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, 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%)
Jun 01, 2005
33.35
33.77
33.34
33.62
181,445
+0.09(+0.27%)
May 31, 2005
33.52
33.79
33.43
33.52
127,829
+0.31(+0.94%)
May 27, 2005
32.85
33.27
32.85
33.21
136,002
+0.70(+2.14%)
May 26, 2005
32.55
32.61
32.40
32.51
171,311
-0.09(-0.28%)
May 25, 2005
32.42
32.71
32.29
32.61
224,437
-0.54(-1.64%)
May 24, 2005
32.76
33.18
32.76
33.15
75,847
+0.07(+0.22%)
May 23, 2005
33.01
33.08
32.77
33.08
70,126
+0.13(+0.41%)
May 20, 2005
33.10
33.10
32.86
32.94
65,549
+0.00(+0.00%)
May 19, 2005
32.45
32.97
32.45
32.94
114,588
+0.75(+2.34%)
May 18, 2005
31.93
32.54
31.93
32.19
205,475
-0.02(-0.06%)
May 17, 2005
31.95
32.23
31.89
32.21
340,170
-0.20(-0.62%)
May 16, 2005
32.67
32.67
31.99
32.41
193,215
-0.10(-0.32%)
May 13, 2005
32.92
32.92
32.43
32.51
359,295
-0.32(-0.99%)
May 12, 2005
33.98
33.98
32.82
32.84
646,502
-1.78(-5.14%)
May 11, 2005
34.56
34.63
34.45
34.62
311,727
+0.23(+0.68%)
May 10, 2005
34.49
34.55
34.35
34.39
486,307
+0.16(+0.46%)
May 09, 2005
34.14
34.31
34.11
34.23
273,476
+0.73(+2.19%)
May 06, 2005
33.45
33.65
33.45
33.49
145,156
+0.04(+0.13%)
May 05, 2005
33.28
33.49
33.24
33.45
168,205
+0.17(+0.50%)
May 04, 2005
32.67
33.33
32.64
33.29
284,101
+0.59(+1.80%)
May 03, 2005
33.03
33.03
32.70
32.70
232,446
-0.55(-1.66%)
May 02, 2005
32.92
33.28
32.76
33.25
417,815
+0.29(+0.87%)
Apr 29, 2005
33.31
33.31
32.80
32.96
202,859
-0.23(-0.68%)
Apr 28, 2005
33.65
33.65
33.05
33.19
564,770
-0.17(-0.50%)
Apr 27, 2005
33.71
33.73
33.25
33.35
295,053
-0.21(-0.62%)
Apr 26, 2005
33.70
33.85
33.54
33.56
143,685
-0.01(-0.04%)
Apr 25, 2005
33.38
33.80
33.38
33.57
147,935
+0.35(+1.05%)
Apr 22, 2005
33.29
33.46
33.10
33.22
112,136
+0.32(+0.99%)
Apr 21, 2005
32.88
32.93
32.36
32.90
305,352
+1.02(+3.18%)
Apr 20, 2005
32.36
32.36
31.82
31.88
120,963
-0.02(-0.08%)
Apr 19, 2005
31.54
32.14
31.51
31.91
146,791
+0.59(+1.88%)
Apr 18, 2005
30.59
31.35
30.59
31.32
277,726
-0.20(-0.64%)
Apr 15, 2005
32.27
32.28
31.40
31.52
157,579
-0.86(-2.66%)
Apr 14, 2005
32.36
33.07
32.34
32.39
182,917
-0.83(-2.50%)
Apr 13, 2005
33.86
33.89
32.98
33.22
336,573
+0.12(+0.35%)
Apr 12, 2005
33.55
33.65
33.04
33.10
232,119
-0.45(-1.33%)
Apr 11, 2005
33.28
33.63
32.97
33.55
214,465
-0.07(-0.20%)
Apr 08, 2005
33.65
33.90
33.61
33.62
209,071
+0.24(+0.71%)
Apr 07, 2005
33.65
34.12
33.27
33.38
298,976
-0.73(-2.13%)
Apr 06, 2005
34.01
34.47
34.01
34.11
302,409
+0.34(+1.00%)
Apr 05, 2005
33.95
34.12
33.66
33.77
217,571
-0.23(-0.68%)
