.66
51.25
50.66
51.25
398,690
+0.91(+1.80%)
May 01, 2006
50.87
50.89
50.29
50.35
276,909
-0.23(-0.46%)
Apr 28, 2006
49.61
50.92
49.40
50.58
415,200
+0.26(+0.51%)
Apr 27, 2006
50.32
50.32
50.32
50.32
0
+0.00(+0.00%)
Apr 26, 2006
51.57
51.66
50.19
50.32
792,313
-1.12(-2.18%)
Apr 25, 2006
51.42
51.92
50.78
51.44
501,673
-1.11(-2.11%)
Apr 24, 2006
52.67
52.68
52.10
52.55
229,014
-1.22(-2.28%)
Apr 21, 2006
53.04
53.93
52.92
53.77
288,188
+0.43(+0.80%)
Apr 20, 2006
54.38
55.09
52.73
53.34
370,084
-0.12(-0.23%)
Apr 19, 2006
53.10
53.83
52.30
53.47
455,739
+0.56(+1.05%)
Apr 18, 2006
52.00
53.20
51.85
52.91
206,128
+1.34(+2.60%)
Apr 17, 2006
50.26
51.66
50.23
51.57
370,737
+1.47(+2.93%)
Apr 13, 2006
49.31
50.13
49.56
50.10
186,840
+0.79(+1.60%)
Apr 12, 2006
49.64
49.86
49.25
49.31
289,822
+0.67(+1.37%)
Apr 11, 2006
49.25
49.37
48.63
48.65
360,112
-0.66(-1.34%)
Apr 10, 2006
48.94
49.43
48.94
49.31
310,582
+1.02(+2.12%)
Apr 07, 2006
48.24
48.69
48.07
48.29
274,293
+0.57(+1.19%)
Apr 06, 2006
47.93
48.03
47.56
47.72
453,941
-0.69(-1.42%)
Apr 05, 2006
48.14
48.63
47.90
48.40
362,401
+0.23(+0.48%)
Apr 04, 2006
47.85
48.41
47.69
48.17
376,622
-0.16(-0.33%)
Apr 03, 2006
48.09
48.82
48.09
48.33
319,410
+0.50(+1.05%)
Mar 31, 2006
47.62
47.99
47.22
47.83
396,238
-0.26(-0.53%)
Mar 30, 2006
47.58
48.11
47.57
48.08
213,975
+0.66(+1.39%)
Mar 29, 2006
46.86
47.49
46.83
47.42
328,073
+0.22(+0.47%)
Mar 28, 2006
47.40
48.14
47.14
47.20
515,567
-0.92(-1.92%)
Mar 27, 2006
49.09
49.12
47.90
48.13
757,658
-1.61(-3.23%)
Mar 24, 2006
50.09
50.24
49.52
49.74
378,911
-0.67(-1.33%)
Mar 23, 2006
50.22
51.03
49.96
50.41
280,832
+1.07(+2.17%)
Mar 22, 2006
49.00
49.67
48.94
49.34
257,293
-0.20(-0.40%)
Mar 21, 2006
49.17
49.81
48.85
49.53
321,208
+0.74(+1.52%)
Mar 20, 2006
49.15
49.86
48.79
48.79
194,849
-0.15(-0.31%)
Mar 17, 2006
49.25
49.48
48.95
48.95
194,359
-0.86(-1.72%)
Mar 16, 2006
49.42
50.03
49.25
49.80
275,601
+0.31(+0.63%)
Mar 15, 2006
48.94
49.58
48.94
49.49
330,525
+0.35(+0.71%)
Mar 14, 2006
48.49
49.25
48.07
49.14
363,055
+0.24(+0.49%)
Mar 13, 2006
48.38
49.25
48.38
48.90
211,850
+0.53(+1.09%)
Mar 10, 2006
47.59
48.45
47.41
48.38
172,128
+0.20(+0.42%)
Mar 09, 2006
48.81
49.00
48.18
48.18
188,638
-0.67(-1.37%)
Mar 08, 2006
49.26
49.27
48.29
48.84
442,498
-0.77(-1.55%)
