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 31, 2008
85.65
90.37
84.16
88.88
870,544
+1.82(+2.09%)
Jan 30, 2008
86.04
90.47
86.04
87.06
1,046,705
-3.96(-4.35%)
Jan 29, 2008
88.94
91.40
88.94
91.03
1,371,070
+3.09(+3.51%)
Jan 28, 2008
87.77
88.44
85.79
87.94
652,757
-1.07(-1.20%)
Jan 25, 2008
92.07
93.80
88.15
89.01
857,223
+0.38(+0.43%)
Jan 24, 2008
87.48
89.15
85.90
88.63
857,934
-0.50(-0.56%)
Jan 23, 2008
85.49
89.18
80.88
89.13
1,319,160
+4.89(+5.80%)
Jan 22, 2008
79.34
89.34
75.61
84.24
1,744,616
-7.52(-8.20%)
Jan 21, 2008
91.48
93.60
89.16
91.77
0
+0.00(+0.00%)
Jan 18, 2008
91.48
93.60
89.16
91.77
1,127,349
+1.60(+1.78%)
Jan 17, 2008
97.37
97.37
89.77
90.17
1,021,235
-4.56(-4.81%)
Jan 16, 2008
95.59
97.48
91.89
94.72
1,278,795
-5.68(-5.66%)
Jan 15, 2008
104.73
104.73
100.04
100.41
1,142,190
-8.64(-7.92%)
Jan 14, 2008
107.56
109.46
107.56
109.05
336,642
-0.56(-0.51%)
Jan 11, 2008
110.85
112.46
109.39
109.61
695,161
-2.56(-2.28%)
Jan 10, 2008
109.05
113.45
108.89
112.17
1,023,496
+1.67(+1.51%)
Jan 09, 2008
107.80
110.59
107.12
110.50
1,315,047
+8.36(+8.18%)
Jan 08, 2008
104.00
106.14
102.01
102.14
715,385
-2.63(-2.51%)
Jan 07, 2008
104.90
106.59
102.93
104.78
1,119,144
+0.47(+0.45%)
Jan 04, 2008
106.38
107.16
103.59
104.30
958,197
+0.40(+0.39%)
Jan 03, 2008
102.23
105.07
102.23
103.90
682,873
+1.48(+1.45%)
Jan 02, 2008
103.80
103.83
101.23
102.42
575,292
-0.01(-0.01%)
Jan 01, 2008
103.03
104.43
102.26
102.43
0
+0.00(+0.00%)
Dec 31, 2007
103.03
104.43
102.26
102.43
399,180
+1.43(+1.42%)
Dec 28, 2007
101.12
101.69
99.72
100.99
420,864
+0.21(+0.21%)
Dec 27, 2007
103.36
103.67
100.39
100.78
380,514
-2.89(-2.79%)
Dec 26, 2007
101.58
103.77
101.58
103.67
258,274
+1.38(+1.35%)
Dec 24, 2007
102.83
102.83
100.94
102.30
233,154
+2.45(+2.45%)
Dec 21, 2007
100.21
100.21
98.19
99.85
529,977
+3.48(+3.61%)
Dec 20, 2007
96.26
96.86
94.79
96.37
604,051
+0.18(+0.18%)
Dec 19, 2007
96.66
98.48
96.07
96.19
784,687
+2.10(+2.23%)
Dec 18, 2007
93.30
95.37
91.52
94.09
778,402
+1.31(+1.41%)
Dec 17, 2007
94.06
95.53
92.78
92.78
970,865
-4.84(-4.96%)
Dec 14, 2007
98.49
98.68
97.28
97.63
781,411
-1.81(-1.82%)
Dec 13, 2007
101.05
101.06
97.63
99.44
862,232
-5.06(-4.84%)
Dec 12, 2007
104.14
106.88
102.46
104.50
858,125
+0.95(+0.92%)
Dec 11, 2007
108.64
108.64
103.48
103.55
710,898
-4.54(-4.20%)
Dec 10, 2007
108.59
108.77
106.87
108.09
511,584
-1.38(-1.26%)
Dec 07, 2007
110.91
110.97
108.89
109.47
818,972
-6.58(-5.67%)
Dec 06, 2007
112.48
116.38
111.95
116.04
548,922
+0.17(+0.14%)
Dec 05, 2007
113.79
116.17
113.77
115.88
673,907
+4.88(+4.39%)
