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 (%)
May 31, 2006 75.86 76.95 75.75 76.95 86,200 +1.19(+1.57%)
May 30, 2006 77.00 77.38 75.75 75.76 230,600 -2.48(-3.17%)
May 26, 2006 77.84 78.38 77.40 78.24 133,900 +0.65(+0.84%)
May 25, 2006 75.70 77.70 75.70 77.59 245,800 +2.29(+3.04%)
May 24, 2006 76.80 76.81 74.65 75.30 229,300 -2.12(-2.74%)
May 23, 2006 76.85 78.85 76.85 77.42 251,800 +3.52(+4.76%)
May 22, 2006 75.75 75.80 73.00 73.90 315,000 -4.08(-5.23%)
May 19, 2006 78.21 78.24 76.21 77.98 165,400 +1.52(+1.99%)
May 18, 2006 77.35 78.19 76.45 76.46 163,400 -0.76(-0.98%)
May 17, 2006 80.18 80.18 77.15 77.22 136,200 -2.21(-2.78%)
May 16, 2006 78.65 80.37 78.60 79.43 78,400 +0.58(+0.74%)
May 15, 2006 79.73 79.80 78.20 78.85 193,000 -1.13(-1.41%)
May 12, 2006 82.35 82.45 79.94 79.98 136,800 -2.47(-3.00%)
May 11, 2006 84.00 84.62 82.25 82.45 174,900 -1.79(-2.12%)
May 10, 2006 83.75 84.33 83.06 84.24 208,400 +0.29(+0.35%)
May 09, 2006 83.75 84.61 83.70 83.95 138,000 -0.25(-0.30%)
May 08, 2006 84.80 84.80 83.59 84.20 239,900 -0.60(-0.71%)
May 05, 2006 83.85 84.80 83.72 84.80 86,200 +1.60(+1.92%)
May 04, 2006 83.80 84.00 82.51 83.20 183,600 +0.27(+0.33%)
May 03, 2006 83.78 83.83 82.40 82.93 255,500 -0.85(-1.01%)
May 02, 2006 82.81 83.78 82.81 83.78 243,900 +1.48(+1.80%)
May 01, 2006 83.15 83.18 82.20 82.30 169,400 -0.38(-0.46%)
Apr 28, 2006 81.10 83.23 80.75 82.68 254,000 +0.42(+0.51%)
Apr 27, 2006 82.26 82.26 82.26 82.26 0 +0.00(+0.00%)
Apr 26, 2006 84.30 84.45 82.05 82.26 484,700 -1.83(-2.18%)
Apr 25, 2006 84.05 84.87 83.00 84.09 306,900 -1.81(-2.11%)
Apr 24, 2006 86.10 86.12 85.17 85.90 140,100 -2.00(-2.28%)
Apr 21, 2006 86.70 88.15 86.50 87.90 176,300 +0.70(+0.80%)
Apr 20, 2006 88.89 90.06 86.19 87.20 226,400 -0.20(-0.23%)
Apr 19, 2006 86.80 88.00 85.50 87.40 278,800 +0.91(+1.05%)
Apr 18, 2006 85.00 86.97 84.76 86.49 126,100 +2.19(+2.60%)
Apr 17, 2006 82.15 84.44 82.11 84.30 226,800 +2.40(+2.93%)
Apr 13, 2006 80.61 81.95 81.02 81.90 114,300 +1.29(+1.60%)
Apr 12, 2006 81.15 81.50 80.50 80.61 177,300 +1.09(+1.37%)
Apr 11, 2006 80.50 80.70 79.49 79.52 220,300 -1.08(-1.34%)
Apr 10, 2006 80.00 80.80 80.00 80.60 190,000 +1.67(+2.12%)
Apr 07, 2006 78.85 79.59 78.57 78.93 167,800 +0.93(+1.19%)
Apr 06, 2006 78.35 78.51 77.74 78.00 277,700 -1.12(-1.42%)
Apr 05, 2006 78.70 79.50 78.30 79.12 221,700 +0.38(+0.48%)
Apr 04, 2006 78.22 79.13 77.95 78.74 230,400 -0.26(-0.33%)
Apr 03, 2006 78.61 79.80 78.61 79.00 195,400 +0.82(+1.05%)