Mar 07, 2006
50.35
50.35
49.31
49.61
272,986
-1.98(-3.83%)
Mar 06, 2006
52.06
52.13
51.47
51.59
157,416
-0.79(-1.51%)
Mar 03, 2006
51.91
52.49
51.67
52.38
154,147
+0.00(+0.00%)
Mar 02, 2006
51.69
52.48
51.67
52.38
248,629
+0.78(+1.51%)
Mar 01, 2006
51.20
51.60
51.05
51.60
227,052
+0.90(+1.77%)
Feb 28, 2006
51.36
51.49
50.24
50.70
645,685
-0.65(-1.27%)
Feb 27, 2006
52.46
52.46
51.01
51.36
202,696
-1.32(-2.50%)
Feb 24, 2006
52.64
52.79
52.48
52.67
290,149
+0.73(+1.40%)
Feb 23, 2006
51.94
52.18
51.41
51.94
225,581
+0.41(+0.80%)
Feb 22, 2006
52.11
52.11
51.30
51.53
176,705
-0.32(-0.61%)
Feb 21, 2006
51.30
51.93
51.23
51.85
212,013
+1.44(+2.86%)
Feb 17, 2006
50.16
50.59
49.99
50.41
241,927
-0.18(-0.36%)
Feb 16, 2006
49.49
50.68
49.46
50.59
220,840
+0.43(+0.87%)
Feb 15, 2006
50.87
50.99
49.83
50.16
268,082
-1.14(-2.23%)
Feb 14, 2006
51.08
51.51
50.71
51.30
381,363
+0.75(+1.48%)
Feb 13, 2006
50.71
51.41
50.29
50.56
246,177
-0.76(-1.49%)
Feb 10, 2006
51.94
52.00
51.01
51.32
262,687
-0.07(-0.13%)
Feb 09, 2006
51.75
52.00
51.14
51.39
343,766
-0.61(-1.18%)
Feb 08, 2006
52.02
52.18
51.45
52.00
335,593
-0.10(-0.19%)
Feb 07, 2006
53.61
53.61
51.88
52.10
274,130
-1.76(-3.26%)
Feb 06, 2006
53.22
54.01
53.22
53.85
312,381
+3.08(+6.06%)
Feb 03, 2006
50.41
51.20
49.89
50.78
220,840
-0.18(-0.36%)
Feb 02, 2006
52.00
52.09
50.32
50.96
1,012,173
-2.17(-4.09%)
Feb 01, 2006
53.56
53.94
53.05
53.13
261,380
+0.46(+0.88%)
Jan 31, 2006
52.43
52.78
52.07
52.67
226,235
-0.13(-0.25%)
Jan 30, 2006
52.15
53.07
52.15
52.80
341,804
+0.66(+1.27%)
Jan 27, 2006
51.57
52.58
51.57
52.14
329,054
+2.28(+4.58%)
Jan 26, 2006
49.70
49.99
49.06
49.86
224,437
+0.15(+0.31%)
Jan 25, 2006
50.16
50.68
49.64
49.70
505,596
-0.81(-1.60%)
Jan 24, 2006
50.38
50.63
50.08
50.51
205,148
+0.76(+1.54%)
Jan 23, 2006
50.17
50.35
49.58
49.75
437,921
-0.42(-0.84%)
Jan 20, 2006
49.88
50.45
49.56
50.17
420,594
+0.90(+1.83%)
Jan 19, 2006
48.18
49.27
48.18
49.27
263,995
+1.76(+3.71%)
Jan 18, 2006
48.51
48.54
47.51
47.51
243,889
-0.54(-1.13%)
Jan 17, 2006
48.18
48.48
47.95
48.05
283,447
+0.32(+0.67%)
Jan 13, 2006
47.41
47.96
47.04
47.74
359,295
+1.08(+2.31%)
Jan 12, 2006
46.80
47.10
46.30
46.66
333,304
+0.29(+0.62%)
Jan 11, 2006
45.84
46.49
45.66
46.37
343,439
+1.36(+3.02%)
Jan 10, 2006
44.26
45.26