Dec 04, 2007
110.12
111.54
109.81
111.00
396,200
+0.45(+0.41%)
Dec 03, 2007
110.85
110.85
109.23
110.55
607,238
-2.36(-2.09%)
Nov 30, 2007
114.03
114.86
111.55
112.91
803,854
-0.73(-0.64%)
Nov 29, 2007
113.17
114.55
112.65
113.64
741,493
+0.42(+0.37%)
Nov 28, 2007
110.18
114.34
109.25
113.22
1,021,448
+4.90(+4.52%)
Nov 27, 2007
107.13
108.73
105.31
108.32
1,377,438
+3.80(+3.63%)
Nov 26, 2007
108.43
109.71
104.42
104.52
903,083
-1.74(-1.64%)
Nov 23, 2007
103.45
107.36
103.45
106.26
614,803
+8.99(+9.24%)
Nov 21, 2007
100.45
100.45
97.27
97.27
811,692
-6.89(-6.61%)
Nov 20, 2007
100.02
105.34
100.02
104.16
1,213,509
+9.18(+9.67%)
Nov 19, 2007
98.49
98.49
94.22
94.97
768,123
-4.90(-4.91%)
Nov 16, 2007
98.74
100.63
96.48
99.87
1,223,075
-1.95(-1.92%)
Nov 15, 2007
104.00
104.12
100.72
101.83
657,806
-3.52(-3.34%)
Nov 14, 2007
110.12
110.12
104.68
105.34
814,353
-0.20(-0.19%)
Nov 13, 2007
99.59
106.27
99.59
105.55
960,554
+6.93(+7.03%)
Nov 12, 2007
104.60
104.60
98.06
98.61
1,239,569
-9.05(-8.41%)
Nov 09, 2007
105.22
111.03
105.22
107.67
881,882
-1.62(-1.48%)
Nov 08, 2007
110.12
113.42
105.29
109.29
1,833,876
-4.19(-3.69%)
Nov 07, 2007
113.17
117.14
112.93
113.48
891,596
-2.77(-2.38%)
Nov 06, 2007
114.55
117.95
113.18
116.25
1,071,063
+0.75(+0.65%)
Nov 05, 2007
116.23
118.84
113.17
115.50
1,609,213
-11.13(-8.79%)
Nov 02, 2007
127.55
127.86
123.70
126.63
786,755
+3.06(+2.48%)
Nov 01, 2007
127.92
128.62
122.72
123.57
1,273,390
-8.86(-6.69%)
Oct 31, 2007
128.47
133.48
127.64
132.44
1,492,923
+4.06(+3.16%)
Oct 30, 2007
131.89
132.44
127.25
128.38
1,477,720
-1.66(-1.28%)
Oct 29, 2007
130.33
130.99
129.03
130.04
1,104,204
+9.03(+7.47%)
Oct 26, 2007
120.14
121.62
119.63
121.00
652,060
+2.99(+2.54%)
Oct 25, 2007
115.74
118.28
114.40
118.01
613,156
+2.25(+1.94%)
Oct 24, 2007
115.00
116.23
112.61
115.77
1,115,973
-0.59(-0.51%)
Oct 23, 2007
115.25
116.78
114.07
116.36
892,353
+5.73(+5.18%)
Oct 22, 2007
107.33
111.17
107.06
110.63
1,050,751
+1.43(+1.31%)
Oct 19, 2007
116.23
116.37
109.17
109.20
1,187,244
-8.90(-7.53%)
Oct 18, 2007
113.48
118.36
112.72
118.09
1,159,782
-1.04(-0.87%)
Oct 17, 2007
114.71
119.44
114.70
119.13
2,022,875
+8.78(+7.96%)
Oct 16, 2007
111.92
112.10
109.81
110.35
1,125,781
-4.82(-4.19%)
Oct 15, 2007
115.67
117.67
110.80
115.17
1,920,710
+6.25(+5.73%)
Oct 12, 2007
106.44
109.01
105.83
108.92
794,928
+5.36(+5.17%)
Oct 11, 2007
106.20
108.89
102.03
103.56
1,649,195
+1.85(+1.82%)
Oct 10, 2007
101.53
102.10
99.75
101.72
620,348
+2.34(+2.36%)
Oct 09, 2007
97.56
99.41
97.56
99.37
726,437
+4.63(+4.89%)
Oct 08, 2007
94.79
