Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 72.43 72.68 71.90 72.19 79,700 -0.45(-0.62%)
Sep 29, 2005 72.69 73.22 72.31 72.64 134,800 +1.51(+2.12%)
Sep 28, 2005 70.10 71.24 69.81 71.13 109,500 +0.51(+0.72%)
Sep 27, 2005 71.64 71.64 70.32 70.62 96,700 -1.28(-1.78%)
Sep 26, 2005 71.11 72.11 70.51 71.90 104,000 +0.79(+1.11%)
Sep 23, 2005 70.97 71.40 70.70 71.11 63,300 -0.75(-1.04%)
Sep 22, 2005 73.25 73.27 71.06 71.86 101,500 -0.86(-1.18%)
Sep 21, 2005 72.21 72.99 72.21 72.72 156,200 +0.94(+1.31%)
Sep 20, 2005 72.40 72.40 71.45 71.78 134,600 +0.28(+0.39%)
Sep 19, 2005 69.95 71.99 69.95 71.50 212,300 +1.55(+2.22%)
Sep 16, 2005 70.00 70.11 69.55 69.95 84,800 -0.34(-0.48%)
Sep 15, 2005 70.60 70.70 69.93 70.29 68,400 +0.55(+0.79%)
Sep 14, 2005 69.07 70.21 69.07 69.74 87,100 +0.87(+1.26%)
Sep 13, 2005 68.92 69.72 68.85 68.87 100,800 -1.45(-2.06%)
Sep 12, 2005 71.21 71.21 70.12 70.32 81,600 -0.23(-0.33%)
Sep 09, 2005 70.40 70.84 69.84 70.55 299,300 -0.24(-0.34%)
Sep 08, 2005 70.90 71.06 70.60 70.79 133,500 -0.76(-1.06%)
Sep 07, 2005 71.60 72.02 71.43 71.55 90,200 -0.50(-0.69%)
Sep 06, 2005 73.10 73.10 71.91 72.05 138,900 -1.58(-2.15%)
Sep 02, 2005 74.75 74.75 73.61 73.63 100,000 -0.49(-0.66%)
Sep 01, 2005 73.35 74.45 73.29 74.12 144,100 +1.99(+2.76%)
Aug 31, 2005 71.43 72.80 71.31 72.13 336,300 -1.57(-2.13%)
Aug 30, 2005 73.50 73.93 73.06 73.70 159,100 +1.20(+1.66%)
Aug 29, 2005 73.00 73.25 72.01 72.50 162,400 +1.10(+1.54%)
Aug 26, 2005 72.38 72.58 71.24 71.40 99,600 -0.98(-1.35%)
Aug 25, 2005 71.60 72.46 71.56 72.38 87,000 +0.86(+1.20%)
Aug 24, 2005 70.60 71.58 69.98 71.52 254,700 -0.58(-0.80%)
Aug 23, 2005 72.04 72.47 71.35 72.10 196,600 -0.75(-1.03%)
Aug 22, 2005 72.55 73.64 72.33 72.85 170,400 +1.00(+1.39%)
Aug 19, 2005 70.60 71.89 70.57 71.85 250,100 +1.89(+2.70%)
Aug 18, 2005 70.60 70.73 69.81 69.96 259,600 -1.53(-2.14%)
Aug 17, 2005 73.75 73.75 70.91 71.49 314,800 -2.82(-3.79%)
Aug 16, 2005 75.60 75.60 74.22 74.31 235,300 -2.27(-2.96%)
Aug 15, 2005 77.33 77.60 76.40 76.58 211,900 -0.85(-1.10%)
Aug 12, 2005 77.15 77.43 76.56 77.43 220,500 +1.13(+1.48%)
Aug 11, 2005 75.55 76.30 75.55 76.30 143,100 +0.11(+0.14%)
Aug 10, 2005 75.36 76.28 75.36 76.19 396,600 +4.17(+5.79%)
Aug 09, 2005 72.50 72.74 71.49 72.02 258,300 +0.72(+1.01%)
Aug 08, 2005 70.65 71.46 70.52 71.30 146,700 +2.57(+3.74%)
Aug 05, 2005 69.00 69.29 68.51 68.73 182,100 -0.77(-1.11%)
Aug 04, 2005 68.72 71.30 68.20 69.50 442,900 -2.00(-2.80%)
