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 (%)
Nov 30, 2009 94.67 95.02 93.71 94.78 473,119 -1.13(-1.17%)
Nov 27, 2009 94.17 97.14 93.13 95.91 516,769 -3.55(-3.57%)
Nov 25, 2009 99.28 99.52 98.25 99.46 355,983 +1.86(+1.91%)
Nov 24, 2009 97.73 97.74 96.34 97.61 422,910 -1.56(-1.57%)
Nov 23, 2009 100.57 100.57 98.70 99.17 651,055 +0.94(+0.95%)
Nov 20, 2009 98.09 98.36 97.57 98.23 432,913 +0.35(+0.36%)
Nov 19, 2009 99.15 99.15 96.96 97.88 451,639 -2.41(-2.40%)
Nov 18, 2009 101.21 101.26 99.39 100.29 446,806 -1.65(-1.61%)
Nov 17, 2009 101.53 102.01 100.61 101.94 363,517 +0.10(+0.10%)
Nov 16, 2009 100.57 102.11 100.42 101.83 391,849 +2.70(+2.72%)
Nov 13, 2009 98.85 99.97 98.14 99.13 328,649 +2.31(+2.38%)
Nov 12, 2009 98.25 99.19 96.26 96.83 613,334 -3.33(-3.32%)
Nov 11, 2009 101.76 101.76 99.58 100.16 478,927 +0.43(+0.43%)
Nov 10, 2009 99.40 99.79 98.19 99.73 373,095 -0.45(-0.45%)
Nov 09, 2009 99.61 100.36 99.01 100.17 385,212 +3.32(+3.43%)
Nov 06, 2009 96.10 97.86 95.13 96.85 420,694 +1.01(+1.05%)
Nov 05, 2009 94.40 95.94 94.14 95.84 357,314 +2.03(+2.16%)
Nov 04, 2009 93.68 95.59 93.65 93.81 407,512 +0.95(+1.03%)
Nov 03, 2009 89.93 92.94 89.93 92.86 512,260 -0.24(-0.26%)
Nov 02, 2009 93.57 94.64 91.62 93.10 642,654 +1.98(+2.18%)
Oct 30, 2009 94.82 95.09 90.56 91.11 731,301 -3.82(-4.02%)
Oct 29, 2009 91.78 95.57 91.78 94.93 811,149 +3.16(+3.44%)
Oct 28, 2009 94.71 94.71 91.41 91.78 732,088 -5.52(-5.67%)
Oct 27, 2009 98.14 98.98 96.58 97.29 457,370 -1.02(-1.04%)
Oct 26, 2009 101.12 101.80 98.11 98.31 577,094 -1.30(-1.30%)
Oct 23, 2009 100.38 100.46 98.89 99.61 840,682 +1.99(+2.04%)
Oct 22, 2009 96.16 97.81 96.08 97.62 348,192 +1.84(+1.92%)
Oct 21, 2009 96.68 98.19 95.20 95.78 427,604 -1.43(-1.47%)
Oct 20, 2009 96.65 97.26 96.47 97.21 541,682 -2.10(-2.11%)
Oct 19, 2009 97.71 99.43 97.02 99.31 763,409 +5.21(+5.53%)
Oct 16, 2009 94.58 94.72 93.21 94.11 549,834 -2.50(-2.59%)
Oct 15, 2009 94.65 96.74 94.47 96.61 526,835 +1.09(+1.15%)
Oct 14, 2009 94.22 95.66 93.57 95.51 557,728 +4.58(+5.03%)
Oct 13, 2009 90.28 91.21 89.38 90.94 363,280 +2.24(+2.52%)
Oct 12, 2009 89.28 89.90 88.46 88.70 217,859 -0.37(-0.41%)
Oct 09, 2009 89.22 89.74 88.32 89.07 451,507 +0.64(+0.73%)
Oct 08, 2009 86.87 88.72 86.78 88.42 740,433 +2.56(+2.99%)