96.07
93.90
94.74
1,036,202
-5.61(-5.59%)
Oct 05, 2007
98.25
100.63
98.09
100.35
931,748
+6.04(+6.41%)
Oct 04, 2007
92.45
95.08
91.21
94.31
1,099,790
-1.82(-1.89%)
Oct 03, 2007
99.89
99.89
96.05
96.12
1,164,359
-6.97(-6.76%)
Oct 02, 2007
104.58
104.61
101.81
103.09
1,136,079
-1.39(-1.33%)
Oct 01, 2007
102.10
105.06
102.06
104.48
736,898
+2.67(+2.62%)
Sep 28, 2007
102.76
103.47
100.90
101.81
880,093
+1.98(+1.99%)
Sep 27, 2007
98.43
100.45
97.92
99.83
915,238
+2.15(+2.20%)
Sep 26, 2007
97.27
98.11
96.05
97.68
1,051,078
-0.01(-0.01%)
Sep 25, 2007
98.17
98.19
96.26
97.70
1,056,635
-3.24(-3.21%)
Sep 24, 2007
101.10
101.76
99.62
100.94
1,026,394
+6.23(+6.58%)
Sep 21, 2007
93.78
94.97
93.33
94.71
783,322
+3.90(+4.30%)
Sep 20, 2007
92.06
92.68
90.80
90.81
932,729
-3.37(-3.58%)
Sep 19, 2007
93.42
95.67
92.99
94.18
1,756,755
+5.87(+6.65%)
Sep 18, 2007
83.32
88.44
83.30
88.31
1,055,328
+6.97(+8.57%)
Sep 17, 2007
81.06
81.70
80.39
81.34
410,786
+0.19(+0.23%)
Sep 14, 2007
80.45
81.56
80.29
81.15
459,989
+0.94(+1.17%)
Sep 13, 2007
79.58
80.84
79.31
80.21
512,952
-0.59(-0.73%)
Sep 12, 2007
79.96
81.52
79.62
80.80
720,715
+2.86(+3.67%)
Sep 11, 2007
77.50
78.45
76.81
77.94
655,656
+2.15(+2.83%)
Sep 10, 2007
75.80
76.25
74.04
75.79
723,658
+1.08(+1.44%)
Sep 07, 2007
75.86
76.02
74.05
74.71
540,741
-0.50(-0.66%)
Sep 06, 2007
75.21
75.55
74.33
75.21
745,072
+1.97(+2.69%)
Sep 05, 2007
73.56
74.09
72.95
73.24
663,339
-1.62(-2.16%)
Sep 04, 2007
73.73
75.18
73.72
74.85
754,716
-0.33(-0.44%)
Aug 31, 2007
74.74
75.82
74.45
75.18
685,080
+3.55(+4.95%)
Aug 30, 2007
71.73
72.65
71.39
71.64
394,603
-1.43(-1.96%)
Aug 29, 2007
71.87
73.34
71.13
73.07
874,536
+3.42(+4.91%)
Aug 28, 2007
72.19
72.83
69.62
69.65
904,286
-6.35(-8.36%)
Aug 27, 2007
74.45
76.36
74.02
76.00
998,932
+4.01(+5.57%)
Aug 24, 2007
70.38
72.03
70.27
71.98
636,858
+1.63(+2.32%)
Aug 23, 2007
71.14
71.27
69.44
70.35
970,326
+2.77(+4.10%)
Aug 22, 2007
66.27
67.86
66.27
67.58
683,609
+3.41(+5.32%)
Aug 21, 2007
63.84
64.46
63.68
64.17
445,931
+0.41(+0.64%)
Aug 20, 2007
63.85
64.57
62.89
63.76
675,926
+1.00(+1.60%)
Aug 17, 2007
60.79
62.75
60.07
62.75
1,056,145
+3.40(+5.73%)
Aug 16, 2007
59.82
59.95
56.57
59.35
1,283,851
-3.33(-5.32%)
Aug 15, 2007
64.54
65.16
62.47
62.69
936,816
-3.45(-5.22%)
Aug 14, 2007
67.73
67.99
66.14
66.14
625,579
-1.43(-2.12%)
Aug 13, 2007
68.27
68.64
67.48
67.57
569,020
-0.12(-0.18%)
Aug 10, 2007
66.81
67.87
66.08
67.69
844,458
-1.24(-1.80%)
Aug 09, 2007
70.38
70.38
68.83
68.93
973,595
-3.24(-4.48%)
Aug 08, 2007
71.42
73.23
71.42
72.17
678,705
+3.13(+4.54%)