Aug 03, 2005 72.00 72.49 71.50 71.50 211,600 -1.99(-2.71%)
Aug 02, 2005 72.10 75.96 72.10 73.49 900,700 +4.15(+5.99%)
Aug 01, 2005 69.70 69.70 67.65 69.34 247,000 -0.47(-0.67%)
Jul 29, 2005 67.60 70.86 67.52 69.81 363,800 +4.61(+7.07%)
Jul 28, 2005 64.50 65.25 64.25 65.20 68,300 +0.40(+0.62%)
Jul 27, 2005 63.75 64.80 63.52 64.80 148,300 +2.21(+3.53%)
Jul 26, 2005 63.00 63.00 62.25 62.59 114,000 -0.56(-0.89%)
Jul 25, 2005 62.50 63.20 62.50 63.15 166,800 +0.80(+1.28%)
Jul 22, 2005 62.00 62.58 61.51 62.35 193,700 -0.59(-0.94%)
Jul 21, 2005 61.51 62.99 61.51 62.94 210,800 +2.94(+4.90%)
Jul 20, 2005 60.05 60.25 59.79 60.00 47,600 -0.05(-0.08%)
Jul 19, 2005 59.50 60.20 59.47 60.05 58,300 +0.38(+0.64%)
Jul 18, 2005 59.10 59.91 59.05 59.67 136,600 -0.13(-0.22%)
Jul 15, 2005 60.28 60.38 59.21 59.80 212,600 -1.08(-1.77%)
Jul 14, 2005 62.50 62.50 60.85 60.88 175,600 -1.98(-3.15%)
Jul 13, 2005 63.60 63.60 62.50 62.86 185,900 -0.74(-1.16%)
Jul 12, 2005 63.20 63.63 62.77 63.60 76,200 +0.60(+0.95%)
Jul 11, 2005 62.50 63.13 62.50 63.00 67,800 +0.87(+1.40%)
Jul 08, 2005 62.40 62.49 61.81 62.13 210,900 -1.27(-2.00%)
Jul 07, 2005 62.97 63.40 62.35 63.40 167,200 -0.05(-0.08%)
Jul 06, 2005 63.00 63.90 62.66 63.45 276,600 +2.19(+3.57%)
Jul 05, 2005 60.82 61.38 60.64 61.26 148,600 +0.44(+0.72%)
Jul 01, 2005 59.50 60.82 59.35 60.82 136,400 +1.50(+2.53%)
Jun 30, 2005 59.63 59.90 59.30 59.32 154,700 +0.07(+0.12%)
Jun 29, 2005 59.00 59.45 59.00 59.25 236,400 +0.25(+0.42%)
Jun 28, 2005 58.50 59.45 58.42 59.00 653,700 +3.20(+5.73%)
Jun 27, 2005 55.25 55.91 55.18 55.80 389,600 +0.90(+1.64%)
Jun 24, 2005 54.86 55.48 54.85 54.90 420,800 -0.25(-0.45%)
Jun 23, 2005 53.80 55.35 53.79 55.15 540,000 +1.84(+3.45%)
Jun 22, 2005 53.20 54.25 53.20 53.31 554,000 +0.61(+1.16%)
Jun 21, 2005 53.15 53.47 52.13 52.70 329,600 -1.45(-2.68%)
Jun 20, 2005 53.05 54.15 53.03 54.15 311,800 -0.50(-0.91%)
Jun 17, 2005 54.15 54.78 53.89 54.65 271,100 -0.80(-1.44%)
Jun 16, 2005 54.60 55.82 54.60 55.45 111,300 +0.76(+1.39%)
Jun 15, 2005 54.40 54.74 54.31 54.69 96,500 +0.62(+1.15%)
Jun 14, 2005 53.93 54.24 53.66 54.07 76,600 -0.03(-0.06%)
Jun 13, 2005 53.23 54.10 53.01 54.10 129,100 +1.35(+2.56%)
Jun 10, 2005 52.84 53.33 52.49 52.75 181,900 -0.09(-0.17%)
Jun 09, 2005 53.00 53.10 52.53 52.84 389,800 -1.01(-1.88%)
Jun 08, 2005 54.30 54.38 53.35 53.85 274,100 -1.61(-2.90%)
Jun 07, 2005 55.30 55.77 55.15 55.46 68,400 -0.31(-0.56%)
Jun 06, 2005 55.06 55.77 55.01 55.77 70,600 +0.82(+1.49%)
Jun 03, 2005 54.70 55.33 54.61 54.95 38,300 +0.25(+0.46%)
