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 30, 2008
107.98
110.09
107.39
108.46
552,924
+0.70(+0.65%)
May 29, 2008
107.67
109.60
106.86
107.76
1,147,206
-4.77(-4.24%)
May 28, 2008
111.09
113.05
108.78
112.53
1,281,244
-2.66(-2.31%)
May 27, 2008
116.42
117.14
113.94
115.19
955,184
+1.80(+1.59%)
May 26, 2008
115.69
116.29
112.94
113.39
0
+0.00(+0.00%)
May 23, 2008
115.69
116.29
112.94
113.39
937,698
-7.85(-6.48%)
May 22, 2008
123.57
123.95
121.02
121.24
803,044
-2.94(-2.37%)
May 21, 2008
123.70
126.50
123.37
124.19
1,548,587
+6.54(+5.56%)
May 20, 2008
118.68
119.03
117.33
117.65
1,046,159
-2.27(-1.89%)
May 19, 2008
119.60
121.48
119.51
119.92
658,208
+2.41(+2.05%)
May 16, 2008
118.03
118.32
116.42
117.50
724,675
-0.99(-0.84%)
May 15, 2008
117.45
118.78
116.13
118.50
892,597
+3.60(+3.14%)
May 14, 2008
114.91
116.59
114.34
114.89
770,889
+1.87(+1.66%)
May 13, 2008
111.67
113.27
111.37
113.02
511,807
+2.69(+2.43%)
May 12, 2008
111.03
111.03
108.52
110.34
507,319
-0.38(-0.34%)
May 09, 2008
110.97
110.99
109.50
110.72
212,700
+0.19(+0.17%)
May 08, 2008
109.20
111.16
109.20
110.53
770,917
+3.10(+2.89%)
May 07, 2008
110.11
110.14
107.31
107.42
1,304,404
-4.81(-4.29%)
May 06, 2008
109.88
112.82
108.28
112.24
838,595
+5.03(+4.69%)
May 05, 2008
107.59
108.56
106.95
107.21
647,825
-0.46(-0.43%)
May 02, 2008
105.83
107.97
105.42
107.67
1,049,680
-2.41(-2.19%)
May 01, 2008
108.33
110.11
106.56
110.08
1,023,998
+1.46(+1.35%)
Apr 30, 2008
108.92
109.78
108.03
108.62
719,368
-1.47(-1.33%)
Apr 29, 2008
110.12
111.26
109.25
110.08
715,641
+0.29(+0.26%)
Apr 28, 2008
110.08
111.91
109.33
109.80
741,835
+3.82(+3.61%)
Apr 25, 2008
104.92
106.43
104.22
105.97
717,170
-0.34(-0.32%)
Apr 24, 2008
108.27
108.37
104.13
106.32
961,885
-6.47(-5.73%)
Apr 23, 2008
111.00
112.81
110.12
112.78
814,842
+3.66(+3.35%)
Apr 22, 2008
110.70
111.02
107.61
109.12
538,810
-0.69(-0.63%)
Apr 21, 2008
108.89
110.60
107.39
109.82
780,143
+0.73(+0.67%)
Apr 18, 2008
106.95
109.20
105.97
109.09
1,059,494
+4.87(+4.67%)
Apr 17, 2008
104.12
105.22
102.79
104.22
715,911
-1.00(-0.95%)
Apr 16, 2008
101.01
105.30
101.01
105.22
902,884
+5.81(+5.85%)
Apr 15, 2008
98.80
100.20
98.51
99.41
784,692
+3.32(+3.45%)
Apr 14, 2008
95.21
96.66
95.15
96.09
550,823
-1.03(-1.06%)
Apr 11, 2008
99.26
99.71
96.75
97.13
676,874
-0.31(-0.32%)
Apr 10, 2008
95.53
98.00
95.26
97.44
789,854
+3.98(+4.25%)
Apr 09, 2008
94.78
96.04
93.24
93.46
843,082
-3.77(-3.88%)
Apr 08, 2008
96.72
98.25
96.71
97.24
345,350
-0.97(-0.98%)
Apr 07, 2008
98.07
99.41
97.57
98.20
681,960
+1.04(+1.07%)
Apr 04, 2008
96.50
97.94
95.56
97.16
679,333
+0.80(+0.83%)
Apr 03, 2008
94.27
96.96
94.27
96.37
632,858
+2.70(+2.89%)
Apr 02, 2008
94.21
94.94
91.78
93.67
841,647