44.26
45.01
304,044
+1.63(+3.77%)
Jan 09, 2006
43.38
43.38
43.38
43.38
0
+0.00(+0.00%)
Jan 06, 2006
42.95
43.41
42.95
43.38
133,877
+0.68(+1.59%)
Jan 05, 2006
42.82
42.87
42.61
42.70
153,656
-0.21(-0.50%)
Jan 04, 2006
42.33
43.24
42.24
42.91
234,735
+0.59(+1.39%)
Jan 03, 2006
41.70
42.58
41.70
42.33
357,497
+0.75(+1.80%)
Dec 30, 2005
41.29
41.87
41.11
41.58
112,627
-0.05(-0.12%)
Dec 29, 2005
41.59
41.72
41.32
41.63
118,511
-0.23(-0.54%)
Dec 28, 2005
41.29
42.09
41.27
41.86
81,078
+0.62(+1.51%)
Dec 27, 2005
41.75
41.75
40.99
41.23
172,128
-0.83(-1.96%)
Dec 23, 2005
41.90
42.11
41.54
42.06
55,741
-0.21(-0.51%)
Dec 22, 2005
42.58
42.58
42.19
42.27
60,972
-0.40(-0.93%)
Dec 21, 2005
42.19
42.85
42.19
42.67
117,040
+0.55(+1.31%)
Dec 20, 2005
41.72
42.22
41.72
42.12
89,415
+0.41(+0.98%)
Dec 19, 2005
42.06
42.07
41.61
41.71
163,791
+0.20(+0.49%)
Dec 16, 2005
42.33
42.39
41.47
41.51
108,540
-1.00(-2.36%)
Dec 15, 2005
42.91
42.98
42.39
42.51
187,003
-0.97(-2.24%)
Dec 14, 2005
43.40
43.60
43.10
43.48
126,194
-0.26(-0.60%)
Dec 13, 2005
44.02
44.16
43.69
43.75
141,070
-0.27(-0.61%)
Dec 12, 2005
43.75
44.02
43.69
44.02
116,223
+0.34(+0.77%)
Dec 09, 2005
43.74
43.86
43.40
43.68
220,023
+0.00(+0.00%)
Dec 08, 2005
43.37
43.94
43.16
43.68
208,744
+0.06(+0.13%)
Dec 07, 2005
43.80
44.41
43.37
43.62
313,525
+1.13(+2.66%)
Dec 06, 2005
42.24
42.81
42.24
42.49
99,223
+0.04(+0.09%)
Dec 05, 2005
42.21
42.75
42.21
42.46
119,329
+0.11(+0.26%)
Dec 02, 2005
42.46
42.51
42.05
42.35
165,589
-0.08(-0.19%)
Dec 01, 2005
41.84
42.48
41.81
42.43
346,218
+1.63(+3.99%)
Nov 30, 2005
40.65
40.93
40.50
40.80
209,725
+0.11(+0.27%)
Nov 29, 2005
40.69
41.23
40.35
40.69
251,081
+0.00(+0.00%)
Nov 28, 2005
41.48
41.50
40.50
40.69
263,178
-0.64(-1.55%)
Nov 25, 2005
41.18
41.42
41.16
41.33
52,799
+0.38(+0.93%)
Nov 23, 2005
41.11
41.21
40.68
40.95
180,465
+0.46(+1.13%)
Nov 22, 2005
39.92
40.51
39.92
40.49
264,649
+0.72(+1.81%)
Nov 21, 2005
39.58
39.82
39.43
39.77
128,156
+0.22(+0.56%)
Nov 18, 2005
39.81
39.83
39.17
39.55
239,312
+0.09(+0.23%)
Nov 17, 2005
39.45
39.72
39.35
39.46
307,313
+0.34(+0.86%)
Nov 16, 2005
38.55
39.27
38.55
39.12
360,112
+0.50(+1.28%)
Nov 15, 2005
38.64
39.15
38.41
38.63
284,592
-0.01(-0.02%)
Nov 14, 2005
39.03
39.03
38.58
38.63
210,869
-0.81(-2.05%)
Nov 11, 2005
