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, 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%)
Dec 02, 2019
136.36
136.36
135.09
135.71
98,570
+0.69(+0.51%)
Nov 29, 2019
137.11
137.65
134.57
135.02
116,479
-7.16(-5.04%)
Nov 27, 2019
142.38
142.40
140.83
142.18
56,572
+0.15(+0.10%)
Nov 26, 2019
141.87
142.40
141.09
142.03
75,937
-1.17(-0.82%)
Nov 25, 2019
141.28
143.20
141.28
143.20
73,898
+2.57(+1.82%)
Nov 22, 2019
141.74
142.06
140.43
140.64
76,362
-0.73(-0.52%)
Nov 21, 2019
139.75
141.74
139.57
141.37
89,839
-0.79(-0.56%)
Nov 20, 2019
140.86
142.66
140.46
142.16
73,907
+1.30(+0.92%)
Nov 19, 2019
142.15
142.24
140.81
140.86
58,728
-0.93(-0.66%)
Nov 18, 2019
143.52
143.54
140.83
141.79
98,032
-2.67(-1.85%)
Nov 15, 2019
142.85
144.54
142.17
144.46
87,978
+1.73(+1.21%)
Nov 14, 2019
143.84
144.21
142.06
142.73
70,824
-1.16(-0.81%)
Nov 13, 2019
144.56
144.56
143.52
143.89
60,980
-2.63(-1.80%)
Nov 12, 2019
147.83
148.17
145.93
146.52
60,067
-1.35(-0.91%)
Nov 11, 2019
146.69
148.57
146.69
147.87
35,938
-2.50(-1.66%)
Nov 08, 2019
150.25
150.53
148.28
150.37
90,021
+1.87(+1.26%)
Nov 07, 2019
148.95
149.31
148.12
148.50
57,263
+2.71(+1.86%)
Nov 06, 2019
148.21
148.96
145.45
145.79
81,154
-2.02(-1.36%)
Nov 05, 2019
148.61
149.20
146.96
147.81
74,122
+1.94(+1.33%)
Nov 04, 2019
147.03
147.42
145.59
145.86
92,638
+3.06(+2.14%)
Nov 01, 2019
141.25
143.11
141.25
142.80
120,782
+4.69(+3.40%)
Oct 31, 2019
140.30
140.30
137.40
138.11
74,186
-2.02(-1.44%)
Oct 30, 2019
141.21
142.05
139.47
140.13
100,728
-3.50(-2.43%)
Oct 29, 2019
142.86
144.02
142.33
143.62
52,684
-0.51(-0.36%)
Oct 28, 2019
145.34
145.55
143.96
144.13
52,951
-0.10(-0.07%)
Oct 25, 2019
143.23
144.52
142.74
144.24
78,943
+0.06(+0.04%)
Oct 24, 2019
144.64
146.45
143.15
144.18
81,929
+0.85(+0.59%)
Oct 23, 2019
141.07
143.56
140.59
143.33
64,240
+1.73(+1.22%)
Oct 22, 2019
141.70
142.74
141.45
141.60
68,501
+0.00(+0.00%)
Oct 21, 2019
141.60
142.35
141.10
141.60
67,104
+2.08(+1.49%)
Oct 18, 2019
141.08
141.99
139.45
139.52
97,873
-2.35(-1.66%)
Oct 17, 2019
141.61
142.73
141.17
141.87
83,126
+1.40(+1.00%)
Oct 16, 2019
140.47
141.10
140.24
140.47
67,019
+0.06(+0.05%)
Oct 15, 2019
140.65
141.51
139.49
140.41
73,730
-0.19(-0.14%)
Oct 14, 2019
141.58
141.78
140.22
140.60
43,914
-2.75(-1.92%)
Oct 11, 2019
143.74
144.16
142.75
143.35
105,939
+4.75(+3.43%)
Oct 10, 2019
137.13
138.71
137.13
138.60
95,113
+2.46(+1.81%)
Oct 09, 2019
136.98
137.25
135.83
136.14
91,992
+1.37(+1.01%)
Oct 08, 2019
135.58
136.21
134.77
134.77
126,044
-1.61(-1.18%)
Oct 07, 2019
138.16
138.28
136.23
136.38
79,835
-1.73(-1.25%)
Oct 04, 2019
138.80
138.80
136.09
138.11
91,527
