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 (%)
Jan 31, 2007 52.00 52.76 51.08 52.47 1,111,723 -0.69(-1.29%)
Jan 30, 2007 52.04 53.37 52.04 53.16 690,148 +1.12(+2.15%)
Jan 29, 2007 52.70 53.16 52.04 52.04 587,165 -0.82(-1.55%)
Jan 26, 2007 52.64 53.02 52.39 52.86 329,381 +0.52(+0.99%)
Jan 25, 2007 52.95 52.95 52.18 52.34 558,068 -1.17(-2.19%)
Jan 24, 2007 53.16 53.51 52.44 53.51 421,412 +0.12(+0.22%)
Jan 23, 2007 52.43 53.51 52.25 53.39 666,609 +1.12(+2.14%)
Jan 22, 2007 52.86 52.94 52.00 52.27 668,407 -1.13(-2.12%)
Jan 19, 2007 52.46 53.53 52.40 53.41 431,383 +1.66(+3.20%)
Jan 18, 2007 52.12 52.80 51.51 51.75 705,186 -1.21(-2.29%)
Jan 17, 2007 52.30 53.12 52.00 52.96 538,125 +0.35(+0.66%)
Jan 16, 2007 53.34 53.37 52.24 52.61 578,992 -0.76(-1.42%)
Jan 12, 2007 52.61 53.47 52.30 53.37 694,888 +1.58(+3.05%)
Jan 11, 2007 51.82 53.16 51.77 51.79 781,361 +0.02(+0.04%)
Jan 10, 2007 52.55 52.60 51.55 51.77 1,094,396 -0.77(-1.47%)
Jan 09, 2007 54.12 54.14 52.46 52.54 859,987 -1.58(-2.92%)
Jan 08, 2007 54.22 54.65 53.48 54.12 599,261 +0.04(+0.08%)
Jan 05, 2007 55.21 55.63 53.86 54.08 782,832 -1.94(-3.46%)
Jan 04, 2007 56.89 56.89 55.58 56.02 933,546 -1.65(-2.86%)
Jan 03, 2007 58.27 58.85 57.05 57.67 1,276,822 -0.22(-0.38%)
Dec 29, 2006 57.72 58.10 57.44 57.89 521,615 +1.31(+2.31%)
Dec 28, 2006 56.19 56.70 56.02 56.58 366,160 +0.89(+1.59%)
Dec 27, 2006 54.67 55.79 54.64 55.69 433,181 +1.25(+2.29%)
Dec 26, 2006 53.84 54.84 53.66 54.45 322,842 +0.61(+1.12%)
Dec 22, 2006 54.20 54.20 53.59 53.84 367,305 -0.35(-0.65%)
Dec 21, 2006 54.65 54.65 53.74 54.20 207,763 -0.37(-0.67%)
Dec 20, 2006 54.85 54.92 54.28 54.56 348,016 -0.07(-0.12%)
Dec 19, 2006 53.69 54.63 53.38 54.63 237,187 +0.85(+1.58%)
Dec 18, 2006 54.92 54.92 53.58 53.78 286,553 -1.19(-2.16%)
Dec 15, 2006 55.03 55.12 54.78 54.97 341,477 +0.21(+0.39%)
Dec 14, 2006 54.35 54.75 54.18 54.75 626,887 +0.26(+0.48%)
Dec 13, 2006 54.54 54.68 54.12 54.49 408,007 +0.23(+0.42%)
Dec 12, 2006 54.72 54.72 53.99 54.26 263,505 -0.53(-0.96%)
Dec 11, 2006 54.77 55.16 54.45 54.79 410,459 +0.56(+1.04%)
Dec 08, 2006 54.51 54.64 54.14 54.23 178,503 -0.31(-0.57%)
Dec 07, 2006 54.50 54.78 54.27 54.54 241,273 +0.57(+1.05%)
Dec 06, 2006 54.42 54.65 53.96 53.97 332,650 -0.48(-0.88%)
Dec 05, 2006 54.05 54.74 54.00 54.45 455,576 +0.83(+1.54%)
Dec 04, 2006 53.53 53.62 53.02 53.62 467,345 +0.08(+0.15%)
Dec 01, 2006 53.20 53.68 53.07 53.54 836,448 -0.81(-1.50%)
Nov 30, 2006 54.32 54.49 53.75 54.35 606,127 -0.40(-0.73%)