Oct 07, 2009 86.40 86.62 85.25 85.86 336,145 -0.41(-0.48%)
Oct 06, 2009 85.65 86.74 85.35 86.27 686,494 +1.83(+2.17%)
Oct 05, 2009 82.53 84.92 82.42 84.44 1,028,609 +4.17(+5.19%)
Oct 02, 2009 79.74 81.19 78.76 80.27 502,565 +0.04(+0.05%)
Oct 01, 2009 82.45 82.88 80.14 80.23 548,991 -2.62(-3.16%)
Sep 30, 2009 82.77 83.20 81.23 82.85 643,828 -0.89(-1.06%)
Sep 29, 2009 83.94 84.70 83.24 83.74 414,912 +0.54(+0.65%)
Sep 28, 2009 82.38 83.87 81.68 83.19 809,965 +0.86(+1.05%)
Sep 25, 2009 81.48 82.74 81.47 82.33 653,752 +0.83(+1.01%)
Sep 24, 2009 83.42 83.42 80.81 81.50 559,979 -2.61(-3.10%)
Sep 23, 2009 85.95 85.96 84.04 84.11 546,727 -2.38(-2.75%)
Sep 22, 2009 86.83 86.83 85.73 86.49 346,005 +1.80(+2.12%)
Sep 21, 2009 85.06 85.16 83.98 84.69 401,516 -1.40(-1.63%)
Sep 18, 2009 85.84 86.56 85.38 86.09 355,285 +0.42(+0.49%)
Sep 17, 2009 86.45 87.33 85.04 85.68 679,325 -0.46(-0.54%)
Sep 16, 2009 85.95 86.87 85.07 86.14 760,006 +0.90(+1.06%)
Sep 15, 2009 84.67 85.38 84.34 85.24 562,907 -1.11(-1.29%)
Sep 14, 2009 85.44 86.46 84.51 86.36 263,616 +0.30(+0.35%)
Sep 11, 2009 87.24 87.58 85.92 86.06 464,149 +0.09(+0.10%)
Sep 10, 2009 85.10 86.01 84.54 85.97 354,858 +1.25(+1.47%)
Sep 09, 2009 84.71 85.40 83.90 84.72 535,515 -0.55(-0.65%)
Sep 08, 2009 85.57 85.57 84.56 85.27 610,571 +3.64(+4.46%)
Sep 04, 2009 80.70 81.84 80.18 81.63 507,513 +1.19(+1.48%)
Sep 03, 2009 80.62 80.63 79.31 80.45 400,857 +1.44(+1.83%)
Sep 02, 2009 79.12 79.72 78.30 79.00 399,110 +0.61(+0.77%)
Sep 01, 2009 80.05 81.05 78.11 78.40 745,740 -1.53(-1.91%)
Aug 31, 2009 80.10 80.30 79.31 79.93 397,485 -1.55(-1.91%)
Aug 28, 2009 81.99 82.98 81.06 81.48 358,218 -0.11(-0.13%)
Aug 27, 2009 81.96 81.97 79.94 81.59 829,346 -2.34(-2.78%)
Aug 26, 2009 84.59 84.59 82.81 83.93 548,285 +0.70(+0.84%)
Aug 25, 2009 84.45 84.58 83.08 83.23 642,399 -0.13(-0.16%)
Aug 24, 2009 83.95 84.72 83.09 83.36 658,257 +0.17(+0.21%)
Aug 21, 2009 82.01 83.58 81.82 83.19 655,012 +1.22(+1.49%)
Aug 20, 2009 80.53 82.27 80.53 81.97 409,554 +1.38(+1.72%)
Aug 19, 2009 78.56 81.18 78.56 80.59 605,800 -0.14(-0.17%)
Aug 18, 2009 80.46 80.92 79.30 80.73 727,556 +2.50(+3.19%)
Aug 17, 2009 80.73 80.73 77.92 78.24 941,543 -4.22(-5.11%)
Aug 14, 2009 85.03 85.03 81.72 82.45 728,985 -2.46(-2.90%)
Aug 13, 2009 85.48 86.13 83.96 84.91 485,042 +0.86(+1.02%)
