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 30, 2009 53.67 54.52 52.36 52.64 0 -0.25(-0.47%)
Jan 29, 2009 53.92 53.99 52.54 52.89 434,992 -2.32(-4.20%)
Jan 28, 2009 54.51 55.48 53.59 55.20 781,294 +1.82(+3.42%)
Jan 27, 2009 53.09 53.94 52.92 53.38 579,112 -0.34(-0.63%)
Jan 26, 2009 52.34 54.81 52.34 53.72 728,851 +1.22(+2.32%)
Jan 23, 2009 49.86 52.98 49.58 52.50 737,016 +1.52(+2.99%)
Jan 22, 2009 51.42 52.18 49.64 50.98 1,016,207 -2.12(-3.99%)
Jan 21, 2009 51.08 53.22 49.70 53.09 1,211,755 +3.68(+7.45%)
Jan 20, 2009 52.02 52.30 49.34 49.41 1,152,692 -4.10(-7.67%)
Jan 16, 2009 53.23 54.44 51.67 53.52 883,690 +0.07(+0.14%)
Jan 15, 2009 52.87 54.26 50.68 53.44 1,055,821 +0.42(+0.80%)
Jan 14, 2009 54.47 54.47 52.12 53.02 940,853 -2.28(-4.13%)
Jan 13, 2009 54.24 56.03 54.23 55.30 844,782 +0.84(+1.54%)
Jan 12, 2009 56.28 56.28 54.16 54.46 802,315 -3.29(-5.69%)
Jan 09, 2009 59.28 59.34 57.51 57.75 852,754 -1.54(-2.59%)
Jan 08, 2009 58.62 59.60 57.54 59.28 838,842 -0.96(-1.59%)
Jan 07, 2009 62.12 62.44 59.80 60.25 952,719 -4.56(-7.03%)
Jan 06, 2009 65.17 66.62 64.56 64.80 1,030,816 +0.07(+0.11%)
Jan 05, 2009 64.39 65.49 63.74 64.73 1,458,633 +2.77(+4.46%)
Jan 02, 2009 60.12 62.27 59.83 61.96 0 +3.70(+6.35%)
Jan 01, 2009 56.80 58.57 56.34 58.26 0 +0.00(+0.00%)
Dec 31, 2008 56.80 58.57 56.34 58.26 860,917 +0.28(+0.47%)
Dec 30, 2008 56.34 58.17 56.34 57.99 905,998 +2.87(+5.21%)
Dec 29, 2008 54.87 55.73 54.28 55.12 1,347,271 +1.80(+3.38%)
Dec 26, 2008 53.07 53.53 52.37 53.31 859,960 +0.23(+0.44%)
Dec 24, 2008 52.68 53.19 52.14 53.08 1,294,545 +0.29(+0.56%)
Dec 23, 2008 53.08 54.41 52.70 52.79 1,140,462 -1.11(-2.07%)
Dec 22, 2008 54.69 56.01 53.27 53.90 788,553 -1.56(-2.81%)
Dec 19, 2008 55.06 57.05 53.63 55.46 2,470,906 -0.89(-1.57%)
Dec 18, 2008 59.88 59.92 55.56 56.35 1,456,786 -4.82(-7.88%)
Dec 17, 2008 62.27 63.67 60.79 61.17 1,414,169 +0.46(+0.76%)
Dec 16, 2008 58.73 60.96 58.18 60.71 1,463,269 +3.78(+6.64%)
Dec 15, 2008 59.16 59.16 55.98 56.93 1,326,414 -1.56(-2.67%)
Dec 12, 2008 56.29 59.02 55.95 58.49 1,232,489 +0.10(+0.17%)
Dec 11, 2008 60.32 60.77 57.59 58.39 1,654,901 -0.44(-0.75%)
Dec 10, 2008 58.62 60.12 57.78 58.83 2,279,347 +6.01(+11.39%)
Dec 09, 2008 51.82 54.56 51.77 52.82 2,106,273 +1.02(+1.96%)
Dec 08, 2008 50.10 52.55 49.59 51.80 1,404,470 +4.60(+9.75%)
Dec 05, 2008 44.14 47.29 43.89 47.20 1,086,316 +2.08(+4.61%)
Dec 04, 2008 46.23 47.60 44.05 45.12 1,087,189 -3.63(-7.45%)
Dec 03, 2008 47.25 49.17 46.32 48.76 894,948 +0.98(+2.06%)
Dec 02, 2008 47.19 48.01 45.91 47.77 1,264,432 +1.67(+3.62%)
Dec 01, 2008 50.16 50.71 45.64 46.10 1,906,106 -4.07(-8.11%)