Apr 04, 2005
34.32
34.35
33.71
34.00
627,867
+0.26(+0.78%)
Apr 01, 2005
33.59
33.74
33.53
33.74
572,453
+0.27(+0.80%)
Mar 31, 2005
33.25
33.76
33.23
33.47
239,639
+0.51(+1.56%)
Mar 30, 2005
32.69
33.00
32.58
32.96
144,012
+0.03(+0.09%)
Mar 29, 2005
33.33
33.77
32.92
32.92
132,242
-0.48(-1.43%)
Mar 28, 2005
33.41
33.64
33.36
33.40
76,991
-0.10(-0.31%)
Mar 24, 2005
33.71
33.98
33.30
33.51
102,165
+0.06(+0.18%)
Mar 23, 2005
33.92
33.92
33.29
33.44
219,696
-0.92(-2.69%)
Mar 22, 2005
34.75
34.93
34.34
34.37
126,848
-0.78(-2.21%)
Mar 21, 2005
35.69
35.69
34.99
35.15
290,967
-0.07(-0.21%)
Mar 18, 2005
35.32
35.45
35.18
35.22
198,282
+0.35(+1.00%)
Mar 17, 2005
34.31
34.92
34.31
34.87
109,521
+0.98(+2.89%)
Mar 16, 2005
33.83
34.07
33.45
33.89
163,791
-0.17(-0.49%)
Mar 15, 2005
34.12
34.38
33.98
34.06
85,982
-0.42(-1.21%)
Mar 14, 2005
34.64
34.66
34.11
34.47
116,059
-0.15(-0.44%)
Mar 11, 2005
34.50
34.93
34.44
34.63
124,069
-0.03(-0.09%)
Mar 10, 2005
35.10
35.12
34.27
34.66
256,312
-0.77(-2.18%)
Mar 09, 2005
35.94
36.06
35.35
35.43
269,716
+0.19(+0.54%)
Mar 08, 2005
35.51
35.69
35.14
35.24
211,523
+0.54(+1.55%)
Mar 07, 2005
34.82
34.90
34.63
34.70
233,100
-0.12(-0.35%)
Mar 04, 2005
34.53
35.02
34.43
34.82
198,936
-0.20(-0.58%)
Mar 03, 2005
34.72
35.32
34.72
35.02
121,290
+0.35(+1.01%)
Mar 02, 2005
34.26
34.72
34.14
34.67
116,713
-0.11(-0.32%)
Mar 01, 2005
35.39
35.47
34.47
34.78
269,880
-0.21(-0.61%)
Feb 28, 2005
35.48
35.62
34.75
35.00
210,052
-0.12(-0.33%)
Feb 25, 2005
34.66
35.31
34.62
35.11
151,531
+0.86(+2.50%)
Feb 24, 2005
33.90
34.30
33.86
34.26
171,637
+0.51(+1.52%)
Feb 23, 2005
33.77
33.84
33.62
33.74
81,732
+0.13(+0.38%)
Feb 22, 2005
33.92
34.10
33.56
33.62
137,800
-0.06(-0.16%)
Feb 18, 2005
33.43
33.74
33.43
33.67
112,300
+0.57(+1.72%)
Feb 17, 2005
33.05
33.37
33.04
33.10
150,224
+0.21(+0.63%)
Feb 16, 2005
32.67
32.94
32.61
32.89
254,024
+0.02(+0.07%)
Feb 15, 2005
32.82
33.22
32.82
32.87
207,109
+0.44(+1.36%)
Feb 14, 2005
32.15
32.49
32.15
32.43
164,118
+0.63(+1.98%)
Feb 11, 2005
31.65
32.02
31.57
31.80
203,513
+0.21(+0.66%)
Feb 10, 2005
31.40
31.85
31.32
31.59
207,600
+0.23(+0.72%)
Feb 09, 2005
31.40
31.56
31.22
31.36
224,927
+0.03(+0.10%)
Feb 08, 2005
31.17
31.46
31.10
31.33
174,743
+0.32(+1.03%)
Feb 07, 2005
30.73
31.24
30.70
31.02
374,988
+0.53(+1.75%)
Feb 04, 2005
30.13
30.53
30.10
30.48
441,191
+0.00(+0.00%)
Feb 03, 2005
30.83
30.89
30.47
30.48
1,013,154
-1.44(-4.52%)
Feb 02, 2005
32.30
32.30
31.88
31.93
484,999
-0.28(-0.85%)
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
.