Aug 12, 2009 83.81 85.10 83.52 84.05 503,654 +0.07(+0.08%)
Aug 11, 2009 85.22 85.83 83.26 83.99 609,165 -1.23(-1.44%)
Aug 10, 2009 85.98 86.65 84.68 85.22 527,337 -0.13(-0.16%)
Aug 07, 2009 86.05 86.86 84.76 85.35 629,420 -0.42(-0.49%)
Aug 06, 2009 86.29 86.97 85.08 85.77 525,882 +2.10(+2.51%)
Aug 05, 2009 84.13 84.76 82.75 83.67 525,362 -1.69(-1.99%)
Aug 04, 2009 85.46 86.35 84.42 85.36 377,832 -1.71(-1.96%)
Aug 03, 2009 85.03 87.17 85.03 87.07 815,296 +5.51(+6.75%)
Jul 31, 2009 81.65 81.97 80.55 81.56 717,399 +0.04(+0.05%)
Jul 30, 2009 81.65 82.20 81.16 81.53 724,607 +1.21(+1.50%)
Jul 29, 2009 81.47 82.01 79.63 80.32 763,935 -3.92(-4.65%)
Jul 28, 2009 84.23 85.14 83.03 84.24 625,775 +0.42(+0.50%)
Jul 27, 2009 83.55 83.99 82.76 83.82 296,595 +0.62(+0.74%)
Jul 24, 2009 82.59 83.46 82.30 83.20 1,327 -0.75(-0.89%)
Jul 23, 2009 81.22 84.42 81.22 83.94 865,926 +3.50(+4.35%)
Jul 22, 2009 79.97 81.24 78.62 80.45 828,133 -1.50(-1.83%)
Jul 21, 2009 81.30 82.65 80.65 81.94 1,021,978 +0.32(+0.39%)
Jul 20, 2009 81.68 81.85 79.89 81.63 519,843 +3.44(+4.40%)
Jul 17, 2009 77.55 78.36 76.96 78.19 443,847 +1.22(+1.59%)
Jul 16, 2009 76.98 77.29 75.92 76.96 569,877 -0.63(-0.81%)
Jul 15, 2009 76.02 77.97 76.02 77.59 587,962 +3.70(+5.00%)
Jul 14, 2009 73.83 74.47 73.38 73.90 524,720 +2.69(+3.78%)
Jul 13, 2009 70.01 71.46 69.81 71.21 484,385 +0.09(+0.13%)
Jul 10, 2009 70.78 71.37 70.11 71.12 268,605 -0.54(-0.76%)
Jul 09, 2009 72.46 72.46 71.32 71.66 705,848 +2.37(+3.42%)
Jul 08, 2009 69.76 70.52 67.85 69.29 855,072 -0.62(-0.88%)
Jul 07, 2009 72.13 72.13 69.74 69.91 788,594 -2.23(-3.09%)
Jul 06, 2009 72.04 72.48 70.77 72.14 1,456,414 -0.45(-0.62%)
Jul 02, 2009 74.03 74.03 72.19 72.58 883,724 -3.75(-4.91%)
Jul 01, 2009 77.52 77.52 76.32 76.33 589,306 +1.07(+1.42%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
Jun 01, 2009 86.84 88.56 86.70 88.05 894,766 +6.06(+7.39%)
May 29, 2009 80.79 82.20 80.45 81.99 865,530 +4.62(+5.97%)
May 28, 2009 77.11 78.35 76.47 77.37 1,567,056 +1.02(+1.33%)
May 27, 2009 77.16 78.75 76.14 76.35 1,040,506 +0.76(+1.01%)
May 26, 2009 74.02 75.91 72.82 75.59 1,659,075 -1.97(-2.54%)
May 22, 2009 78.91 79.22 77.56 77.56 1,098,724 -1.30(-1.65%)
May 21, 2009 79.05 80.10 78.01 78.86 915,637 -2.18(-2.69%)