Mar 31, 2006 77.85 78.45 77.18 78.18 242,400 -0.42(-0.53%)
Mar 30, 2006 77.77 78.64 77.76 78.60 130,900 +1.08(+1.39%)
Mar 29, 2006 76.60 77.63 76.55 77.52 200,700 +0.36(+0.47%)
Mar 28, 2006 77.48 78.69 77.05 77.16 315,400 -1.51(-1.92%)
Mar 27, 2006 80.25 80.30 78.30 78.67 463,500 -2.63(-3.23%)
Mar 24, 2006 81.88 82.13 80.95 81.30 231,800 -1.10(-1.33%)
Mar 23, 2006 82.10 83.42 81.66 82.40 171,800 +1.75(+2.17%)
Mar 22, 2006 80.10 81.20 80.00 80.65 157,400 -0.32(-0.40%)
Mar 21, 2006 80.37 81.42 79.85 80.97 196,500 +1.21(+1.52%)
Mar 20, 2006 80.35 81.50 79.75 79.76 119,200 -0.25(-0.31%)
Mar 17, 2006 80.50 80.88 80.01 80.01 118,900 -1.40(-1.72%)
Mar 16, 2006 80.79 81.78 80.50 81.41 168,600 +0.51(+0.63%)
Mar 15, 2006 80.00 81.05 80.00 80.90 202,200 +0.57(+0.71%)
Mar 14, 2006 79.26 80.51 78.58 80.33 222,100 +0.39(+0.49%)
Mar 13, 2006 79.08 80.50 79.08 79.94 129,600 +0.86(+1.09%)
Mar 10, 2006 77.80 79.20 77.50 79.08 105,300 +0.33(+0.42%)
Mar 09, 2006 79.79 80.10 78.75 78.75 115,400 -1.09(-1.37%)
Mar 08, 2006 80.53 80.54 78.93 79.84 270,700 -1.26(-1.55%)
Mar 07, 2006 82.30 82.31 80.60 81.10 167,000 -3.23(-3.83%)
Mar 06, 2006 85.10 85.21 84.14 84.33 96,300 -1.29(-1.51%)
Mar 03, 2006 84.85 85.80 84.46 85.62 94,300 +0.00(+0.00%)
Mar 02, 2006 84.50 85.79 84.47 85.62 152,100 +1.27(+1.51%)
Mar 01, 2006 83.70 84.35 83.45 84.35 138,900 +1.47(+1.77%)
Feb 28, 2006 83.95 84.17 82.12 82.88 395,000 -1.07(-1.27%)
Feb 27, 2006 85.75 85.75 83.38 83.95 124,000 -2.15(-2.50%)
Feb 24, 2006 86.05 86.29 85.78 86.10 177,500 +1.19(+1.40%)
Feb 23, 2006 84.90 85.29 84.04 84.91 138,000 +0.67(+0.80%)
Feb 22, 2006 85.18 85.18 83.85 84.24 108,100 -0.52(-0.61%)
Feb 21, 2006 83.85 84.88 83.75 84.76 129,700 +2.36(+2.86%)
Feb 17, 2006 82.00 82.70 81.72 82.40 148,000 -0.30(-0.36%)
Feb 16, 2006 80.90 82.85 80.85 82.70 135,100 +0.71(+0.87%)
Feb 15, 2006 83.15 83.35 81.46 81.99 164,000 -1.87(-2.23%)
Feb 14, 2006 83.50 84.20 82.90 83.86 233,300 +1.22(+1.48%)
Feb 13, 2006 82.90 84.03 82.21 82.64 150,600 -1.25(-1.49%)
Feb 10, 2006 84.90 85.00 83.38 83.89 160,700 -0.11(-0.13%)
Feb 09, 2006 84.60 85.00 83.60 84.00 210,300 -1.00(-1.18%)
Feb 08, 2006 85.03 85.29 84.11 85.00 205,300 -0.16(-0.19%)
Feb 07, 2006 87.64 87.64 84.80 85.16 167,700 -2.87(-3.26%)
Feb 06, 2006 87.00 88.28 87.00 88.03 191,100 +5.03(+6.06%)
Feb 03, 2006 82.40 83.70 81.56 83.00 135,100 -0.30(-0.36%)
Feb 02, 2006 85.00 85.15 82.26 83.30 619,200 -3.55(-4.09%)
Feb 01, 2006 87.55 88.17 86.71 86.85 159,900 +0.76(+0.88%)