Nov 28, 2008 48.66 50.48 48.36 50.17 626,382 +1.03(+2.09%)
Nov 26, 2008 44.72 49.55 44.72 49.14 1,546,735 +5.47(+12.52%)
Nov 25, 2008 44.38 44.96 42.90 43.67 1,346,712 +0.02(+0.04%)
Nov 24, 2008 40.76 45.34 40.69 43.65 1,828,597 +2.00(+4.80%)
Nov 21, 2008 39.42 42.00 37.45 41.65 1,683,660 +3.85(+10.20%)
Nov 20, 2008 39.49 40.80 37.05 37.80 1,920,868 -2.65(-6.55%)
Nov 19, 2008 43.54 43.81 40.22 40.45 1,427,738 -4.47(-9.96%)
Nov 18, 2008 45.26 45.73 43.23 44.92 1,038,188 -1.41(-3.05%)
Nov 17, 2008 46.45 48.27 45.59 46.33 888,630 -0.19(-0.41%)
Nov 14, 2008 47.20 49.43 45.94 46.52 2,102,968 -3.24(-6.52%)
Nov 13, 2008 45.12 50.18 42.91 49.77 2,260,609 +5.56(+12.58%)
Nov 12, 2008 46.46 46.72 44.12 44.21 1,573,905 -2.02(-4.37%)
Nov 11, 2008 47.39 48.40 45.92 46.22 1,523,211 -4.16(-8.26%)
Nov 10, 2008 51.50 51.69 48.58 50.38 1,648,486 +2.67(+5.59%)
Nov 07, 2008 46.04 47.72 45.31 47.72 2,751,307 +5.63(+13.39%)
Nov 06, 2008 45.25 45.82 41.68 42.08 1,448,898 -5.67(-11.88%)
Nov 05, 2008 52.60 52.60 47.44 47.75 1,579,033 -5.95(-11.08%)
Nov 04, 2008 50.78 53.71 49.71 53.71 1,370,890 +3.03(+5.98%)
Nov 03, 2008 51.84 52.40 50.07 50.68 1,082,585 +0.70(+1.41%)
Oct 31, 2008 48.35 51.14 47.55 49.97 1,345,744 +2.14(+4.48%)
Oct 30, 2008 47.44 48.74 44.66 47.83 2,164,434 +6.05(+14.48%)
Oct 29, 2008 40.85 43.92 39.54 41.78 1,998,586 +3.03(+7.81%)
Oct 28, 2008 36.71 38.93 33.95 38.75 2,438,465 +4.47(+13.04%)
Oct 27, 2008 35.05 37.26 34.09 34.28 1,768,294 -3.84(-10.08%)
Oct 24, 2008 37.32 39.12 36.71 38.12 1,388,920 -4.06(-9.62%)
Oct 23, 2008 42.25 43.80 39.46 42.18 2,355,140 -0.91(-2.12%)
Oct 22, 2008 45.89 45.89 42.30 43.09 1,713,151 -4.45(-9.37%)
Oct 21, 2008 48.88 49.96 47.44 47.55 3,241,613 -3.10(-6.12%)
Oct 20, 2008 48.32 50.98 47.35 50.65 1,587,342 +3.65(+7.76%)
Oct 17, 2008 45.43 50.35 44.80 47.00 1,587,132 -2.16(-4.39%)
Oct 16, 2008 48.29 49.88 44.55 49.16 1,155,089 +2.61(+5.60%)
Oct 15, 2008 51.42 52.15 46.16 46.55 1,043,076 -8.66(-15.68%)
Oct 14, 2008 58.72 59.95 53.65 55.21 1,559,062 -1.39(-2.45%)
Oct 13, 2008 50.63 56.89 49.41 56.60 1,612,023 +11.27(+24.88%)
Oct 10, 2008 41.30 47.04 39.76 45.32 1,717,610 -1.45(-3.10%)
Oct 09, 2008 52.29 52.43 46.31 46.77 1,331,666 -5.77(-10.99%)
Oct 08, 2008 50.87 55.67 50.16 52.55 1,956,829 -2.78(-5.03%)
Oct 07, 2008 60.08 60.56 54.83 55.33 1,261,073 -3.57(-6.06%)
Oct 06, 2008 58.72 59.30 54.22 58.90 1,357,920 -5.14(-8.02%)
Oct 03, 2008 65.64 68.52 63.62 64.04 752,388 -0.53(-0.82%)
Oct 02, 2008 68.52 68.85 64.54 64.57 636,567 -4.50(-6.51%)
Oct 01, 2008 69.13 70.38 68.30 69.07 1,056,665 -0.98(-1.41%)
Sep 30, 2008 67.90 70.55 67.90 70.05 744,614 +4.37(+6.66%)