Jun 02, 2005 55.00 55.09 54.61 54.70 59,200 -0.25(-0.45%)
Jun 01, 2005 54.51 55.21 54.50 54.95 111,000 +0.15(+0.27%)
May 31, 2005 54.80 55.23 54.64 54.80 78,200 +0.51(+0.94%)
May 27, 2005 53.70 54.38 53.70 54.29 83,200 +1.14(+2.14%)
May 26, 2005 53.20 53.31 52.97 53.15 104,800 -0.15(-0.28%)
May 25, 2005 53.00 53.47 52.79 53.30 137,300 -0.89(-1.64%)
May 24, 2005 53.55 54.23 53.55 54.19 46,400 +0.12(+0.22%)
May 23, 2005 53.96 54.08 53.56 54.07 42,900 +0.22(+0.41%)
May 20, 2005 54.10 54.10 53.71 53.85 40,100 +0.00(+0.00%)
May 19, 2005 53.05 53.90 53.05 53.85 70,100 +1.23(+2.34%)
May 18, 2005 52.20 53.19 52.20 52.62 125,700 -0.03(-0.06%)
May 17, 2005 52.22 52.69 52.13 52.65 208,100 -0.33(-0.62%)
May 16, 2005 53.40 53.40 52.30 52.98 118,200 -0.17(-0.32%)
May 13, 2005 53.81 53.81 53.01 53.15 219,800 -0.53(-0.99%)
May 12, 2005 55.54 55.54 53.65 53.68 395,500 -2.91(-5.14%)
May 11, 2005 56.50 56.60 56.32 56.59 190,700 +0.38(+0.68%)
May 10, 2005 56.38 56.48 56.15 56.21 297,500 +0.26(+0.46%)
May 09, 2005 55.80 56.08 55.76 55.95 167,300 +1.20(+2.19%)
May 06, 2005 54.68 55.00 54.68 54.75 88,800 +0.07(+0.13%)
May 05, 2005 54.40 54.75 54.33 54.68 102,900 +0.27(+0.50%)
May 04, 2005 53.40 54.48 53.35 54.41 173,800 +0.96(+1.80%)
May 03, 2005 54.00 54.00 53.45 53.45 142,200 -0.90(-1.66%)
May 02, 2005 53.82 54.40 53.55 54.35 255,600 +0.47(+0.87%)
Apr 29, 2005 54.45 54.45 53.61 53.88 124,100 -0.37(-0.68%)
Apr 28, 2005 55.00 55.00 54.02 54.25 345,500 -0.27(-0.50%)
Apr 27, 2005 55.10 55.14 54.35 54.52 180,500 -0.34(-0.62%)
Apr 26, 2005 55.08 55.34 54.83 54.86 87,900 -0.02(-0.04%)
Apr 25, 2005 54.56 55.25 54.56 54.88 90,500 +0.57(+1.05%)
Apr 22, 2005 54.41 54.70 54.11 54.31 68,600 +0.53(+0.99%)
Apr 21, 2005 53.74 53.83 52.89 53.78 186,800 +1.66(+3.18%)
Apr 20, 2005 52.89 52.90 52.01 52.12 74,000 -0.04(-0.08%)
Apr 19, 2005 51.55 52.53 51.50 52.16 89,800 +0.96(+1.87%)
Apr 18, 2005 50.00 51.24 50.00 51.20 169,900 -0.33(-0.64%)
Apr 15, 2005 52.75 52.76 51.32 51.53 96,400 -1.41(-2.66%)
Apr 14, 2005 52.90 54.05 52.86 52.94 111,900 -1.36(-2.50%)
Apr 13, 2005 55.35 55.40 53.91 54.30 205,900 +0.19(+0.35%)
Apr 12, 2005 54.84 55.00 54.01 54.11 142,000 -0.73(-1.33%)
Apr 11, 2005 54.40 54.98 53.90 54.84 131,200 -0.11(-0.20%)
Apr 08, 2005 55.00 55.42 54.94 54.95 127,900 +0.39(+0.71%)
Apr 07, 2005 55.01 55.77 54.38 54.56 182,900 -1.19(-2.13%)
Apr 06, 2005 55.60 56.35 55.60 55.75 185,000 +0.55(+1.00%)
Apr 05, 2005 55.50 55.78 55.02 55.20 133,100 -0.38(-0.68%)