39.21
39.55
39.04
39.44
261,706
+0.76(+1.98%)
Nov 10, 2005
39.59
39.60
38.32
38.67
477,153
-0.69(-1.76%)
Nov 09, 2005
39.73
40.01
39.27
39.37
415,854
-0.08(-0.20%)
Nov 08, 2005
39.09
39.75
38.91
39.45
248,629
+0.45(+1.16%)
Nov 07, 2005
39.42
39.57
38.76
38.99
445,931
-1.13(-2.81%)
Nov 04, 2005
41.03
41.03
39.87
40.12
490,067
-0.94(-2.28%)
Nov 03, 2005
41.11
41.42
40.89
41.05
277,563
-0.12(-0.28%)
Nov 02, 2005
40.96
41.44
40.82
41.17
250,591
+0.34(+0.82%)
Nov 01, 2005
40.62
41.28
40.33
40.83
359,131
+0.64(+1.60%)
Oct 31, 2005
39.67
40.51
39.64
40.19
372,536
+0.77(+1.96%)
Oct 28, 2005
38.83
39.60
38.43
39.42
234,408
+0.67(+1.72%)
Oct 27, 2005
39.58
39.61
38.54
38.75
256,149
-0.18(-0.46%)
Oct 26, 2005
39.01
39.76
38.91
38.93
385,449
-0.23(-0.59%)
Oct 25, 2005
38.90
39.30
38.54
39.16
342,458
+0.29(+0.74%)
Oct 24, 2005
38.17
39.05
38.14
38.88
206,782
+0.18(+0.47%)
Oct 21, 2005
38.30
38.69
38.08
38.69
215,773
+0.95(+2.51%)
Oct 20, 2005
38.63
38.67
37.29
37.75
637,348
-1.16(-2.99%)
Oct 19, 2005
38.53
38.99
37.67
38.91
598,934
+0.61(+1.58%)
Oct 18, 2005
39.42
39.46
38.23
38.30
592,069
-0.91(-2.32%)
Oct 17, 2005
39.00
39.45
38.99
39.21
214,465
+0.46(+1.18%)
Oct 14, 2005
38.45
38.90
37.58
38.75
355,862
+0.09(+0.24%)
Oct 13, 2005
39.45
39.45
38.12
38.66
409,315
-0.67(-1.70%)
Oct 12, 2005
40.01
40.01
39.03
39.33
509,846
-1.46(-3.58%)
Oct 11, 2005
39.97
40.88
39.97
40.79
203,513
+0.97(+2.43%)
Oct 10, 2005
40.50
40.50
39.72
39.83
110,992
-0.49(-1.21%)
Oct 07, 2005
39.48
40.52
39.46
40.31
390,844
+0.22(+0.55%)
Oct 06, 2005
40.53
40.56
39.59
40.09
571,636
-1.21(-2.92%)
Oct 05, 2005
42.63
42.76
41.09
41.30
306,496
-1.16(-2.72%)
Oct 04, 2005
43.31
43.34
42.46
42.46
136,983
-1.23(-2.81%)
Oct 03, 2005
43.98
44.04
43.53
43.69
113,281
-0.48(-1.08%)
Sep 30, 2005
44.31
44.46
43.98
44.16
130,281
-0.28(-0.62%)
Sep 29, 2005
44.47
44.79
44.24
44.44
220,350
+0.92(+2.12%)
Sep 28, 2005
42.88
43.58
42.71
43.51
178,993
+0.31(+0.72%)
Sep 27, 2005
43.83
43.83
43.02
43.20
158,070
-0.78(-1.78%)
Sep 26, 2005
43.50
44.11
43.13
43.98
170,003
+0.48(+1.11%)
Sep 23, 2005
43.42
43.68
43.25
43.50
103,473
-0.46(-1.04%)
Sep 22, 2005
44.81
44.82
43.47
43.96
165,916
-0.53(-1.18%)
Sep 21, 2005
44.17
44.65
44.17
44.49
255,331
+0.58(+1.31%)
Sep 20, 2005
44.29
44.29
43.71
43.91
220,023