Nov 29, 2006 53.52 54.86 53.52 54.75 541,722 +1.38(+2.59%)
Nov 28, 2006 52.98 53.51 52.74 53.37 327,419 +0.13(+0.25%)
Nov 27, 2006 54.05 54.15 53.05 53.23 310,092 -0.51(-0.94%)
Nov 24, 2006 53.23 54.05 53.23 53.74 247,158 +0.75(+1.42%)
Nov 22, 2006 53.71 53.71 52.76 52.99 308,294 +0.42(+0.79%)
Nov 21, 2006 52.18 52.57 52.00 52.57 215,609 +0.49(+0.94%)
Nov 20, 2006 52.01 52.38 51.69 52.08 201,225 -0.08(-0.15%)
Nov 17, 2006 52.26 52.40 51.69 52.16 307,150 -0.10(-0.20%)
Nov 16, 2006 53.22 53.45 52.20 52.27 544,500 -0.81(-1.52%)
Nov 15, 2006 52.78 53.42 52.78 53.08 614,627 -0.27(-0.50%)
Nov 14, 2006 53.23 53.50 53.09 53.34 633,916 -0.21(-0.40%)
Nov 13, 2006 53.54 53.69 53.13 53.56 478,297 +0.08(+0.15%)
Nov 10, 2006 53.83 53.91 53.40 53.48 401,305 +0.49(+0.92%)
Nov 09, 2006 52.32 53.20 52.26 52.99 762,399 +1.54(+2.98%)
Nov 08, 2006 51.33 51.62 51.11 51.45 352,266 +0.13(+0.25%)
Nov 07, 2006 51.41 51.42 51.06 51.33 583,895 -0.54(-1.05%)
Nov 06, 2006 51.38 51.87 51.19 51.87 378,747 -0.03(-0.06%)
Nov 03, 2006 51.50 52.12 51.50 51.90 272,986 +0.45(+0.87%)
Nov 02, 2006 51.61 51.85 50.90 51.45 278,707 -0.01(-0.01%)
Nov 01, 2006 51.66 52.08 51.34 51.46 476,826 +0.18(+0.36%)
Oct 31, 2006 51.05 51.50 50.71 51.28 339,025 +0.20(+0.40%)
Oct 30, 2006 51.57 51.57 50.89 51.08 160,358 -0.62(-1.20%)
Oct 27, 2006 51.66 52.10 51.51 51.69 277,563 -0.06(-0.12%)
Oct 26, 2006 51.85 51.96 51.25 51.75 237,023 +0.27(+0.52%)
Oct 25, 2006 51.02 51.75 50.76 51.49 592,069 +0.28(+0.55%)
Oct 24, 2006 50.68 51.26 50.65 51.20 287,044 +0.30(+0.59%)
Oct 23, 2006 51.00 51.06 50.62 50.90 169,022 -0.09(-0.18%)
Oct 20, 2006 51.20 51.27 50.78 51.00 280,832 -0.56(-1.08%)
Oct 19, 2006 51.09 51.83 51.08 51.55 223,292 +0.32(+0.62%)
Oct 18, 2006 51.47 51.63 50.99 51.23 316,631 +0.18(+0.35%)
Oct 17, 2006 51.51 51.51 50.67 51.06 243,889 -0.46(-0.90%)
Oct 16, 2006 50.99 51.63 50.78 51.52 219,860 +0.75(+1.47%)
Oct 13, 2006 50.47 50.88 50.47 50.78 290,803 +0.77(+1.54%)
Oct 12, 2006 49.52 50.01 49.39 50.00 431,383 +0.64(+1.29%)
Oct 11, 2006 49.65 49.69 49.25 49.37 374,824 -0.13(-0.26%)
Oct 10, 2006 49.22 49.55 49.04 49.50 490,067 +0.20(+0.41%)
Oct 09, 2006 49.34 49.58 49.03 49.30 394,930 -0.33(-0.67%)
Oct 06, 2006 49.67 49.73 49.11 49.63 279,688 -0.10(-0.20%)
Oct 05, 2006 49.70 49.83 49.25 49.72 501,509 +0.02(+0.05%)
Oct 04, 2006 49.31 49.70 48.41 49.70 806,534 -0.31(-0.61%)
Oct 03, 2006 50.47 50.48 49.86 50.00 511,644 -0.29(-0.57%)
Oct 02, 2006 51.08 51.15 50.26 50.29 168,859 -0.66(-1.30%)