Aug 07, 2007
67.60
69.53
67.40
69.04
485,980
+0.46(+0.67%)
Aug 06, 2007
68.75
69.12
66.93
68.58
1,174,167
-1.38(-1.97%)
Aug 03, 2007
70.64
71.39
69.75
69.95
499,221
-1.43(-2.01%)
Aug 02, 2007
71.07
71.73
70.80
71.39
678,215
+1.17(+1.67%)
Aug 01, 2007
69.76
71.36
69.10
70.21
706,657
-2.34(-3.23%)
Jul 31, 2007
73.38
74.14
72.49
72.55
706,167
+1.13(+1.58%)
Jul 30, 2007
70.54
71.83
70.27
71.42
502,163
+2.38(+3.45%)
Jul 27, 2007
69.92
70.15
68.23
69.04
1,067,097
-0.65(-0.94%)
Jul 26, 2007
71.79
71.94
67.95
69.70
1,273,717
-4.02(-5.45%)
Jul 25, 2007
74.02
74.27
72.43
73.72
806,044
-0.19(-0.26%)
Jul 24, 2007
75.58
75.73
73.75
73.91
656,637
-2.56(-3.34%)
Jul 23, 2007
75.98
76.46
75.57
76.46
526,356
+1.34(+1.78%)
Jul 20, 2007
75.39
75.79
74.79
75.12
430,892
+0.25(+0.34%)
Jul 19, 2007
74.31
74.99
74.16
74.87
688,676
+1.16(+1.57%)
Jul 18, 2007
74.33
75.13
73.34
73.72
1,354,632
-1.22(-1.63%)
Jul 17, 2007
75.96
76.58
74.93
74.94
796,400
+1.57(+2.13%)
Jul 16, 2007
73.41
73.83
72.91
73.37
341,314
-0.15(-0.20%)
Jul 13, 2007
73.30
73.86
73.23
73.52
440,537
+0.18(+0.24%)
Jul 12, 2007
72.49
73.34
72.24
73.34
648,464
+0.91(+1.26%)
Jul 11, 2007
72.89
73.10
72.25
72.43
779,726
-1.09(-1.48%)
Jul 10, 2007
73.81
74.43
73.34
73.52
503,634
-0.23(-0.31%)
Jul 09, 2007
73.35
74.05
73.35
73.75
511,154
+0.40(+0.55%)
Jul 06, 2007
72.31
73.43
72.42
73.34
380,709
+1.35(+1.87%)
Jul 05, 2007
72.17
72.31
71.14
72.00
597,300
-1.09(-1.50%)
Jul 03, 2007
71.64
73.11
72.10
73.09
408,661
+2.23(+3.14%)
Jul 02, 2007
69.55
70.89
69.55
70.87
517,692
+1.32(+1.89%)
Jun 29, 2007
70.08
70.35
69.28
69.55
505,269
+0.39(+0.56%)
Jun 28, 2007
68.66
69.42
68.39
69.16
1,306,573
+2.18(+3.25%)
Jun 27, 2007
66.26
67.07
65.76
66.99
1,080,501
+0.06(+0.09%)
Jun 26, 2007
67.60
67.70
66.61
66.93
904,940
-2.61(-3.76%)
Jun 25, 2007
69.56
70.28
69.18
69.54
626,396
-0.01(-0.02%)
Jun 22, 2007
70.31
70.32
69.43
69.55
479,605
-1.99(-2.79%)
Jun 21, 2007
71.88
71.97
70.86
71.54
961,989
+0.73(+1.04%)
Jun 20, 2007
71.58
72.63
70.79
70.81
1,213,071
+1.30(+1.87%)
Jun 19, 2007
69.30
69.73
68.80
69.51
678,051
+0.57(+0.83%)
Jun 18, 2007
69.56
69.60
68.83
68.94
895,132
+1.94(+2.89%)
Jun 15, 2007
66.16
67.13
66.09
67.01
561,828
+1.21(+1.83%)
Jun 14, 2007
64.97
66.07
64.80
65.80
707,802
+2.18(+3.42%)
Jun 13, 2007
63.16
63.65
62.80
63.62
726,110
+0.10(+0.16%)
Jun 12, 2007
63.87
64.16
63.37
63.52
553,491
-1.11(-1.72%)
Jun 11, 2007
64.21
65.04
63.66
64.63
452,633
+0.42(+0.66%)
Jun 08, 2007
63.38
64.22
63.17
64.21
813,727
+1.28(+2.03%)
Jun 07, 2007
64.39
64.74
62.70
62.93
1,964,355
+0.97(+1.56%)
Jun 06, 2007