+0.17(+0.39%)
Sep 19, 2005
42.79
44.04
42.79
43.74
347,035
+0.95(+2.22%)
Sep 16, 2005
42.82
42.89
42.55
42.79
138,618
-0.21(-0.48%)
Sep 15, 2005
43.19
43.25
42.78
43.00
111,809
+0.34(+0.79%)
Sep 14, 2005
42.25
42.95
42.25
42.66
142,377
+0.53(+1.26%)
Sep 13, 2005
42.16
42.65
42.12
42.13
164,772
-0.89(-2.06%)
Sep 12, 2005
43.56
43.56
42.90
43.02
133,387
-0.14(-0.33%)
Sep 09, 2005
43.07
43.34
42.72
43.16
489,249
-0.15(-0.34%)
Sep 08, 2005
43.37
43.47
43.19
43.31
218,225
-0.46(-1.06%)
Sep 07, 2005
43.80
44.06
43.70
43.77
147,445
-0.31(-0.69%)
Sep 06, 2005
44.72
44.72
43.99
44.08
227,052
-0.97(-2.15%)
Sep 02, 2005
45.73
45.73
45.03
45.04
163,464
-0.30(-0.66%)
Sep 01, 2005
44.87
45.55
44.84
45.34
235,552
+1.22(+2.76%)
Aug 31, 2005
43.70
44.54
43.62
44.13
549,731
-0.96(-2.13%)
Aug 30, 2005
44.96
45.23
44.69
45.09
260,072
+0.73(+1.66%)
Aug 29, 2005
44.66
44.81
44.05
44.35
265,466
+0.67(+1.54%)
Aug 26, 2005
44.28
44.40
43.58
43.68
162,810
-0.60(-1.35%)
Aug 25, 2005
43.80
44.33
43.78
44.28
142,214
+0.53(+1.20%)
Aug 24, 2005
43.19
43.79
42.81
43.75
416,344
-0.35(-0.80%)
Aug 23, 2005
44.07
44.33
43.65
44.11
321,371
-0.46(-1.03%)
Aug 22, 2005
44.38
45.05
44.25
44.57
278,543
+0.61(+1.39%)
Aug 19, 2005
43.19
43.98
43.17
43.95
408,825
+1.16(+2.70%)
Aug 18, 2005
43.19
43.27
42.71
42.80
424,354
-0.94(-2.14%)
Aug 17, 2005
45.12
45.12
43.38
43.73
514,586
-1.73(-3.80%)
Aug 16, 2005
46.25
46.25
45.40
45.46
384,632
-1.39(-2.96%)
Aug 15, 2005
47.31
47.47
46.74
46.85
346,381
-0.52(-1.10%)
Aug 12, 2005
47.20
47.37
46.84
47.37
360,439
+0.69(+1.48%)
Aug 11, 2005
46.22
46.68
46.22
46.68
233,917
+0.07(+0.14%)
Aug 10, 2005
46.10
46.66
46.10
46.61
648,301
+2.55(+5.79%)
Aug 09, 2005
44.35
44.50
43.73
44.06
422,229
+0.44(+1.01%)
Aug 08, 2005
43.22
43.72
43.14
43.62
239,802
+1.57(+3.74%)
Aug 05, 2005
42.21
42.39
41.91
42.05
297,669
-0.47(-1.11%)
Aug 04, 2005
42.04
43.62
41.72
42.52
723,985
-1.22(-2.80%)
Aug 03, 2005
44.05
44.35
43.74
43.74
345,891
-1.22(-2.71%)
Aug 02, 2005
44.11
46.47
44.11
44.96
1,472,326
+2.54(+5.99%)
Aug 01, 2005
42.64
42.64
41.39
42.42
403,757
-0.29(-0.67%)
Jul 29, 2005
41.35
43.35
41.31
42.71
594,684
+2.82(+7.07%)
Jul 28, 2005
39.46
39.92
39.31
39.89
111,646
+0.24(+0.62%)
Jul 27, 2005
39.00
39.64
38.86
39.64
242,418
+1.35(+3.53%)
Jul 26, 2005
38.54