May 20, 2009 82.20 82.66 80.78 81.04 1,373,206 -0.46(-0.56%)
May 19, 2009 82.10 82.78 81.08 81.50 1,830,739 +2.06(+2.59%)
May 18, 2009 76.85 79.44 76.85 79.44 1,893,053 +3.73(+4.92%)
May 15, 2009 76.52 77.69 75.08 75.72 1,434,479 -0.80(-1.04%)
May 14, 2009 76.63 77.15 74.53 76.51 923,047 -1.37(-1.76%)
May 13, 2009 79.52 79.52 77.52 77.88 1,229,507 +1.44(+1.88%)
May 12, 2009 78.21 78.21 75.85 76.44 852,045 -0.01(-0.01%)
May 11, 2009 76.55 77.68 75.85 76.45 686,713 -3.32(-4.16%)
May 08, 2009 78.48 80.15 78.31 79.77 773,451 +4.69(+6.24%)
May 07, 2009 79.21 79.21 74.46 75.09 893,829 -2.89(-3.70%)
May 06, 2009 77.33 78.30 76.27 77.97 1,092,612 +2.12(+2.79%)
May 05, 2009 77.39 77.93 75.47 75.86 1,077,312 -1.57(-2.02%)
May 04, 2009 77.42 77.50 77.00 77.42 1,043,982 +7.35(+10.48%)
May 01, 2009 68.91 70.79 68.34 70.08 702,689 +1.96(+2.87%)
Apr 30, 2009 68.89 69.45 67.29 68.12 652,382 -0.86(-1.24%)
Apr 29, 2009 68.62 70.05 67.97 68.98 600,984 +2.32(+3.49%)
Apr 28, 2009 65.64 67.36 65.40 66.65 710,510 -0.84(-1.24%)
Apr 27, 2009 67.90 68.62 67.29 67.49 825,944 -3.20(-4.53%)
Apr 24, 2009 69.06 71.53 69.06 70.69 564,155 +2.08(+3.03%)
Apr 23, 2009 67.62 69.24 67.62 68.61 597,919 +2.47(+3.73%)
Apr 22, 2009 66.48 67.98 66.10 66.14 848,141 -3.03(-4.38%)
Apr 21, 2009 67.90 69.49 67.44 69.17 748,424 +0.26(+0.37%)
Apr 20, 2009 70.96 70.96 68.82 68.91 892,553 -3.88(-5.34%)
Apr 17, 2009 71.89 73.37 71.89 72.80 876,280 +2.80(+4.00%)
Apr 16, 2009 70.67 70.77 69.05 70.00 766,061 -1.46(-2.05%)
Apr 15, 2009 71.64 71.64 70.26 71.46 669,678 +1.74(+2.50%)
Apr 14, 2009 69.25 70.98 68.85 69.72 1,707,022 +2.99(+4.47%)
Apr 13, 2009 65.78 67.36 65.46 66.73 761,346 +0.54(+0.81%)
Apr 09, 2009 65.49 66.51 65.40 66.19 390,907 +2.74(+4.32%)
Apr 08, 2009 62.86 63.80 61.86 63.45 659,236 +0.32(+0.51%)
Apr 07, 2009 63.51 63.92 63.01 63.13 465,503 -2.81(-4.26%)
Apr 06, 2009 65.97 66.22 64.66 65.93 551,292 -1.19(-1.77%)
Apr 03, 2009 66.24 67.29 65.68 67.12 603,428 -0.17(-0.25%)
Apr 02, 2009 65.89 68.85 65.84 67.29 1,042,448 +3.63(+5.70%)
Apr 01, 2009 62.17 64.14 61.39 63.66 936,340 +2.12(+3.44%)
Mar 31, 2009 62.15 62.59 60.89 61.54 659,274 +0.80(+1.32%)
Mar 30, 2009 61.92 61.97 59.81 60.74 952,758 -5.19(-7.88%)
Mar 26, 2009 64.71 66.16 64.52 65.93 1,108,099 +1.79(+2.79%)