-0.87(-0.63%)
Oct 03, 2019
137.65
139.51
136.54
138.98
101,567
+2.00(+1.46%)
Oct 02, 2019
139.19
139.56
136.82
136.98
95,988
-3.89(-2.76%)
Oct 01, 2019
142.40
142.40
139.93
140.87
106,756
-0.69(-0.49%)
Sep 30, 2019
141.86
143.36
141.31
141.56
69,926
-0.11(-0.08%)
Sep 27, 2019
142.16
143.35
140.54
141.67
174,666
-2.97(-2.05%)
Sep 26, 2019
144.78
145.09
143.20
144.64
70,570
-1.16(-0.80%)
Sep 25, 2019
144.31
145.98
144.31
145.80
73,777
+0.04(+0.03%)
Sep 24, 2019
147.74
148.32
145.12
145.76
93,334
-1.18(-0.80%)
Sep 23, 2019
146.80
147.56
146.63
146.94
66,123
-1.25(-0.84%)
Sep 20, 2019
149.54
149.88
147.59
148.19
56,572
-1.33(-0.89%)
Sep 19, 2019
149.72
150.65
149.07
149.52
101,475
+0.28(+0.19%)
Sep 18, 2019
149.37
150.56
148.77
149.24
118,023
+1.34(+0.91%)
Sep 17, 2019
151.57
151.83
147.48
147.90
167,225
-4.73(-3.10%)
Sep 16, 2019
150.43
152.92
147.75
152.63
325,103
+11.73(+8.33%)
Sep 13, 2019
141.55
141.55
140.22
140.90
86,149
+0.84(+0.60%)
Sep 12, 2019
140.13
141.19
138.79
140.06
75,086
-0.06(-0.05%)
Sep 11, 2019
142.23
142.35
139.49
140.13
174,747
+0.65(+0.46%)
Sep 10, 2019
140.14
141.57
139.34
139.48
157,710
+0.27(+0.19%)
Sep 09, 2019
138.75
139.84
138.53
139.21
129,725
+1.37(+0.99%)
Sep 06, 2019
136.90
138.21
136.02
137.84
94,204
+2.21(+1.63%)
Sep 05, 2019
136.99
137.80
135.52
135.63
141,615
-0.20(-0.15%)
Sep 04, 2019
135.44
136.22
134.51
135.83
132,118
+3.99(+3.02%)
Sep 03, 2019
132.05
132.84
130.69
131.85
126,319
-2.22(-1.66%)
Aug 30, 2019
134.04
134.31
132.29
134.07
149,930
+4.27(+3.29%)
Aug 29, 2019
130.94
130.94
128.89
129.80
86,811
+1.26(+0.98%)
Aug 28, 2019
128.35
128.84
127.53
128.54
130,139
+1.25(+0.98%)
Aug 27, 2019
127.88
128.20
126.41
127.30
101,979
-0.34(-0.27%)
Aug 26, 2019
128.85
128.85
126.66
127.64
122,006
-0.30(-0.23%)
Aug 23, 2019
131.00
131.25
127.91
127.94
128,370
-3.83(-2.91%)
Aug 22, 2019
133.80
133.80
131.26
131.77
58,860
-1.61(-1.21%)
Aug 21, 2019
135.26
135.36
133.30
133.38
87,821
+1.29(+0.98%)
Aug 20, 2019
134.07
134.07
132.05
132.09
130,241
-1.20(-0.90%)
Aug 19, 2019
132.71
133.47
131.84
133.29
132,164
+2.12(+1.62%)
Aug 16, 2019
131.08
131.64
130.75
131.17
97,300
+0.83(+0.64%)
Aug 15, 2019
132.02
132.02
129.49
130.34
86,834
-0.31(-0.24%)
Aug 14, 2019
131.78
132.30
129.91
130.64
171,986
-5.98(-4.38%)
Aug 13, 2019
132.06
137.54
132.06
136.62
150,152
+1.85(+1.38%)
Aug 12, 2019
134.98
135.58
134.08
134.77
106,915
-2.12(-1.55%)
Aug 09, 2019
137.02
138.05
136.03
136.88
87,459
-2.15(-1.55%)
Aug 08, 2019
138.21
139.31
137.40
139.04
92,278
+1.12(+0.81%)
Aug 07, 2019
135.88
138.39
135.14
137.91
113,317
-0.46(-0.33%)
Aug 06, 2019
139.10
140.90
137.50
138.38
111,680
+1.99(+1.46%)
Aug 05, 2019