Jan 31, 2006 85.70 86.28 85.12 86.09 138,400 -0.22(-0.25%)
Jan 30, 2006 85.25 86.75 85.25 86.31 209,100 +1.08(+1.27%)
Jan 27, 2006 84.30 85.95 84.30 85.23 201,300 +3.73(+4.58%)
Jan 26, 2006 81.25 81.72 80.20 81.50 137,300 +0.25(+0.31%)
Jan 25, 2006 82.00 82.85 81.15 81.25 309,300 -1.32(-1.60%)
Jan 24, 2006 82.35 82.77 81.86 82.57 125,500 +1.25(+1.54%)
Jan 23, 2006 82.01 82.30 81.05 81.32 267,900 -0.69(-0.84%)
Jan 20, 2006 81.54 82.47 81.01 82.01 257,300 +1.47(+1.83%)
Jan 19, 2006 78.75 80.54 78.75 80.54 161,500 +2.88(+3.71%)
Jan 18, 2006 79.30 79.34 77.66 77.66 149,200 -0.89(-1.13%)
Jan 17, 2006 78.75 79.25 78.38 78.55 173,400 +0.52(+0.67%)
Jan 13, 2006 77.50 78.40 76.90 78.03 219,800 +1.76(+2.31%)
Jan 12, 2006 76.50 77.00 75.69 76.27 203,900 +0.47(+0.62%)
Jan 11, 2006 74.93 76.00 74.64 75.80 210,100 +2.22(+3.02%)
Jan 10, 2006 72.35 73.99 72.35 73.58 186,000 +2.67(+3.77%)
Jan 09, 2006 70.91 70.91 70.91 70.91 0 +0.00(+0.00%)
Jan 06, 2006 70.20 70.96 70.20 70.91 81,900 +1.11(+1.59%)
Jan 05, 2006 70.00 70.07 69.65 69.80 94,000 -0.35(-0.50%)
Jan 04, 2006 69.20 70.69 69.04 70.15 143,600 +0.96(+1.39%)
Jan 03, 2006 68.17 69.61 68.17 69.19 218,700 +1.22(+1.79%)
Dec 30, 2005 67.50 68.44 67.20 67.97 68,900 -0.08(-0.12%)
Dec 29, 2005 67.99 68.20 67.55 68.05 72,500 -0.37(-0.54%)
Dec 28, 2005 67.50 68.80 67.46 68.42 49,600 +1.02(+1.51%)
Dec 27, 2005 68.25 68.25 67.00 67.40 105,300 -1.35(-1.96%)
Dec 23, 2005 68.49 68.84 67.90 68.75 34,100 -0.35(-0.51%)
Dec 22, 2005 69.60 69.60 68.97 69.10 37,300 -0.65(-0.93%)
Dec 21, 2005 68.96 70.05 68.96 69.75 71,600 +0.90(+1.31%)
Dec 20, 2005 68.20 69.02 68.20 68.85 54,700 +0.67(+0.98%)
Dec 19, 2005 68.75 68.77 68.02 68.18 100,200 +0.33(+0.49%)
Dec 16, 2005 69.20 69.30 67.79 67.85 66,400 -1.64(-2.36%)
Dec 15, 2005 70.15 70.25 69.29 69.49 114,400 -1.59(-2.24%)
Dec 14, 2005 70.95 71.27 70.45 71.08 77,200 -0.43(-0.60%)
Dec 13, 2005 71.95 72.18 71.42 71.51 86,300 -0.44(-0.61%)
Dec 12, 2005 71.52 71.95 71.41 71.95 71,100 +0.55(+0.77%)
Dec 09, 2005 71.50 71.70 70.95 71.40 134,600 +0.00(+0.00%)
Dec 08, 2005 70.90 71.82 70.55 71.40 127,700 +0.09(+0.13%)
Dec 07, 2005 71.60 72.60 70.90 71.31 191,800 +1.85(+2.66%)
Dec 06, 2005 69.05 69.98 69.05 69.46 60,700 +0.06(+0.09%)
Dec 05, 2005 69.00 69.88 69.00 69.40 73,000 +0.18(+0.26%)
Dec 02, 2005 69.40 69.49 68.74 69.22 101,300 -0.13(-0.19%)
Dec 01, 2005 68.40 69.44 68.35 69.35 211,800 +2.66(+3.99%)
Nov 30, 2005 66.45 66.90 66.20 66.69 128,300 +0.18(+0.27%)
Nov 29, 2005 66.52 67.39 65.95 66.51 153,600 +0.00(+0.00%)