Sep 29, 2006 50.93 51.25 50.48 50.95 162,647 +0.35(+0.70%)
Sep 28, 2006 50.38 50.97 50.33 50.60 358,805 +0.03(+0.06%)
Sep 27, 2006 50.41 50.87 49.97 50.57 502,163 +0.12(+0.24%)
Sep 26, 2006 49.74 50.53 49.44 50.45 459,008 -0.09(-0.17%)
Sep 25, 2006 49.99 50.65 49.47 50.53 470,287 +0.39(+0.78%)
Sep 22, 2006 50.62 50.63 49.86 50.14 386,267 -0.05(-0.11%)
Sep 21, 2006 50.32 50.63 50.01 50.19 294,073 -0.23(-0.45%)
Sep 20, 2006 50.68 50.98 50.28 50.42 646,502 +0.17(+0.33%)
Sep 19, 2006 51.33 51.36 49.95 50.26 457,864 -0.71(-1.39%)
Sep 18, 2006 50.47 51.16 50.24 50.97 436,123 +0.95(+1.90%)
Sep 15, 2006 49.85 50.02 49.60 50.02 386,430 +0.78(+1.58%)
Sep 14, 2006 49.86 50.02 49.07 49.24 446,749 -0.56(-1.12%)
Sep 13, 2006 48.94 49.98 48.92 49.80 690,148 +0.98(+2.01%)
Sep 12, 2006 49.00 49.69 48.74 48.82 629,829 +0.15(+0.30%)
Sep 11, 2006 48.87 49.31 48.42 48.67 1,041,433 -1.90(-3.75%)
Sep 08, 2006 51.12 51.38 50.47 50.57 495,624 -0.12(-0.23%)
Sep 07, 2006 50.64 50.89 50.08 50.68 889,738 -0.80(-1.56%)
Sep 06, 2006 52.24 52.24 51.36 51.49 713,196 -1.55(-2.92%)
Sep 05, 2006 53.06 53.21 52.67 53.03 453,287 -0.57(-1.06%)
Sep 01, 2006 53.22 53.99 53.20 53.60 272,332 +0.28(+0.52%)
Aug 31, 2006 53.22 53.50 52.76 53.33 453,778 +0.63(+1.20%)
Aug 30, 2006 53.21 53.21 52.13 52.70 783,976 -0.08(-0.15%)
Aug 29, 2006 53.22 53.22 52.42 52.78 510,173 -0.08(-0.15%)
Aug 28, 2006 53.41 53.41 52.67 52.86 260,889 -0.78(-1.45%)
Aug 25, 2006 53.44 54.01 53.44 53.63 356,026 +0.35(+0.65%)
Aug 24, 2006 52.95 53.50 52.92 53.28 345,400 +0.33(+0.62%)
Aug 23, 2006 53.83 54.07 52.92 52.95 359,458 -1.32(-2.43%)
Aug 22, 2006 53.83 54.29 53.76 54.27 387,247 +1.07(+2.01%)
Aug 21, 2006 52.86 53.36 52.72 53.20 633,098 -0.69(-1.28%)
Aug 18, 2006 53.22 54.04 53.03 53.90 391,334 -0.14(-0.26%)
Aug 17, 2006 54.60 54.68 53.68 54.04 658,272 -2.11(-3.76%)
Aug 16, 2006 56.36 56.54 55.90 56.15 414,219 +0.22(+0.39%)
Aug 15, 2006 55.91 56.03 55.42 55.93 520,962 +0.05(+0.10%)
Aug 14, 2006 56.04 56.04 55.42 55.87 720,715 +0.81(+1.48%)
Aug 11, 2006 55.12 55.28 54.78 55.06 290,640 +0.24(+0.45%)
Aug 10, 2006 54.90 55.05 54.51 54.81 426,969 +0.60(+1.11%)
Aug 09, 2006 54.29 54.84 53.99 54.21 520,635 +1.06(+2.00%)
Aug 08, 2006 53.37 53.60 53.10 53.15 382,180 +0.43(+0.81%)
Aug 07, 2006 52.78 52.87 52.37 52.72 524,231 +0.10(+0.20%)
Aug 04, 2006 52.61 52.73 52.19 52.62 373,353 -0.15(-0.28%)
Aug 03, 2006 52.82 52.99 52.47 52.76 202,532 -0.05(-0.10%)
Aug 02, 2006 52.70 53.27 52.56 52.82 290,313 +0.58(+1.10%)