137.46
138.53
135.49
136.39
150,844
-5.94(-4.17%)
Aug 02, 2019
143.78
143.78
141.26
142.33
112,005
-1.37(-0.95%)
Aug 01, 2019
147.83
151.53
143.53
143.69
166,605
-5.83(-3.90%)
Jul 31, 2019
150.31
151.13
149.23
149.53
83,310
-1.51(-1.00%)
Jul 30, 2019
150.94
151.80
149.28
151.04
99,207
-0.49(-0.32%)
Jul 29, 2019
150.95
151.56
149.96
151.53
53,780
+0.65(+0.43%)
Jul 26, 2019
152.12
152.12
150.59
150.88
52,188
-0.89(-0.58%)
Jul 25, 2019
153.30
153.30
151.35
151.76
68,565
+0.53(+0.35%)
Jul 24, 2019
152.81
153.70
150.58
151.23
86,927
-2.60(-1.69%)
Jul 23, 2019
153.21
153.82
152.55
153.82
66,198
+1.38(+0.90%)
Jul 22, 2019
151.88
152.70
151.27
152.45
81,856
+0.56(+0.37%)
Jul 19, 2019
150.36
152.53
150.36
151.89
67,225
+3.02(+2.03%)
Jul 18, 2019
149.23
149.50
147.60
148.87
86,295
-1.56(-1.03%)
Jul 17, 2019
152.41
153.45
150.29
150.42
66,787
-1.97(-1.29%)
Jul 16, 2019
155.13
155.41
151.81
152.39
123,213
-2.87(-1.85%)
Jul 15, 2019
155.10
156.27
155.10
155.26
71,128
+0.31(+0.20%)
Jul 12, 2019
155.56
155.79
154.46
154.95
53,736
-0.26(-0.17%)
Jul 11, 2019
155.90
156.16
154.60
155.22
75,304
-0.10(-0.06%)
Jul 10, 2019
153.57
155.92
153.57
155.31
90,814
+3.57(+2.35%)
Jul 09, 2019
150.76
151.91
150.16
151.74
78,720
-0.71(-0.46%)
Jul 08, 2019
153.16
153.39
151.73
152.45
93,960
-2.19(-1.42%)
Jul 05, 2019
155.81
155.81
153.55
154.64
42,347
-1.77(-1.13%)
Jul 03, 2019
156.84
156.84
155.55
156.41
62,360
+1.09(+0.70%)
Jul 02, 2019
157.50
158.59
155.10
155.32
73,023
-2.12(-1.34%)
Jul 01, 2019
158.75
159.51
156.53
157.44
79,955
+3.37(+2.19%)
Jun 28, 2019
156.01
156.61
153.77
154.07
74,854
-1.02(-0.66%)
Jun 27, 2019
155.83
157.03
154.98
155.09
42,778
-0.45(-0.29%)
Jun 26, 2019
154.50
155.88
153.21
155.54
55,026
+3.09(+2.03%)
Jun 25, 2019
152.57
154.84
151.46
152.45
83,130
-2.16(-1.40%)
Jun 24, 2019
155.33
156.00
154.18
154.61
79,277
-0.49(-0.31%)
Jun 21, 2019
155.23
156.22
154.44
155.10
117,534
+0.99(+0.64%)
Jun 20, 2019
153.25
154.20
151.80
154.11
138,194
+4.01(+2.67%)
Jun 19, 2019
150.06
150.58
149.06
150.11
144,845
+2.18(+1.47%)
Jun 18, 2019
145.07
148.90
145.07
147.93
167,104
+4.09(+2.84%)
Jun 17, 2019
143.08
144.24
142.24
143.84
64,778
+1.66(+1.16%)
Jun 14, 2019
143.10
143.31
142.08
142.18
71,537
-1.93(-1.34%)
Jun 13, 2019
144.72
144.72
142.92
144.11
109,995
+1.32(+0.93%)
Jun 12, 2019
144.16
144.22
141.87
142.79
87,631
-4.24(-2.89%)
Jun 11, 2019
147.37
147.79
146.36
147.03
75,256
+0.32(+0.22%)
Jun 10, 2019
147.07
147.60
146.01
146.71
86,347
+1.70(+1.17%)
Jun 07, 2019
143.99
146.05
143.99
145.01
64,682
+1.01(+0.70%)
Jun 06, 2019
141.22
144.48
141.22
144.00
82,647
+1.83(+1.29%)
Jun 05, 2019
144.51
144.51
141.02
142.17
64,871