Sep 29, 2008 72.19 72.79 63.46 65.68 1,185,527 -10.98(-14.32%)
Sep 26, 2008 75.25 77.13 74.05 76.66 0 -3.02(-3.79%)
Sep 25, 2008 76.96 80.12 76.47 79.67 848,188 +1.71(+2.20%)
Sep 24, 2008 75.63 78.61 75.59 77.96 1,397,902 +4.31(+5.85%)
Sep 23, 2008 76.47 78.73 73.54 73.66 1,183,602 -4.05(-5.21%)
Sep 22, 2008 78.92 81.79 77.48 77.70 1,703,143 -1.27(-1.60%)
Sep 19, 2008 78.30 79.53 74.11 78.97 0 +10.64(+15.57%)
Sep 18, 2008 65.86 68.70 63.19 68.33 1,424,436 +4.15(+6.47%)
Sep 17, 2008 65.52 67.60 61.99 64.18 2,212,333 -6.83(-9.61%)
Sep 16, 2008 66.66 71.31 65.30 71.01 1,503,518 +1.59(+2.29%)
Sep 15, 2008 71.36 72.17 69.04 69.42 1,593,957 -5.92(-7.85%)
Sep 12, 2008 72.99 75.33 72.20 75.33 1,447,282 +1.43(+1.94%)
Sep 11, 2008 73.90 74.63 70.99 73.90 1,491,550 -2.72(-3.55%)
Sep 10, 2008 76.71 77.88 73.77 76.62 1,578,170 +1.54(+2.05%)
Sep 09, 2008 80.14 80.14 74.71 75.08 1,737,172 -6.37(-7.82%)
Sep 08, 2008 84.53 84.53 79.31 81.45 1,309,520 -1.22(-1.48%)
Sep 05, 2008 81.36 82.73 79.49 82.67 0 +2.15(+2.67%)
Sep 04, 2008 82.65 83.36 79.67 80.53 852,832 -2.86(-3.43%)
Sep 03, 2008 83.59 84.97 82.64 83.39 1,114,070 -4.24(-4.84%)
Sep 02, 2008 88.42 89.88 87.48 87.63 1,107,600 -7.66(-8.04%)
Aug 29, 2008 94.97 96.65 94.97 95.29 0 +0.72(+0.76%)
Aug 28, 2008 94.88 96.09 92.99 94.56 867,772 -1.46(-1.52%)
Aug 27, 2008 91.65 96.50 91.65 96.02 1,966,864 +6.88(+7.72%)
Aug 26, 2008 86.65 89.55 86.65 89.14 803,507 +2.64(+3.06%)
Aug 25, 2008 87.47 88.17 86.33 86.50 540,886 +0.21(+0.24%)
Aug 22, 2008 87.51 87.74 85.55 86.29 684,639 -1.75(-1.99%)
Aug 21, 2008 86.74 88.83 85.65 88.04 1,019,189 +1.14(+1.31%)
Aug 20, 2008 83.04 87.03 82.96 86.90 2,129,670 +6.10(+7.55%)
Aug 19, 2008 79.99 81.51 78.67 80.80 1,031,004 -0.79(-0.97%)
Aug 18, 2008 82.40 83.59 81.36 81.59 703,512 -0.62(-0.76%)
Aug 15, 2008 84.12 84.42 81.69 82.21 0 -4.40(-5.08%)
Aug 14, 2008 87.72 87.72 85.63 86.61 1,891,538 +1.83(+2.16%)
Aug 13, 2008 81.11 85.77 80.75 84.78 1,537,004 +5.70(+7.20%)
Aug 12, 2008 78.91 79.82 78.91 79.09 736,187 -0.97(-1.21%)
Aug 11, 2008 79.99 80.75 79.20 80.06 748,442 -1.78(-2.18%)
Aug 08, 2008 82.59 82.59 80.75 81.84 856,980 -1.33(-1.60%)
Aug 07, 2008 84.18 84.89 83.00 83.17 1,024,379 -4.21(-4.82%)
Aug 06, 2008 84.41 87.53 84.41 87.38 713,237 +1.73(+2.02%)
Aug 05, 2008 86.12 86.12 84.28 85.65 524,384 -0.85(-0.98%)
Aug 04, 2008 89.99 90.03 85.83 86.50 899,180 -4.43(-4.87%)
Aug 01, 2008 91.06 91.68 89.79 90.92 484,694 +0.76(+0.85%)
Jul 31, 2008 91.76 91.79 89.85 90.16 530,205 -2.06(-2.23%)
Jul 30, 2008 88.88 92.76 88.47 92.22 1,039,200 +3.92(+4.43%)
Jul 29, 2008 88.30 88.78 86.35 88.30 827,461 -0.31(-0.35%)
Jul 28, 2008 89.14 89.88 88.32 88.61 811,453 -0.06(-0.07%)
