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 (%)
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%)
Feb 01, 2005 32.27 32.36 32.14 32.20 274,947 -0.55(-1.68%)
Jan 31, 2005 32.44 32.78 32.44 32.75 204,494 +0.50(+1.54%)
Jan 28, 2005 32.61 32.69 32.25 32.26 260,399 +0.09(+0.27%)
Jan 27, 2005 32.25 32.37 32.15 32.17 242,091 -0.23(-0.70%)
Jan 26, 2005 32.39 32.55 32.28 32.40 167,060 -0.04(-0.13%)
Jan 25, 2005 32.42 32.66 32.18 32.44 139,598 +0.34(+1.05%)
Jan 24, 2005 32.06 32.41 31.99 32.10 119,165 +0.11(+0.34%)
Jan 21, 2005 31.54 32.12 31.54 31.99 142,868 +0.31(+0.97%)
Jan 20, 2005 31.89 31.89 31.58 31.69 127,012 -0.02(-0.06%)
Jan 19, 2005 31.96 32.03 31.66 31.71 230,648 -0.35(-1.09%)
Jan 18, 2005 31.66 32.18 31.58 32.06 224,273 +0.80(+2.54%)
Jan 14, 2005 30.83 31.29 30.70 31.26 200,244 +0.98(+3.23%)
Jan 13, 2005 30.43 30.52 30.13 30.28 311,890 -0.38(-1.24%)
Jan 12, 2005 30.34 30.71 30.34 30.66 233,427 +0.32(+1.07%)
Jan 11, 2005 30.25 30.51 30.25 30.34 205,148 -0.45(-1.47%)
Jan 10, 2005 30.28 30.92 30.28 30.79 346,708 -0.39(-1.24%)
Jan 07, 2005 31.14 31.46 31.13 31.17 167,878 -0.54(-1.72%)
Jan 06, 2005 31.50 31.95 31.29 31.72 306,496 +0.33(+1.05%)
Jan 05, 2005 31.63 31.82 31.35 31.39 112,300 -0.45(-1.42%)
Jan 04, 2005 31.90 32.06 31.61 31.84 200,407 -0.64(-1.98%)
Jan 03, 2005 32.97 32.97 32.42 32.48 120,146 -0.67(-2.01%)
Dec 31, 2004 33.14 33.29 33.13 33.15 86,472 +0.02(+0.07%)
Dec 30, 2004 33.28 33.42 33.10 33.13 134,204 -0.64(-1.90%)
Dec 29, 2004 33.44 33.83 33.44 33.77 144,339 +0.56(+1.70%)
Dec 28, 2004 32.97 33.34 32.97 33.21 88,270 -0.17(-0.50%)
Dec 27, 2004 33.44 33.55 33.34 33.37 112,463 -0.61(-1.80%)
Dec 23, 2004 33.61 34.15 33.61 33.98 74,376 -0.09(-0.27%)
Dec 22, 2004 34.24 34.24 33.77 34.07 100,694 -0.09(-0.27%)
Dec 21, 2004 34.35 34.47 34.17 34.17 169,185 -0.23(-0.66%)
Dec 20, 2004 34.12 34.43 34.03 34.39 111,319 +0.75(+2.22%)
Dec 17, 2004 33.59 33.67 33.49 33.65 104,290 +0.49(+1.48%)
Dec 16, 2004 33.49 33.55 33.10 33.16 93,501 -0.51(-1.51%)
Dec 15, 2004 33.57 33.72 33.27 33.66 193,215 +0.91(+2.76%)
Dec 14, 2004 32.94 32.97 32.61 32.76 89,088 +0.14(+0.43%)
Dec 13, 2004 32.33 32.66 32.33 32.62 115,896 +0.44(+1.37%)
Dec 10, 2004 32.24 32.42 32.18 32.18 55,414 -0.28(-0.85%)
Dec 09, 2004 32.06 32.45 32.06 32.45 90,395 +0.47(+1.47%)
Dec 08, 2004 31.88 32.15 31.69 31.98 230,485 -0.55(-1.69%)
Dec 07, 2004 33.07 33.22 32.53 32.53 188,311 -1.06(-3.15%)
Dec 06, 2004 33.80 33.82 33.56 33.59 71,761 -0.06(-0.18%)
Dec 03, 2004 33.62 34.00 33.46 33.65 95,136 -0.44(-1.29%)