-2.29(-1.58%)
Jun 04, 2019
144.17
144.66
143.25
144.46
117,971
-0.05(-0.03%)
Jun 03, 2019
143.55
145.45
143.37
144.51
94,076
+2.22(+1.56%)
May 31, 2019
141.97
143.21
141.55
142.29
107,832
-2.16(-1.49%)
May 30, 2019
145.66
145.66
144.00
144.45
77,043
-0.38(-0.26%)
May 29, 2019
144.14
145.06
142.83
144.83
85,689
+0.33(+0.23%)
May 28, 2019
145.93
146.55
144.38
144.49
78,357
-1.48(-1.01%)
May 24, 2019
146.09
146.69
144.33
145.97
88,776
+2.49(+1.73%)
May 23, 2019
145.57
147.02
142.83
143.49
171,425
-4.34(-2.93%)
May 22, 2019
149.42
149.59
147.43
147.82
64,869
-1.95(-1.30%)
May 21, 2019
149.61
150.31
149.29
149.77
93,990
-1.06(-0.70%)
May 20, 2019
150.91
151.99
150.22
150.83
49,589
+1.41(+0.94%)
May 17, 2019
150.19
150.81
149.20
149.42
81,473
-3.60(-2.35%)
May 16, 2019
151.16
153.45
150.68
153.02
97,456
+3.01(+2.00%)
May 15, 2019
147.68
150.70
147.68
150.01
52,837
+2.16(+1.46%)
May 14, 2019
147.79
148.48
146.94
147.86
100,091
+1.87(+1.28%)
May 13, 2019
148.19
148.53
144.99
145.99
86,768
-4.10(-2.73%)
May 10, 2019
149.88
150.80
147.68
150.09
62,075
+0.17(+0.11%)
May 09, 2019
149.19
150.16
147.88
149.93
106,183
-2.16(-1.42%)
May 08, 2019
152.25
153.39
151.71
152.08
63,897
-0.45(-0.29%)
May 07, 2019
152.69
153.52
151.53
152.53
88,120
-1.23(-0.80%)
May 06, 2019
151.95
154.32
151.76
153.76
84,674
-0.65(-0.42%)
May 03, 2019
153.78
155.26
153.78
154.41
107,604
+0.91(+0.59%)
May 02, 2019
154.63
155.80
152.94
153.49
100,711
-3.59(-2.29%)
May 01, 2019
159.67
159.76
157.09
157.09
55,728
-2.13(-1.34%)
Apr 30, 2019
159.24
160.19
158.45
159.22
77,064
-3.43(-2.11%)
Apr 29, 2019
164.13
164.13
160.71
162.65
86,286
+3.20(+2.01%)
Apr 26, 2019
160.93
161.29
158.42
159.45
121,297
-2.32(-1.44%)
Apr 25, 2019
163.53
163.53
161.48
161.78
148,837
-1.36(-0.83%)
Apr 24, 2019
165.47
165.54
162.58
163.13
81,899
-4.61(-2.75%)
Apr 23, 2019
167.31
168.24
166.63
167.74
114,052
-1.51(-0.89%)
Apr 22, 2019
165.53
169.72
165.17
169.25
146,580
+4.08(+2.47%)
Apr 18, 2019
164.97
165.33
164.41
165.17
40,508
+0.38(+0.23%)
Apr 17, 2019
166.10
166.10
164.41
164.78
34,039
-0.78(-0.47%)
Apr 16, 2019
165.52
166.07
164.93
165.56
78,543
+1.79(+1.09%)
Apr 15, 2019
165.28
165.56
163.67
163.77
55,356
-2.31(-1.39%)
Apr 12, 2019
166.43
166.96
165.18
166.09
83,299
+3.30(+2.03%)
Apr 11, 2019
163.88
164.02
162.45
162.78
112,200
-4.18(-2.50%)
Apr 10, 2019
167.17
167.78
166.83
166.96
61,218
+0.44(+0.26%)
Apr 09, 2019
167.68
167.68
166.38
166.53
54,825
-0.45(-0.27%)
Apr 08, 2019
165.40
167.15
165.31
166.98
80,538
+3.57(+2.18%)
Apr 05, 2019
162.12
163.53
161.78
163.41
44,388
+2.22(+1.38%)
Apr 04, 2019
161.56
161.82
160.40
161.20
90,538
-0.88(-0.55%)
Apr 03, 2019
163.35
163.69