Apr 04, 2005 56.10 56.15 55.10 55.58 384,100 +0.43(+0.78%)
Apr 01, 2005 54.90 55.15 54.81 55.15 350,200 +0.44(+0.80%)
Mar 31, 2005 54.35 55.18 54.32 54.71 146,600 +0.84(+1.56%)
Mar 30, 2005 53.43 53.95 53.25 53.87 88,100 +0.05(+0.09%)
Mar 29, 2005 54.49 55.20 53.82 53.82 80,900 -0.78(-1.43%)
Mar 28, 2005 54.61 54.99 54.53 54.60 47,100 -0.17(-0.31%)
Mar 24, 2005 55.10 55.55 54.43 54.77 62,500 +0.10(+0.18%)
Mar 23, 2005 55.45 55.45 54.42 54.67 134,400 -1.51(-2.69%)
Mar 22, 2005 56.80 57.10 56.14 56.18 77,600 -1.27(-2.21%)
Mar 21, 2005 58.34 58.34 57.20 57.45 178,000 -0.12(-0.21%)
Mar 18, 2005 57.74 57.95 57.50 57.57 121,300 +0.57(+1.00%)
Mar 17, 2005 56.09 57.08 56.09 57.00 67,000 +1.60(+2.89%)
Mar 16, 2005 55.30 55.70 54.68 55.40 100,200 -0.27(-0.49%)
Mar 15, 2005 55.77 56.20 55.55 55.67 52,600 -0.68(-1.21%)
Mar 14, 2005 56.62 56.65 55.75 56.35 71,000 -0.25(-0.44%)
Mar 11, 2005 56.40 57.10 56.30 56.60 75,900 -0.05(-0.09%)
Mar 10, 2005 57.38 57.41 56.02 56.65 156,800 -1.26(-2.18%)
Mar 09, 2005 58.75 58.95 57.79 57.91 165,000 +0.31(+0.54%)
Mar 08, 2005 58.05 58.34 57.44 57.60 129,400 +0.88(+1.55%)
Mar 07, 2005 56.92 57.05 56.61 56.72 142,600 -0.20(-0.35%)
Mar 04, 2005 56.45 57.24 56.28 56.92 121,700 -0.33(-0.58%)
Mar 03, 2005 56.75 57.74 56.75 57.25 74,200 +0.57(+1.01%)
Mar 02, 2005 56.00 56.76 55.80 56.68 71,400 -0.18(-0.32%)
Mar 01, 2005 57.85 57.98 56.35 56.86 165,100 -0.35(-0.61%)
Feb 28, 2005 58.00 58.22 56.81 57.21 128,500 -0.19(-0.33%)
Feb 25, 2005 56.65 57.72 56.59 57.40 92,700 +1.40(+2.50%)
Feb 24, 2005 55.41 56.07 55.35 56.00 105,000 +0.84(+1.52%)
Feb 23, 2005 55.20 55.31 54.96 55.16 50,000 +0.21(+0.38%)
Feb 22, 2005 55.45 55.74 54.86 54.95 84,300 -0.09(-0.16%)
Feb 18, 2005 54.65 55.15 54.65 55.04 68,700 +0.93(+1.72%)
Feb 17, 2005 54.02 54.55 54.01 54.11 91,900 +0.34(+0.63%)
Feb 16, 2005 53.40 53.84 53.31 53.77 155,400 +0.04(+0.07%)
Feb 15, 2005 53.65 54.30 53.65 53.73 126,700 +0.72(+1.36%)
Feb 14, 2005 52.55 53.11 52.55 53.01 100,400 +1.03(+1.98%)
Feb 11, 2005 51.73 52.34 51.60 51.98 124,500 +0.34(+0.66%)
Feb 10, 2005 51.33 52.07 51.20 51.64 127,000 +0.37(+0.72%)
Feb 09, 2005 51.33 51.59 51.03 51.27 137,600 +0.05(+0.10%)
Feb 08, 2005 50.95 51.43 50.84 51.22 106,900 +0.52(+1.03%)
Feb 07, 2005 50.23 51.07 50.19 50.70 229,400 +0.87(+1.75%)
Feb 04, 2005 49.25 49.90 49.20 49.83 269,900 +0.00(+0.00%)
Feb 03, 2005 50.40 50.50 49.81 49.83 619,800 -2.36(-4.52%)
Feb 02, 2005 52.80 52.80 52.12 52.19 296,700 -0.45(-0.85%)