Aug 01, 2006 52.21 52.37 51.72 52.24 227,215 -0.28(-0.54%)
Jul 31, 2006 52.30 52.72 52.05 52.53 239,475 -0.21(-0.41%)
Jul 28, 2006 52.09 52.86 52.01 52.74 256,149 +0.46(+0.89%)
Jul 27, 2006 52.30 52.61 51.91 52.27 311,727 +0.51(+0.99%)
Jul 26, 2006 51.57 52.12 50.93 51.76 501,346 +0.01(+0.01%)
Jul 25, 2006 51.42 51.97 51.23 51.75 269,553 +0.15(+0.30%)
Jul 24, 2006 50.26 51.75 50.26 51.60 340,333 +1.34(+2.67%)
Jul 21, 2006 51.14 51.14 49.95 50.26 459,008 +0.95(+1.94%)
Jul 20, 2006 50.57 50.57 49.31 49.31 261,216 -1.18(-2.34%)
Jul 19, 2006 49.25 50.49 49.02 50.49 573,597 +1.52(+3.11%)
Jul 18, 2006 49.22 49.55 48.63 48.96 241,273 +0.36(+0.74%)
Jul 17, 2006 49.92 49.92 48.48 48.60 351,939 -1.32(-2.63%)
Jul 14, 2006 49.56 50.16 49.31 49.92 336,083 +0.70(+1.43%)
Jul 13, 2006 49.61 49.78 49.10 49.22 396,238 -0.86(-1.71%)
Jul 12, 2006 50.27 51.04 50.07 50.07 314,996 -0.57(-1.14%)
Jul 11, 2006 50.36 50.65 49.96 50.65 291,621 +0.36(+0.72%)
Jul 10, 2006 50.16 51.08 49.89 50.29 288,188 +1.19(+2.43%)
Jul 07, 2006 50.22 50.42 49.03 49.09 201,061 -1.07(-2.13%)
Jul 06, 2006 50.01 50.59 49.88 50.16 307,150 +0.90(+1.83%)
Jul 05, 2006 49.80 49.80 48.69 49.26 346,218 -0.69(-1.37%)
Jul 03, 2006 49.33 50.14 49.33 49.95 207,600 +0.78(+1.58%)
Jun 30, 2006 49.22 49.42 48.90 49.17 337,881 -0.25(-0.51%)
Jun 29, 2006 47.75 49.55 47.75 49.42 681,157 +2.18(+4.62%)
Jun 28, 2006 46.71 47.39 46.54 47.24 415,036 +1.48(+3.24%)
Jun 27, 2006 46.13 46.74 45.75 45.76 417,161 -0.17(-0.37%)
Jun 26, 2006 45.65 46.06 45.37 45.93 373,680 -0.61(-1.30%)
Jun 23, 2006 45.85 46.92 45.82 46.54 337,227 +0.45(+0.97%)
Jun 22, 2006 45.64 46.53 45.57 46.09 493,826 -0.56(-1.19%)
Jun 21, 2006 45.16 46.65 44.99 46.65 527,010 +1.49(+3.29%)
Jun 20, 2006 45.01 45.85 44.98 45.16 266,610 +0.31(+0.68%)
Jun 19, 2006 46.62 46.62 44.73 44.85 353,247 -1.77(-3.79%)
Jun 16, 2006 47.01 47.06 45.65 46.62 763,216 +0.22(+0.47%)
Jun 15, 2006 44.96 46.43 44.73 46.40 1,389,776 +3.88(+9.14%)
Jun 14, 2006 41.11 42.52 41.11 42.52 459,989 +1.41(+3.44%)
Jun 13, 2006 41.78 41.80 40.90 41.10 333,141 -1.02(-2.41%)
Jun 12, 2006 43.65 44.04 42.12 42.12 250,591 -1.53(-3.50%)
Jun 09, 2006 44.35 44.39 43.22 43.65 335,593 -0.70(-1.57%)
Jun 08, 2006 44.14 44.41 42.49 44.35 434,162 -0.18(-0.40%)
Jun 07, 2006 45.79 45.82 44.51 44.52 332,650 -1.39(-3.02%)
Jun 06, 2006 46.16 46.60 45.73 45.91 380,218 +0.20(+0.43%)
Jun 05, 2006 47.20 47.37 45.64 45.72 514,913 -1.14(-2.44%)
Jun 02, 2006 47.10 47.22 46.76 46.86 275,274 +0.17(+0.35%)