161.28
162.08
108,675
-1.19(-0.73%)
Apr 02, 2019
163.88
163.88
162.13
163.27
122,145
-3.89(-2.33%)
Apr 01, 2019
165.93
167.20
165.38
167.16
116,037
+4.37(+2.69%)
Mar 29, 2019
163.62
164.07
161.95
162.79
119,585
+3.14(+1.96%)
Mar 28, 2019
158.63
160.27
158.63
159.66
89,716
+1.09(+0.69%)
Mar 27, 2019
159.00
159.80
157.63
158.57
111,172
+2.50(+1.60%)
Mar 26, 2019
154.88
156.21
154.88
156.07
88,695
+4.08(+2.69%)
Mar 25, 2019
151.55
152.12
150.98
151.99
103,171
-1.82(-1.19%)
Mar 22, 2019
156.24
156.43
153.17
153.81
152,791
-4.04(-2.56%)
Mar 21, 2019
156.70
157.85
156.12
157.85
121,741
+1.26(+0.81%)
Mar 20, 2019
153.94
156.78
153.53
156.59
133,728
+1.94(+1.25%)
Mar 19, 2019
156.39
156.47
154.28
154.65
74,340
-2.11(-1.35%)
Mar 18, 2019
156.07
156.82
155.87
156.76
80,635
+1.15(+0.74%)
Mar 15, 2019
155.78
156.71
154.81
155.62
154,617
+2.57(+1.68%)
Mar 14, 2019
152.89
154.07
152.67
153.05
97,249
+1.45(+0.96%)
Mar 13, 2019
149.75
151.75
149.48
151.59
128,662
+1.61(+1.07%)
Mar 12, 2019
150.08
150.38
149.14
149.98
82,405
+0.48(+0.32%)
Mar 11, 2019
148.05
149.53
147.98
149.50
98,240
+2.11(+1.43%)
Mar 08, 2019
146.35
147.45
145.39
147.39
79,647
-0.10(-0.07%)
Mar 07, 2019
149.87
149.87
147.48
147.48
60,898
-1.85(-1.24%)
Mar 06, 2019
149.88
150.51
149.21
149.33
102,987
-2.88(-1.89%)
Mar 05, 2019
152.28
152.59
151.06
152.22
50,356
-1.39(-0.91%)
Mar 04, 2019
153.81
154.64
151.72
153.61
96,147
+2.24(+1.48%)
Mar 01, 2019
152.49
152.85
150.44
151.37
82,044
-0.87(-0.57%)
Feb 28, 2019
152.32
152.84
151.49
152.23
88,787
-1.48(-0.96%)
Feb 27, 2019
153.93
154.70
152.97
153.71
78,215
-0.26(-0.17%)
Feb 26, 2019
153.58
154.51
153.26
153.98
97,139
-0.32(-0.21%)
Feb 25, 2019
154.87
155.21
153.72
154.30
67,285
-1.58(-1.01%)
Feb 22, 2019
156.61
156.61
154.98
155.88
81,245
+2.28(+1.48%)
Feb 21, 2019
155.51
155.79
153.47
153.60
79,776
-2.03(-1.31%)
Feb 20, 2019
153.84
156.20
153.84
155.63
135,231
+2.56(+1.67%)
Feb 19, 2019
151.33
153.31
150.67
153.07
108,774
+1.67(+1.10%)
Feb 15, 2019
150.17
151.42
149.61
151.41
79,761
+2.44(+1.64%)
Feb 14, 2019
148.22
149.81
147.75
148.96
133,124
+0.45(+0.30%)
Feb 13, 2019
149.86
150.21
147.62
148.52
154,139
+2.63(+1.80%)
Feb 12, 2019
147.27
147.27
145.48
145.89
90,776
+2.50(+1.74%)
Feb 11, 2019
143.85
144.50
142.90
143.39
86,875
-0.94(-0.65%)
Feb 08, 2019
144.23
145.32
142.59
144.33
62,531
+0.31(+0.22%)
Feb 07, 2019
146.65
146.65
142.24
144.01
107,958
-1.99(-1.36%)
Feb 06, 2019
147.52
147.64
145.91
146.00
80,906
-1.81(-1.22%)
Feb 05, 2019
147.23
148.28
146.79
147.81
52,500
+0.48(+0.33%)
Feb 04, 2019
145.67
147.42
144.28
147.32
65,239
-1.24(-0.83%)
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
.