Feb 01, 2005 52.75 52.90 52.54 52.64 168,200 -0.90(-1.68%)
Jan 31, 2005 53.03 53.59 53.03 53.54 125,100 +0.81(+1.54%)
Jan 28, 2005 53.30 53.44 52.71 52.73 159,300 +0.14(+0.27%)
Jan 27, 2005 52.71 52.92 52.56 52.59 148,100 -0.37(-0.70%)
Jan 26, 2005 52.95 53.20 52.76 52.96 102,200 -0.07(-0.13%)
Jan 25, 2005 53.00 53.39 52.61 53.03 85,400 +0.55(+1.05%)
Jan 24, 2005 52.40 52.98 52.30 52.48 72,900 +0.18(+0.34%)
Jan 21, 2005 51.55 52.50 51.55 52.30 87,400 +0.50(+0.97%)
Jan 20, 2005 52.13 52.13 51.63 51.80 77,700 -0.03(-0.06%)
Jan 19, 2005 52.25 52.35 51.75 51.83 141,100 -0.57(-1.09%)
Jan 18, 2005 51.75 52.60 51.62 52.40 137,200 +1.30(+2.54%)
Jan 14, 2005 50.40 51.15 50.18 51.10 122,500 +1.60(+3.23%)
Jan 13, 2005 49.75 49.89 49.25 49.50 190,800 -0.62(-1.24%)
Jan 12, 2005 49.59 50.20 49.59 50.12 142,800 +0.53(+1.07%)
Jan 11, 2005 49.45 49.87 49.45 49.59 125,500 -0.74(-1.47%)
Jan 10, 2005 49.50 50.54 49.50 50.33 212,100 -0.63(-1.24%)
Jan 07, 2005 50.90 51.43 50.88 50.96 102,700 -0.89(-1.72%)
Jan 06, 2005 51.49 52.22 51.14 51.85 187,500 +0.54(+1.05%)
Jan 05, 2005 51.70 52.02 51.25 51.31 68,700 -0.74(-1.42%)
Jan 04, 2005 52.15 52.40 51.67 52.05 122,600 -1.05(-1.98%)
Jan 03, 2005 53.90 53.90 53.00 53.10 73,500 -1.09(-2.01%)
Dec 31, 2004 54.18 54.41 54.15 54.19 52,900 +0.04(+0.07%)
Dec 30, 2004 54.40 54.63 54.11 54.15 82,100 -1.05(-1.90%)
Dec 29, 2004 54.66 55.30 54.66 55.20 88,300 +0.92(+1.69%)
Dec 28, 2004 53.90 54.50 53.90 54.28 54,000 -0.27(-0.49%)
Dec 27, 2004 54.67 54.84 54.50 54.55 68,800 -1.00(-1.80%)
Dec 23, 2004 54.94 55.83 54.94 55.55 45,500 -0.15(-0.27%)
Dec 22, 2004 55.97 55.97 55.20 55.70 61,600 -0.15(-0.27%)
Dec 21, 2004 56.15 56.35 55.85 55.85 103,500 -0.37(-0.66%)
Dec 20, 2004 55.77 56.28 55.63 56.22 68,100 +1.22(+2.22%)
Dec 17, 2004 54.90 55.04 54.75 55.00 63,800 +0.80(+1.48%)
Dec 16, 2004 54.75 54.85 54.10 54.20 57,200 -0.83(-1.51%)
Dec 15, 2004 54.88 55.12 54.38 55.03 118,200 +1.48(+2.76%)
Dec 14, 2004 53.85 53.90 53.31 53.55 54,500 +0.23(+0.43%)
Dec 13, 2004 52.85 53.38 52.85 53.32 70,900 +0.72(+1.37%)
Dec 10, 2004 52.70 53.00 52.60 52.60 33,900 -0.45(-0.85%)
Dec 09, 2004 52.40 53.05 52.40 53.05 55,300 +0.77(+1.47%)
Dec 08, 2004 52.12 52.55 51.80 52.28 141,000 -0.90(-1.69%)
Dec 07, 2004 54.05 54.30 53.18 53.18 115,200 -1.73(-3.15%)
Dec 06, 2004 55.25 55.29 54.86 54.91 43,900 -0.10(-0.18%)
Dec 03, 2004 54.95 55.57 54.70 55.01 58,200 -0.72(-1.29%)
Dec 02, 2004 56.34 56.40 55.23 55.73 107,700 -0.66(-1.17%)
Dec 01, 2004 56.55 56.76 56.15 56.39 182,700 -0.31(-0.55%)