62.56
62.70
61.87
61.96
833,016
-0.71(-1.13%)
Jun 05, 2007
62.59
63.13
62.12
62.67
1,373,920
+2.18(+3.60%)
Jun 04, 2007
60.14
60.53
59.68
60.50
646,993
+1.36(+2.31%)
Jun 01, 2007
58.43
59.21
58.43
59.13
591,742
+1.60(+2.79%)
May 31, 2007
57.38
57.91
57.17
57.53
565,751
+1.02(+1.80%)
May 30, 2007
55.61
56.56
55.41
56.51
762,644
-0.08(-0.14%)
May 29, 2007
57.25
57.31
56.41
56.59
528,481
-0.40(-0.70%)
May 25, 2007
56.80
57.29
56.63
56.99
478,624
+0.97(+1.74%)
May 24, 2007
57.50
57.64
55.73
56.02
1,077,559
-1.63(-2.82%)
May 23, 2007
58.09
58.57
57.51
57.65
612,175
-0.73(-1.25%)
May 22, 2007
58.50
59.29
58.12
58.37
668,734
+0.79(+1.37%)
May 21, 2007
56.89
58.10
56.66
57.58
1,003,182
+1.43(+2.55%)
May 18, 2007
55.55
56.37
55.55
56.15
234,244
+0.62(+1.12%)
May 17, 2007
55.36
55.82
54.93
55.53
375,968
+0.19(+0.34%)
May 16, 2007
54.85
55.40
54.53
55.34
417,815
+0.83(+1.52%)
May 15, 2007
54.75
54.97
54.34
54.51
519,000
+0.18(+0.33%)
May 14, 2007
54.97
55.33
54.14
54.34
828,357
-1.76(-3.14%)
May 11, 2007
54.58
56.13
54.58
56.10
1,328,559
+3.13(+5.91%)
May 10, 2007
54.32
54.35
52.97
52.97
572,371
-1.42(-2.61%)
May 09, 2007
54.32
54.45
53.99
54.38
280,341
+0.24(+0.44%)
May 08, 2007
54.57
54.57
53.82
54.15
509,356
-0.53(-0.97%)
May 07, 2007
54.78
54.97
54.51
54.68
279,524
+0.07(+0.13%)
May 04, 2007
54.87
55.06
54.60
54.61
1,962,884
+0.23(+0.43%)
May 03, 2007
53.83
55.03
53.74
54.37
1,048,464
+0.66(+1.23%)
May 02, 2007
53.07
53.86
52.98
53.71
299,303
+0.95(+1.80%)
May 01, 2007
52.72
52.89
52.35
52.76
312,544
+0.42(+0.79%)
Apr 30, 2007
53.22
53.50
52.27
52.35
443,152
-0.75(-1.41%)
Apr 27, 2007
53.22
53.56
52.77
53.09
344,747
-0.30(-0.56%)
Apr 26, 2007
53.34
53.69
53.04
53.39
439,229
+0.06(+0.11%)
Apr 25, 2007
53.31
53.59
53.19
53.33
544,827
+0.14(+0.26%)
Apr 24, 2007
53.05
53.38
52.94
53.19
240,783
+0.15(+0.28%)
Apr 23, 2007
53.57
53.58
53.04
53.05
300,938
-0.53(-0.98%)
Apr 20, 2007
53.51
53.68
53.27
53.57
628,194
+0.88(+1.67%)
Apr 19, 2007
52.45
53.04
52.45
52.69
608,252
-0.58(-1.08%)
Apr 18, 2007
54.12
54.12
53.16
53.27
336,573
-0.38(-0.71%)
Apr 17, 2007
53.44
54.13
53.42
53.64
420,758
-0.76(-1.39%)
Apr 16, 2007
54.32
54.52
53.98
54.40
486,059
+0.08(+0.15%)
Apr 13, 2007
54.38
54.62
54.01
54.32
459,008
-0.24(-0.45%)
Apr 12, 2007
53.79
54.83
53.55
54.57
538,943
+0.78(+1.44%)
Apr 11, 2007
54.14
54.26
52.94
53.79
552,510
-0.37(-0.68%)
Apr 10, 2007
54.02
54.57
53.89
54.16
319,410
+0.14(+0.26%)
Apr 09, 2007
54.45
54.62
53.91
54.02
351,285
+0.06(+0.11%)
Apr 05, 2007
54.08
54.20
53.83
53.96
241,764
-0.12(-0.23%)
Apr 04, 2007
54.01
54.18
53.72