Jun 01, 2006 45.70 46.70 45.53 46.70 359,622 -0.38(-0.81%)
May 31, 2006 46.41 47.07 46.34 47.07 140,906 +0.73(+1.57%)
May 30, 2006 47.10 47.34 46.34 46.35 376,949 -1.52(-3.17%)
May 26, 2006 47.62 47.95 47.35 47.86 218,879 +0.40(+0.84%)
May 25, 2006 46.31 47.53 46.31 47.47 401,796 +1.40(+3.04%)
May 24, 2006 46.98 46.99 45.67 46.06 374,824 -1.30(-2.74%)
May 23, 2006 47.01 48.24 47.01 47.36 411,604 +2.15(+4.76%)
May 22, 2006 46.34 46.37 44.66 45.21 514,913 -2.50(-5.23%)
May 19, 2006 47.85 47.86 46.62 47.70 270,370 +0.93(+1.99%)
May 18, 2006 47.32 47.83 46.77 46.77 267,101 -0.47(-0.98%)
May 17, 2006 49.05 49.05 47.20 47.24 222,638 -1.35(-2.78%)
May 16, 2006 48.11 49.17 48.08 48.59 128,156 +0.35(+0.74%)
May 15, 2006 48.78 48.82 47.84 48.24 315,486 -0.69(-1.41%)
May 12, 2006 50.38 50.44 48.90 48.93 223,619 -1.51(-3.00%)
May 11, 2006 51.39 51.77 50.32 50.44 285,899 -1.10(-2.13%)
May 10, 2006 51.23 51.59 50.81 51.53 340,660 +0.18(+0.35%)
May 09, 2006 51.23 51.76 51.20 51.36 225,581 -0.15(-0.30%)
May 08, 2006 51.88 51.88 51.14 51.51 392,151 -0.37(-0.71%)
May 05, 2006 51.30 51.88 51.22 51.88 140,906 +0.98(+1.92%)
May 04, 2006 51.26 51.39 50.48 50.90 300,121 +0.17(+0.33%)
May 03, 2006 51.25 51.28 50.41 50.73 417,652 -0.52(-1.01%)
May 02, 2006 50.66 51.25 50.66 51.25 398,690 +0.91(+1.80%)
May 01, 2006 50.87 50.89 50.29 50.35 276,909 -0.23(-0.46%)
Apr 28, 2006 49.61 50.92 49.40 50.58 415,200 +0.26(+0.51%)
Apr 27, 2006 50.32 50.32 50.32 50.32 0 +0.00(+0.00%)
Apr 26, 2006 51.57 51.66 50.19 50.32 792,313 -1.12(-2.18%)
Apr 25, 2006 51.42 51.92 50.78 51.44 501,673 -1.11(-2.11%)
Apr 24, 2006 52.67 52.68 52.10 52.55 229,014 -1.22(-2.28%)
Apr 21, 2006 53.04 53.93 52.92 53.77 288,188 +0.43(+0.80%)
Apr 20, 2006 54.38 55.09 52.73 53.34 370,084 -0.12(-0.23%)
Apr 19, 2006 53.10 53.83 52.30 53.47 455,739 +0.56(+1.05%)
Apr 18, 2006 52.00 53.20 51.85 52.91 206,128 +1.34(+2.60%)
Apr 17, 2006 50.26 51.66 50.23 51.57 370,737 +1.47(+2.93%)
Apr 13, 2006 49.31 50.13 49.56 50.10 186,840 +0.79(+1.60%)
Apr 12, 2006 49.64 49.86 49.25 49.31 289,822 +0.67(+1.37%)
Apr 11, 2006 49.25 49.37 48.63 48.65 360,112 -0.66(-1.34%)
Apr 10, 2006 48.94 49.43 48.94 49.31 310,582 +1.02(+2.12%)
Apr 07, 2006 48.24 48.69 48.07 48.29 274,293 +0.57(+1.19%)
Apr 06, 2006 47.93 48.03 47.56 47.72 453,941 -0.69(-1.42%)
Apr 05, 2006 48.14 48.63 47.90 48.40 362,401 +0.23(+0.48%)
Apr 04, 2006 47.85 48.41 47.69 48.17 376,622 -0.16(-0.33%)
Apr 03, 2006 48.09 48.82 48.09 48.33 319,410 +0.50(+1.05%)