Dec 02, 2004 34.47 34.50 33.79 34.09 176,051 -0.40(-1.17%)
Dec 01, 2004 34.59 34.72 34.35 34.50 298,650 -0.19(-0.55%)
Nov 30, 2004 34.59 34.81 34.59 34.69 82,222 +0.23(+0.67%)
Nov 29, 2004 34.41 34.57 34.24 34.45 146,300 +0.23(+0.66%)
Nov 26, 2004 34.23 34.35 34.07 34.23 480,259 -1.70(-4.73%)
Nov 24, 2004 35.60 35.95 35.50 35.93 121,454 +0.32(+0.91%)
Nov 23, 2004 35.48 36.06 35.39 35.60 325,948 +0.21(+0.60%)
Nov 22, 2004 34.84 35.48 34.78 35.39 182,917 +1.30(+3.82%)
Nov 19, 2004 34.01 34.36 34.01 34.09 155,781 +0.34(+1.02%)
Nov 18, 2004 33.65 34.03 33.59 33.74 88,597 +0.10(+0.29%)
Nov 17, 2004 33.25 33.93 33.25 33.65 135,348 +1.13(+3.48%)
Nov 16, 2004 32.24 32.81 32.20 32.51 256,149 -0.33(-1.01%)
Nov 15, 2004 33.07 33.07 32.55 32.84 115,406 -0.35(-1.05%)
Nov 12, 2004 32.88 33.34 32.80 33.19 100,040 +0.07(+0.22%)
Nov 11, 2004 33.07 33.39 32.91 33.12 96,771 -0.56(-1.67%)
Nov 10, 2004 33.19 34.06 33.07 33.68 187,657 +0.86(+2.61%)
Nov 09, 2004 32.85 32.89 32.67 32.83 115,242 -0.09(-0.26%)
Nov 08, 2004 32.88 32.93 32.61 32.91 114,098 +0.23(+0.71%)
Nov 05, 2004 32.85 32.92 32.62 32.68 106,742 -0.63(-1.89%)
Nov 04, 2004 33.13 33.51 33.10 33.31 117,858 -0.12(-0.37%)
Nov 03, 2004 33.28 33.62 33.16 33.43 163,791 +1.07(+3.31%)
Nov 02, 2004 32.18 32.73 31.95 32.36 241,273 +1.03(+3.30%)
Nov 01, 2004 31.66 31.81 31.19 31.33 245,360 -0.36(-1.14%)
Oct 29, 2004 31.35 31.72 31.21 31.69 208,090 -0.15(-0.48%)
Oct 28, 2004 32.67 32.67 31.21 31.84 319,246 -0.83(-2.53%)
Oct 27, 2004 33.03 33.22 32.62 32.67 139,435 -0.25(-0.76%)
Oct 26, 2004 32.61 32.92 32.61 32.92 119,492 +0.76(+2.36%)
Oct 25, 2004 32.27 32.39 31.97 32.16 104,944 -0.43(-1.33%)
Oct 22, 2004 32.58 33.03 32.50 32.59 63,424 -0.17(-0.50%)
Oct 21, 2004 32.51 32.88 32.51 32.76 85,001 +0.61(+1.90%)
Oct 20, 2004 31.32 32.43 31.32 32.15 339,352 -0.17(-0.53%)
Oct 19, 2004 32.36 32.54 32.17 32.32 114,425 +0.04(+0.11%)
Oct 18, 2004 32.79 32.79 32.26 32.28 166,080 -0.80(-2.42%)
Oct 15, 2004 32.67 33.15 32.67 33.08 89,905 +0.36(+1.10%)
Oct 14, 2004 32.73 32.97 32.64 32.72 166,897 -0.42(-1.27%)
Oct 13, 2004 33.62 33.65 32.36 33.14 385,940 -1.30(-3.78%)
Oct 12, 2004 34.87 34.99 34.41 34.45 222,638 +0.03(+0.09%)
Oct 11, 2004 34.47 34.51 34.29 34.42 167,551 +0.46(+1.37%)
Oct 08, 2004 33.77 34.09 33.77 33.95 141,887 +0.41(+1.22%)
Oct 07, 2004 33.68 34.07 33.54 33.54 109,030 +0.23(+0.70%)
Oct 06, 2004 33.13 33.31 33.07 33.31 121,290 -0.12(-0.35%)
Oct 05, 2004 33.27 33.47 33.19 33.43 221,821 +0.16(+0.48%)
Oct 04, 2004 33.16 33.49 33.16 33.27 154,964 +0.46(+1.42%)
Oct 01, 2004 32.64 32.83 32.46 32.80 318,592 +0.62(+1.94%)