54.08
240,129
-0.02(-0.03%)
Apr 03, 2007
53.90
54.32
53.54
54.10
408,334
-0.18(-0.33%)
Apr 02, 2007
53.66
54.42
53.61
54.27
469,634
+0.67(+1.24%)
Mar 30, 2007
54.14
54.14
53.50
53.61
488,922
-0.78(-1.44%)
Mar 29, 2007
53.54
54.51
53.20
54.39
814,381
+2.69(+5.21%)
Mar 28, 2007
51.82
52.27
51.58
51.70
476,499
+0.38(+0.74%)
Mar 27, 2007
51.39
51.63
51.26
51.32
565,424
-0.19(-0.37%)
Mar 26, 2007
51.15
51.73
51.02
51.51
413,402
+0.37(+0.73%)
Mar 23, 2007
50.98
51.18
50.79
51.14
488,759
+0.18(+0.35%)
Mar 22, 2007
51.04
51.22
50.58
50.96
490,394
+0.15(+0.29%)
Mar 21, 2007
50.15
51.00
49.59
50.81
512,625
+0.66(+1.32%)
Mar 20, 2007
49.86
50.21
49.53
50.15
243,889
+0.08(+0.16%)
Mar 19, 2007
49.55
50.38
49.48
50.07
273,149
+1.05(+2.15%)
Mar 16, 2007
49.26
49.67
49.01
49.02
183,897
-0.70(-1.40%)
Mar 15, 2007
49.58
50.07
49.42
49.72
390,680
+0.14(+0.28%)
Mar 14, 2007
48.94
49.58
48.45
49.58
477,316
+0.98(+2.03%)
Mar 13, 2007
49.70
50.01
48.59
48.59
572,453
-1.11(-2.24%)
Mar 12, 2007
49.46
49.85
49.43
49.70
340,006
+0.18(+0.36%)
Mar 09, 2007
49.74
50.04
49.28
49.53
276,255
-0.64(-1.27%)
Mar 08, 2007
50.38
50.62
50.07
50.16
353,737
+0.54(+1.10%)
Mar 07, 2007
49.30
50.13
49.30
49.62
441,354
-0.10(-0.20%)
Mar 06, 2007
50.04
50.65
48.93
49.72
416,998
+1.84(+3.83%)
Mar 05, 2007
47.78
48.76
47.78
47.88
628,194
-0.83(-1.71%)
Mar 02, 2007
49.55
49.55
48.71
48.71
402,777
+0.06(+0.11%)
Mar 01, 2007
48.55
48.83
47.75
48.66
741,802
-0.63(-1.28%)
Feb 28, 2007
48.99
49.62
48.48
49.29
1,217,158
+1.33(+2.77%)
Feb 27, 2007
50.23
50.16
47.69
47.96
1,291,698
-2.70(-5.33%)
Feb 26, 2007
50.53
50.89
50.47
50.66
457,537
-0.02(-0.05%)
Feb 23, 2007
50.99
51.10
50.49
50.68
309,275
-0.42(-0.81%)
Feb 22, 2007
51.08
51.20
50.76
51.10
391,171
-0.07(-0.14%)
Feb 21, 2007
51.08
51.25
50.48
51.17
327,092
+0.17(+0.34%)
Feb 20, 2007
51.20
51.20
50.74
51.00
231,139
-0.55(-1.07%)
Feb 16, 2007
51.14
51.61
50.65
51.55
658,599
+0.42(+0.83%)
Feb 15, 2007
51.00
51.28
50.77
51.13
463,422
-0.43(-0.84%)
Feb 14, 2007
51.17
51.86
51.10
51.56
725,212
+0.45(+0.89%)
Feb 13, 2007
50.42
51.20
50.42
51.11
225,730
+0.73(+1.44%)
Feb 12, 2007
50.73
50.79
50.19
50.38
402,669
-0.37(-0.72%)
Feb 09, 2007
51.45
51.49
50.73
50.75
744,908
-1.14(-2.20%)
Feb 08, 2007
51.45
51.99
51.11
51.90
614,954
+0.30(+0.58%)
Feb 07, 2007
52.00
52.15
51.54
51.60
581,443
-0.29(-0.57%)
Feb 06, 2007
52.02
52.08
51.61
51.89
463,585
+0.02(+0.05%)
Feb 05, 2007
52.12
52.61
51.85
51.86
471,268
-0.10(-0.19%)
Feb 02, 2007
52.00
52.08
51.60
51.96
794,275
-0.20(-0.39%)
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
.