Mar 25, 2009 63.62 65.15 62.55 64.14 1,127,211 -0.14(-0.22%)
Mar 24, 2009 65.46 65.57 64.23 64.28 1,474,206 -2.09(-3.15%)
Mar 23, 2009 65.13 66.42 64.93 66.38 1,513,138 +7.35(+12.46%)
Mar 20, 2009 59.88 60.68 58.81 59.02 1,145,049 -0.67(-1.13%)
Mar 19, 2009 59.65 60.78 59.37 59.69 1,866,619 +0.72(+1.22%)
Mar 18, 2009 57.77 59.58 56.47 58.97 1,048,135 +0.84(+1.45%)
Mar 17, 2009 56.09 58.28 55.81 58.13 1,176,117 +1.10(+1.93%)
Mar 16, 2009 57.43 58.34 56.61 57.03 1,023,609 +0.26(+0.46%)
Mar 13, 2009 56.76 57.44 56.12 56.76 0 +0.33(+0.59%)
Mar 12, 2009 53.80 56.74 53.65 56.43 1,200,865 +2.52(+4.67%)
Mar 11, 2009 53.94 55.35 53.19 53.91 982,671 -0.75(-1.38%)
Mar 10, 2009 52.73 54.97 52.73 54.67 1,501,859 +5.68(+11.59%)
Mar 09, 2009 48.03 50.39 48.03 48.99 1,044,241 +1.25(+2.61%)
Mar 06, 2009 48.57 49.38 46.24 47.74 0 -0.39(-0.80%)
Mar 05, 2009 49.30 50.00 47.84 48.13 950,946 -3.30(-6.42%)
Mar 04, 2009 50.77 52.29 50.26 51.43 1,941,015 +4.55(+9.71%)
Mar 02, 2009 50.41 50.52 46.66 46.88 1,921,965 -5.69(-10.82%)
Feb 27, 2009 53.16 54.04 52.10 52.57 0 -0.65(-1.22%)
Feb 26, 2009 54.26 55.38 53.11 53.22 1,326,807 -0.50(-0.93%)
Feb 25, 2009 53.41 54.29 52.34 53.72 1,188,527 -1.46(-2.65%)
Feb 24, 2009 52.71 55.42 52.70 55.18 1,135,921 +2.62(+4.99%)
Feb 23, 2009 55.21 55.21 52.16 52.56 1,257,921 +0.07(+0.14%)
Feb 20, 2009 52.77 53.45 51.56 52.48 986,028 -2.08(-3.81%)
Feb 19, 2009 55.63 55.81 54.05 54.56 1,228,094 +0.73(+1.35%)
Feb 18, 2009 54.44 54.65 52.92 53.83 1,246,779 +2.01(+3.88%)
Feb 17, 2009 54.09 54.31 51.80 51.82 1,533,616 -5.62(-9.79%)
Feb 13, 2009 57.51 58.56 56.89 57.44 926,929 +0.43(+0.76%)
Feb 12, 2009 55.99 57.01 54.92 57.01 863,718 -0.57(-0.99%)
Feb 11, 2009 57.91 59.00 56.56 57.58 1,111,499 +0.69(+1.20%)
Feb 10, 2009 59.47 60.80 56.35 56.89 1,642,055 -1.93(-3.29%)
Feb 09, 2009 58.26 59.78 58.06 58.83 920,688 +0.38(+0.65%)
Feb 06, 2009 56.70 58.80 56.31 58.45 920,728 +2.28(+4.05%)
Feb 05, 2009 53.68 56.70 53.50 56.17 1,081,426 +2.49(+4.64%)
Feb 04, 2009 53.33 54.77 53.26 53.68 1,066,925 +0.67(+1.26%)
Feb 03, 2009 52.33 53.53 51.39 53.01 1,051,982 +0.36(+0.69%)
Feb 02, 2009 51.69 53.22 51.57 52.65 774,400 +0.02(+0.03%)
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%)
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.