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, 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.