-1.39(-1.47%)
Apr 01, 2008
90.02
95.35
90.02
95.06
888,800
+5.26(+5.86%)
Mar 31, 2008
90.64
91.24
89.34
89.80
846,665
-2.22(-2.41%)
Mar 28, 2008
92.37
94.52
91.73
92.02
1,115,646
+3.95(+4.49%)
Mar 27, 2008
88.12
90.09
87.66
88.07
893,475
+1.50(+1.74%)
Mar 26, 2008
86.25
87.69
85.32
86.56
700,078
+1.69(+1.99%)
Mar 25, 2008
82.59
85.46
82.53
84.87
753,732
+1.22(+1.46%)
Mar 24, 2008
80.78
84.72
80.78
83.66
808,836
+1.22(+1.48%)
Mar 21, 2008
80.29
82.76
78.51
82.43
1,308,909
+0.00(+0.00%)
Mar 20, 2008
80.29
82.76
78.51
82.43
1,308,909
-2.37(-2.80%)
Mar 19, 2008
89.93
91.52
84.72
84.81
1,555,654
-6.52(-7.14%)
Mar 18, 2008
87.32
91.64
87.11
91.33
1,350,705
-0.43(-0.47%)
Mar 17, 2008
90.48
92.78
89.62
91.76
1,187,899
-3.77(-3.94%)
Mar 14, 2008
98.43
99.09
94.84
95.53
1,121,091
-5.57(-5.51%)
Mar 13, 2008
97.27
102.28
96.38
101.09
1,101,819
-2.29(-2.22%)
Mar 12, 2008
103.39
106.00
103.09
103.39
897,511
-1.85(-1.76%)
Mar 11, 2008
100.95
105.24
100.95
105.24
1,141,910
+8.32(+8.58%)
Mar 10, 2008
99.21
99.28
96.06
96.92
952,798
+1.15(+1.20%)
Mar 07, 2008
95.31
97.53
93.97
95.77
1,146,623
+3.46(+3.74%)
Mar 06, 2008
94.82
95.19
92.30
92.31
622,651
-3.02(-3.16%)
Mar 05, 2008
93.00
96.16
92.99
95.33
746,724
+0.67(+0.71%)
Mar 04, 2008
96.06
96.43
92.68
94.66
1,193,687
-4.75(-4.78%)
Mar 03, 2008
99.72
101.55
97.56
99.41
798,487
-2.00(-1.97%)
Feb 29, 2008
105.12
105.12
101.15
101.41
523,152
-3.38(-3.23%)
Feb 28, 2008
105.42
106.11
103.90
104.79
758,325
-1.57(-1.47%)
Feb 27, 2008
105.38
106.95
104.56
106.36
711,918
+1.91(+1.83%)
Feb 26, 2008
102.47
104.74
100.98
104.44
544,174
+1.67(+1.63%)
Feb 25, 2008
100.81
102.94
98.52
102.77
563,765
+2.45(+2.44%)
Feb 22, 2008
98.76
100.48
97.82
100.33
563,189
+1.90(+1.93%)
Feb 21, 2008
101.03
101.78
97.90
98.43
934,789
-4.43(-4.31%)
Feb 20, 2008
99.46
103.30
99.27
102.86
1,128,282
+1.38(+1.36%)
Feb 19, 2008
101.34
102.64
100.51
101.48
1,289,229
+4.48(+4.62%)
Feb 18, 2008
95.56
96.99
93.60
96.99
0
+0.00(+0.00%)
Feb 15, 2008
95.56
96.99
93.60
96.99
919,315
+4.70(+5.09%)
Feb 14, 2008
94.82
94.82
92.30
92.30
873,007
-1.08(-1.16%)
Feb 13, 2008
90.94
93.67
90.31
93.38
710,371
+2.94(+3.25%)
Feb 12, 2008
88.40
92.03
88.40
90.44
903,737
+2.04(+2.31%)
Feb 11, 2008
86.69
88.74
85.65
88.40
946,472
-3.27(-3.56%)
Feb 08, 2008
90.65
92.60
89.01
91.67
819,427
+1.73(+1.92%)
Feb 07, 2008
87.24
90.07
86.31
89.94
835,685
+2.52(+2.88%)
Feb 06, 2008
92.37
92.37
87.23
87.42
1,041,149
-4.72(-5.13%)
Feb 05, 2008
94.83
95.97
91.85
92.14
976,265
-4.53(-4.69%)
Feb 04, 2008
96.04
97.68
94.92
96.68
836,300
+2.94(+3.14%)
Feb 01, 2008
90.33
94.11
90.33
93.73
786,322
+4.85(+5.46%)
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%)
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
.