Nov 30, 2004 56.55 56.90 56.54 56.70 50,300 +0.38(+0.67%)
Nov 29, 2004 56.25 56.51 55.97 56.32 89,500 +0.37(+0.66%)
Nov 26, 2004 55.95 56.15 55.70 55.95 293,800 -2.78(-4.73%)
Nov 24, 2004 58.20 58.77 58.03 58.73 74,300 +0.53(+0.91%)
Nov 23, 2004 58.00 58.95 57.85 58.20 199,400 +0.35(+0.61%)
Nov 22, 2004 56.95 58.00 56.85 57.85 111,900 +2.13(+3.82%)
Nov 19, 2004 55.60 56.17 55.60 55.72 95,300 +0.56(+1.02%)
Nov 18, 2004 55.00 55.62 54.90 55.16 54,200 +0.16(+0.29%)
Nov 17, 2004 54.35 55.46 54.35 55.00 82,800 +1.85(+3.48%)
Nov 16, 2004 52.70 53.63 52.64 53.15 156,700 -0.54(-1.01%)
Nov 15, 2004 54.05 54.05 53.21 53.69 70,600 -0.57(-1.05%)
Nov 12, 2004 53.75 54.50 53.61 54.26 61,200 +0.12(+0.22%)
Nov 11, 2004 54.06 54.58 53.80 54.14 59,200 -0.92(-1.67%)
Nov 10, 2004 54.25 55.68 54.06 55.06 114,800 +1.40(+2.61%)
Nov 09, 2004 53.70 53.77 53.40 53.66 70,500 -0.14(-0.26%)
Nov 08, 2004 53.75 53.83 53.30 53.80 69,800 +0.38(+0.71%)
Nov 05, 2004 53.70 53.81 53.33 53.42 65,300 -1.03(-1.89%)
Nov 04, 2004 54.15 54.78 54.10 54.45 72,100 -0.20(-0.37%)
Nov 03, 2004 54.40 54.96 54.20 54.65 100,200 +1.75(+3.31%)
Nov 02, 2004 52.60 53.50 52.22 52.90 147,600 +1.69(+3.30%)
Nov 01, 2004 51.75 52.00 50.99 51.21 150,100 -0.59(-1.14%)
Oct 29, 2004 51.25 51.85 51.02 51.80 127,300 -0.25(-0.48%)
Oct 28, 2004 53.41 53.41 51.01 52.05 195,300 -1.35(-2.53%)
Oct 27, 2004 54.00 54.30 53.32 53.40 85,300 -0.41(-0.76%)
Oct 26, 2004 53.30 53.81 53.30 53.81 73,100 +1.24(+2.36%)
Oct 25, 2004 52.75 52.95 52.26 52.57 64,200 -0.71(-1.33%)
Oct 22, 2004 53.25 54.00 53.12 53.28 38,800 -0.27(-0.50%)
Oct 21, 2004 53.15 53.75 53.14 53.55 52,000 +1.00(+1.90%)
Oct 20, 2004 51.20 53.01 51.20 52.55 207,600 -0.28(-0.53%)
Oct 19, 2004 52.90 53.19 52.58 52.83 70,000 +0.06(+0.11%)
Oct 18, 2004 53.60 53.60 52.73 52.77 101,600 -1.31(-2.42%)
Oct 15, 2004 53.40 54.19 53.40 54.08 55,000 +0.59(+1.10%)
Oct 14, 2004 53.50 53.89 53.36 53.49 102,100 -0.69(-1.27%)
Oct 13, 2004 54.95 55.00 52.90 54.18 236,100 -2.13(-3.78%)
Oct 12, 2004 57.00 57.20 56.25 56.31 136,200 +0.05(+0.09%)
Oct 11, 2004 56.35 56.41 56.06 56.26 102,500 +0.76(+1.37%)
Oct 08, 2004 55.20 55.73 55.20 55.50 86,800 +0.67(+1.22%)
Oct 07, 2004 55.05 55.70 54.82 54.83 66,700 +0.38(+0.70%)
Oct 06, 2004 54.15 54.45 54.05 54.45 74,200 -0.19(-0.35%)
Oct 05, 2004 54.38 54.71 54.26 54.64 135,700 +0.26(+0.48%)
Oct 04, 2004 54.21 54.75 54.21 54.38 94,800 +0.76(+1.42%)
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.