Jul 25, 2008 88.53 90.20 88.09 88.67 866,698 -1.31(-1.45%)
Jul 24, 2008 91.46 92.37 89.53 89.98 1,039,068 -2.84(-3.06%)
Jul 23, 2008 93.34 94.78 92.17 92.82 833,746 -1.05(-1.12%)
Jul 22, 2008 94.43 94.52 92.58 93.87 951,171 -1.50(-1.57%)
Jul 21, 2008 94.52 95.73 93.66 95.37 791,522 +1.13(+1.20%)
Jul 18, 2008 94.19 95.98 94.08 94.24 891,083 -1.87(-1.95%)
Jul 17, 2008 96.65 98.75 94.78 96.11 1,151,497 -1.58(-1.62%)
Jul 16, 2008 96.57 97.74 94.44 97.69 975,738 +0.76(+0.78%)
Jul 15, 2008 99.41 100.55 96.66 96.93 1,014,112 -4.84(-4.76%)
Jul 14, 2008 103.21 103.21 101.12 101.78 430,239 -0.67(-0.66%)
Jul 11, 2008 102.52 103.49 100.75 102.45 843,100 -2.00(-1.92%)
Jul 10, 2008 101.55 104.58 99.90 104.45 1,098,504 +4.64(+4.65%)
Jul 09, 2008 103.24 103.49 99.78 99.81 670,975 -3.66(-3.54%)
Jul 08, 2008 101.57 103.69 99.76 103.48 1,353,804 +1.20(+1.17%)
Jul 07, 2008 105.34 105.68 101.14 102.28 900,561 -2.33(-2.22%)
Jul 04, 2008 105.92 106.06 102.27 104.60 852,144 +0.00(+0.00%)
Jul 03, 2008 105.92 106.06 102.27 104.60 852,144 -2.40(-2.24%)
Jul 02, 2008 109.29 110.58 106.41 107.00 1,188,504 +2.17(+2.07%)
Jul 01, 2008 105.22 105.61 102.93 104.83 740,222 -1.33(-1.26%)
Jun 30, 2008 105.52 107.01 105.02 106.16 620,355 +4.23(+4.15%)
Jun 27, 2008 103.97 103.97 101.88 101.93 536,237 -0.65(-0.64%)
Jun 26, 2008 103.00 104.84 102.25 102.58 719,694 -2.03(-1.94%)
Jun 25, 2008 104.87 105.83 103.63 104.61 1,261,184 +2.27(+2.22%)
Jun 24, 2008 101.84 103.37 100.33 102.34 783,610 +0.59(+0.58%)
Jun 23, 2008 99.72 101.92 99.72 101.75 680,224 +4.64(+4.77%)
Jun 20, 2008 99.76 100.53 96.81 97.12 796,164 -2.72(-2.73%)
Jun 19, 2008 100.72 103.35 99.47 99.84 1,200,269 -3.22(-3.12%)
Jun 18, 2008 104.60 104.60 101.55 103.06 651,951 -0.81(-0.78%)
Jun 17, 2008 104.67 105.97 103.62 103.87 794,696 +1.66(+1.62%)
Jun 16, 2008 102.11 103.68 102.02 102.21 527,588 -0.38(-0.37%)
Jun 13, 2008 101.72 102.89 100.84 102.59 583,940 -1.17(-1.13%)
Jun 12, 2008 103.84 105.07 103.03 103.76 748,884 +0.67(+0.65%)
Jun 11, 2008 102.79 103.84 101.70 103.09 829,106 +0.95(+0.94%)
Jun 10, 2008 103.07 104.93 101.53 102.14 1,278,526 -3.21(-3.05%)
Jun 09, 2008 104.13 106.30 104.02 105.35 993,871 +0.57(+0.54%)
Jun 06, 2008 106.10 107.86 104.60 104.78 1,271,456 -1.73(-1.63%)
Jun 05, 2008 102.17 106.59 102.08 106.51 1,117,011 +3.90(+3.80%)
Jun 04, 2008 104.58 104.67 102.39 102.61 852,810 -4.22(-3.95%)
Jun 03, 2008 107.48 109.31 106.29 106.83 924,170 -1.95(-1.79%)
Jun 02, 2008 109.53 110.18 107.75 108.78 839,168 +0.32(+0.29%)
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%)
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.