Mar 31, 2006 47.62 47.99 47.22 47.83 396,238 -0.26(-0.53%)
Mar 30, 2006 47.58 48.11 47.57 48.08 213,975 +0.66(+1.39%)
Mar 29, 2006 46.86 47.49 46.83 47.42 328,073 +0.22(+0.47%)
Mar 28, 2006 47.40 48.14 47.14 47.20 515,567 -0.92(-1.92%)
Mar 27, 2006 49.09 49.12 47.90 48.13 757,658 -1.61(-3.23%)
Mar 24, 2006 50.09 50.24 49.52 49.74 378,911 -0.67(-1.33%)
Mar 23, 2006 50.22 51.03 49.96 50.41 280,832 +1.07(+2.17%)
Mar 22, 2006 49.00 49.67 48.94 49.34 257,293 -0.20(-0.40%)
Mar 21, 2006 49.17 49.81 48.85 49.53 321,208 +0.74(+1.52%)
Mar 20, 2006 49.15 49.86 48.79 48.79 194,849 -0.15(-0.31%)
Mar 17, 2006 49.25 49.48 48.95 48.95 194,359 -0.86(-1.72%)
Mar 16, 2006 49.42 50.03 49.25 49.80 275,601 +0.31(+0.63%)
Mar 15, 2006 48.94 49.58 48.94 49.49 330,525 +0.35(+0.71%)
Mar 14, 2006 48.49 49.25 48.07 49.14 363,055 +0.24(+0.49%)
Mar 13, 2006 48.38 49.25 48.38 48.90 211,850 +0.53(+1.09%)
Mar 10, 2006 47.59 48.45 47.41 48.38 172,128 +0.20(+0.42%)
Mar 09, 2006 48.81 49.00 48.18 48.18 188,638 -0.67(-1.37%)
Mar 08, 2006 49.26 49.27 48.29 48.84 442,498 -0.77(-1.55%)
Mar 07, 2006 50.35 50.35 49.31 49.61 272,986 -1.98(-3.83%)
Mar 06, 2006 52.06 52.13 51.47 51.59 157,416 -0.79(-1.51%)
Mar 03, 2006 51.91 52.49 51.67 52.38 154,147 +0.00(+0.00%)
Mar 02, 2006 51.69 52.48 51.67 52.38 248,629 +0.78(+1.51%)
Mar 01, 2006 51.20 51.60 51.05 51.60 227,052 +0.90(+1.77%)
Feb 28, 2006 51.36 51.49 50.24 50.70 645,685 -0.65(-1.27%)
Feb 27, 2006 52.46 52.46 51.01 51.36 202,696 -1.32(-2.50%)
Feb 24, 2006 52.64 52.79 52.48 52.67 290,149 +0.73(+1.40%)
Feb 23, 2006 51.94 52.18 51.41 51.94 225,581 +0.41(+0.80%)
Feb 22, 2006 52.11 52.11 51.30 51.53 176,705 -0.32(-0.61%)
Feb 21, 2006 51.30 51.93 51.23 51.85 212,013 +1.44(+2.86%)
Feb 17, 2006 50.16 50.59 49.99 50.41 241,927 -0.18(-0.36%)
Feb 16, 2006 49.49 50.68 49.46 50.59 220,840 +0.43(+0.87%)
Feb 15, 2006 50.87 50.99 49.83 50.16 268,082 -1.14(-2.23%)
Feb 14, 2006 51.08 51.51 50.71 51.30 381,363 +0.75(+1.48%)
Feb 13, 2006 50.71 51.41 50.29 50.56 246,177 -0.76(-1.49%)
Feb 10, 2006 51.94 52.00 51.01 51.32 262,687 -0.07(-0.13%)
Feb 09, 2006 51.75 52.00 51.14 51.39 343,766 -0.61(-1.18%)
Feb 08, 2006 52.02 52.18 51.45 52.00 335,593 -0.10(-0.19%)
Feb 07, 2006 53.61 53.61 51.88 52.10 274,130 -1.76(-3.26%)
Feb 06, 2006 53.22 54.01 53.22 53.85 312,381 +3.08(+6.06%)
Feb 03, 2006 50.41 51.20 49.89 50.78 220,840 -0.18(-0.36%)
Feb 02, 2006 52.00 52.09 50.32 50.96 1,012,173 -2.17(-4.09%)
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.