Sep 30, 2004 31.91 32.35 31.91 32.18 85,328 +0.37(+1.15%)
Sep 29, 2004 31.78 31.93 31.74 31.81 89,415 -0.17(-0.54%)
Sep 28, 2004 31.75 32.12 31.69 31.98 231,629 +0.56(+1.77%)
Sep 27, 2004 31.17 31.47 31.17 31.43 144,666 +0.17(+0.53%)
Sep 24, 2004 31.02 31.26 30.84 31.26 142,050 -0.24(-0.78%)
Sep 23, 2004 31.92 32.02 31.33 31.51 356,843 +0.92(+3.00%)
Sep 22, 2004 30.61 30.86 30.59 30.59 147,608 +0.24(+0.81%)
Sep 21, 2004 29.85 30.39 29.85 30.34 298,650 +1.21(+4.16%)
Sep 20, 2004 29.08 29.25 29.07 29.13 128,646 +0.05(+0.17%)
Sep 17, 2004 28.75 29.12 28.72 29.08 190,926 +0.44(+1.54%)
Sep 16, 2004 28.39 28.75 28.39 28.64 93,665 +0.65(+2.32%)
Sep 15, 2004 28.11 28.17 27.99 27.99 160,031 -0.58(-2.01%)
Sep 14, 2004 28.66 28.66 28.45 28.57 152,676 -0.15(-0.53%)
Sep 13, 2004 28.60 28.79 28.46 28.72 107,559 -0.23(-0.80%)
Sep 10, 2004 29.18 29.18 28.89 28.95 53,452 +0.18(+0.64%)
Sep 09, 2004 28.37 28.80 28.28 28.77 325,458 -0.28(-0.95%)
Sep 08, 2004 29.21 29.24 29.02 29.05 116,223 -0.63(-2.12%)
Sep 07, 2004 29.61 29.68 29.33 29.68 129,790 +0.23(+0.79%)
Sep 03, 2004 29.24 29.58 29.22 29.44 78,136 +0.28(+0.96%)
Sep 02, 2004 29.03 29.23 28.78 29.16 161,176 +0.13(+0.46%)
Sep 01, 2004 28.57 29.15 28.51 29.03 464,566 +0.46(+1.61%)
Aug 31, 2004 28.45 28.57 28.40 28.57 183,080 +0.11(+0.39%)
Aug 30, 2004 28.60 28.60 28.34 28.46 62,443 -0.14(-0.49%)
Aug 27, 2004 28.45 28.62 28.42 28.60 124,069 +0.31(+1.08%)
Aug 26, 2004 28.26 28.39 28.02 28.29 125,704 -0.31(-1.07%)
Aug 25, 2004 28.39 28.66 28.35 28.60 343,602 +0.07(+0.24%)
Aug 24, 2004 28.79 28.79 28.37 28.53 326,112 +0.08(+0.28%)
Aug 23, 2004 28.75 28.78 28.03 28.45 208,090 -1.03(-3.49%)
Aug 20, 2004 29.39 29.52 29.30 29.48 176,378 +0.76(+2.64%)
Aug 19, 2004 28.66 28.83 28.46 28.72 179,974 +0.40(+1.40%)
Aug 18, 2004 28.05 28.33 27.93 28.32 133,223 +0.42(+1.51%)
Aug 17, 2004 28.23 28.23 27.87 27.90 178,013 -0.48(-1.70%)
Aug 16, 2004 28.14 28.40 28.11 28.39 109,848 +0.01(+0.04%)
Aug 13, 2004 28.29 28.43 28.17 28.37 117,531 +0.45(+1.60%)
Aug 12, 2004 28.04 28.10 27.90 27.93 136,819 +0.47(+1.72%)
Aug 11, 2004 27.53 27.53 27.10 27.46 221,494 -0.75(-2.65%)
Aug 10, 2004 28.20 28.37 28.15 28.20 548,097 -0.40(-1.39%)
Aug 09, 2004 28.81 28.81 28.46 28.60 332,487 +0.15(+0.54%)
Aug 06, 2004 29.09 29.09 28.31 28.45 167,878 -0.76(-2.62%)
Aug 05, 2004 29.27 29.35 29.21 29.21 96,117 +0.04(+0.15%)
Aug 04, 2004 29.78 29.78 29.13 29.17 420,267 -0.29(-1.00%)
Aug 03, 2004 29.73 29.85 29.36 29.46 197,465 -0.43(-1.45%)
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.