Nov 28, 2005 67.81 67.84 66.20 66.51 161,000 -1.05(-1.55%)
Nov 25, 2005 67.32 67.70 67.28 67.56 32,300 +0.62(+0.93%)
Nov 23, 2005 67.20 67.36 66.50 66.94 110,400 +0.75(+1.13%)
Nov 22, 2005 65.25 66.22 65.25 66.19 161,900 +1.18(+1.82%)
Nov 21, 2005 64.70 65.09 64.45 65.01 78,400 +0.36(+0.56%)
Nov 18, 2005 65.08 65.10 64.03 64.65 146,400 +0.15(+0.23%)
Nov 17, 2005 64.48 64.92 64.32 64.50 188,000 +0.55(+0.86%)
Nov 16, 2005 63.02 64.19 63.02 63.95 220,300 +0.81(+1.28%)
Nov 15, 2005 63.17 64.00 62.78 63.14 174,100 -0.01(-0.02%)
Nov 14, 2005 63.80 63.80 63.07 63.15 129,000 -1.32(-2.05%)
Nov 11, 2005 64.10 64.65 63.81 64.47 160,100 +1.25(+1.98%)
Nov 10, 2005 64.72 64.73 62.64 63.22 291,900 -1.13(-1.76%)
Nov 09, 2005 64.94 65.40 64.20 64.35 254,400 -0.13(-0.20%)
Nov 08, 2005 63.90 64.98 63.60 64.48 152,100 +0.74(+1.16%)
Nov 07, 2005 64.43 64.69 63.36 63.74 272,800 -1.84(-2.81%)
Nov 04, 2005 67.07 67.07 65.18 65.58 299,800 -1.53(-2.28%)
Nov 03, 2005 67.20 67.70 66.84 67.11 169,800 -0.19(-0.28%)
Nov 02, 2005 66.95 67.74 66.73 67.30 153,300 +0.55(+0.82%)
Nov 01, 2005 66.40 67.48 65.92 66.75 219,700 +1.05(+1.60%)
Oct 31, 2005 64.85 66.22 64.80 65.70 227,900 +1.26(+1.96%)
Oct 28, 2005 63.48 64.74 62.82 64.44 143,400 +1.09(+1.72%)
Oct 27, 2005 64.70 64.75 63.00 63.35 156,700 -0.29(-0.46%)
Oct 26, 2005 63.77 65.00 63.60 63.64 235,800 -0.38(-0.59%)
Oct 25, 2005 63.58 64.24 63.00 64.02 209,500 +0.47(+0.74%)
Oct 24, 2005 62.40 63.83 62.34 63.55 126,500 +0.30(+0.47%)
Oct 21, 2005 62.60 63.25 62.24 63.25 132,000 +1.55(+2.51%)
Oct 20, 2005 63.15 63.22 60.96 61.70 389,900 -1.90(-2.99%)
Oct 19, 2005 62.99 63.74 61.57 63.60 366,400 +0.99(+1.58%)
Oct 18, 2005 64.43 64.50 62.50 62.61 362,200 -1.49(-2.32%)
Oct 17, 2005 63.75 64.49 63.74 64.10 131,200 +0.75(+1.18%)
Oct 14, 2005 62.85 63.59 61.43 63.35 217,700 +0.15(+0.24%)
Oct 13, 2005 64.49 64.49 62.32 63.20 250,400 -1.09(-1.70%)
Oct 12, 2005 65.40 65.41 63.80 64.29 311,900 -2.39(-3.58%)
Oct 11, 2005 65.33 66.82 65.33 66.68 124,500 +1.58(+2.43%)
Oct 10, 2005 66.20 66.21 64.92 65.10 67,900 -0.80(-1.21%)
Oct 07, 2005 64.54 66.24 64.51 65.90 239,100 +0.36(+0.55%)
Oct 06, 2005 66.25 66.30 64.71 65.54 349,700 -1.97(-2.92%)
Oct 05, 2005 69.69 69.90 67.16 67.51 187,500 -1.89(-2.72%)
Oct 04, 2005 70.80 70.85 69.40 69.40 83,800 -2.01(-2.81%)
Oct 03, 2005 71.89 71.99 71.15 71.41 69,300 -0.78(-1.08%)
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%)
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.