38.54
38.08
38.29
186,349
-0.34(-0.89%)
Jul 25, 2005
38.23
38.66
38.23
38.63
272,659
+0.49(+1.28%)
Jul 22, 2005
37.93
38.28
37.63
38.14
316,631
-0.36(-0.94%)
Jul 21, 2005
37.63
38.53
37.63
38.50
344,583
+1.80(+4.90%)
Jul 20, 2005
36.74
36.86
36.58
36.71
77,809
-0.03(-0.08%)
Jul 19, 2005
36.40
36.83
36.38
36.74
95,299
+0.23(+0.64%)
Jul 18, 2005
36.15
36.65
36.12
36.50
223,292
-0.08(-0.22%)
Jul 15, 2005
36.88
36.94
36.22
36.58
347,525
-0.66(-1.77%)
Jul 14, 2005
38.23
38.23
37.23
37.24
287,044
-1.21(-3.15%)
Jul 13, 2005
38.91
38.91
38.23
38.45
303,880
-0.45(-1.16%)
Jul 12, 2005
38.66
38.93
38.40
38.91
124,560
+0.37(+0.95%)
Jul 11, 2005
38.23
38.62
38.23
38.54
110,829
+0.53(+1.40%)
Jul 08, 2005
38.17
38.23
37.81
38.01
344,747
-0.78(-2.00%)
Jul 07, 2005
38.52
38.79
38.14
38.79
273,312
-0.03(-0.08%)
Jul 06, 2005
38.54
39.09
38.33
38.82
452,143
+1.34(+3.57%)
Jul 05, 2005
37.21
37.55
37.10
37.48
242,908
+0.27(+0.72%)
Jul 01, 2005
36.40
37.21
36.31
37.21
222,965
+0.92(+2.53%)
Jun 30, 2005
36.48
36.64
36.28
36.29
252,879
+0.04(+0.12%)
Jun 29, 2005
36.09
36.37
36.09
36.25
386,430
+0.15(+0.42%)
Jun 28, 2005
35.79
36.37
35.74
36.09
1,068,568
+1.96(+5.73%)
Jun 27, 2005
33.80
34.20
33.75
34.14
636,858
+0.55(+1.64%)
Jun 24, 2005
33.56
33.94
33.55
33.59
687,859
-0.15(-0.45%)
Jun 23, 2005
32.91
33.86
32.91
33.74
882,709
+1.13(+3.45%)
Jun 22, 2005
32.55
33.19
32.55
32.61
905,594
+0.37(+1.16%)
Jun 21, 2005
32.51
32.71
31.89
32.24
538,779
-0.89(-2.68%)
Jun 20, 2005
32.45
33.13
32.44
33.13
509,682
-0.31(-0.91%)
Jun 17, 2005
33.13
33.51
32.97
33.43
443,152
-0.49(-1.44%)
Jun 16, 2005
33.40
34.15
33.40
33.92
181,936
+0.46(+1.39%)
Jun 15, 2005
33.28
33.49
33.22
33.46
157,743
+0.38(+1.15%)
Jun 14, 2005
32.99
33.18
32.83
33.08
125,213
-0.02(-0.06%)
Jun 13, 2005
32.56
33.10
32.43
33.10
211,032
+0.83(+2.56%)
Jun 10, 2005
32.33
32.62
32.11
32.27
297,342
-0.05(-0.17%)
Jun 09, 2005
32.42
32.48
32.14
32.33
637,185
-0.62(-1.88%)
Jun 08, 2005
33.22
33.27
32.64
32.94
448,056
-0.98(-2.90%)
Jun 07, 2005
33.83
34.12
33.74
33.93
111,809
-0.19(-0.56%)
Jun 06, 2005
33.68
34.12
33.65
34.12
115,406
+0.50(+1.49%)
Jun 03, 2005
33.46
33.85
33.41
33.62
62,606
+0.15(+0.46%)
Jun 02, 2005
33.65
33.70
33.41
33.46
96,771
-0.15(-0.45%)
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
.