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 (%)
Apr 30, 2019 159.24 160.19 158.45 159.22 77,064 -3.43(-2.11%)
Apr 29, 2019 164.13 164.13 160.71 162.65 86,286 +3.20(+2.01%)
Apr 26, 2019 160.93 161.29 158.42 159.45 121,297 -2.32(-1.44%)
Apr 25, 2019 163.53 163.53 161.48 161.78 148,837 -1.36(-0.83%)
Apr 24, 2019 165.47 165.54 162.58 163.13 81,899 -4.61(-2.75%)
Apr 23, 2019 167.31 168.24 166.63 167.74 114,052 -1.51(-0.89%)
Apr 22, 2019 165.53 169.72 165.17 169.25 146,580 +4.08(+2.47%)
Apr 18, 2019 164.97 165.33 164.41 165.17 40,508 +0.38(+0.23%)
Apr 17, 2019 166.10 166.10 164.41 164.78 34,039 -0.78(-0.47%)
Apr 16, 2019 165.52 166.07 164.93 165.56 78,543 +1.79(+1.09%)
Apr 15, 2019 165.28 165.56 163.67 163.77 55,356 -2.31(-1.39%)
Apr 12, 2019 166.43 166.96 165.18 166.09 83,299 +3.30(+2.03%)
Apr 11, 2019 163.88 164.02 162.45 162.78 112,200 -4.18(-2.50%)
Apr 10, 2019 167.17 167.78 166.83 166.96 61,218 +0.44(+0.26%)
Apr 09, 2019 167.68 167.68 166.38 166.53 54,825 -0.45(-0.27%)
Apr 08, 2019 165.40 167.15 165.31 166.98 80,538 +3.57(+2.18%)
Apr 05, 2019 162.12 163.53 161.78 163.41 44,388 +2.22(+1.38%)
Apr 04, 2019 161.56 161.82 160.40 161.20 90,538 -0.88(-0.55%)
Apr 03, 2019 163.35 163.69 161.28 162.08 108,675 -1.19(-0.73%)
Apr 02, 2019 163.88 163.88 162.13 163.27 122,145 -3.89(-2.33%)
Apr 01, 2019 165.93 167.20 165.38 167.16 116,037 +4.37(+2.69%)
Mar 29, 2019 163.62 164.07 161.95 162.79 119,585 +3.14(+1.96%)
Mar 28, 2019 158.63 160.27 158.63 159.66 89,716 +1.09(+0.69%)
Mar 27, 2019 159.00 159.80 157.63 158.57 111,172 +2.50(+1.60%)
Mar 26, 2019 154.88 156.21 154.88 156.07 88,695 +4.08(+2.69%)
Mar 25, 2019 151.55 152.12 150.98 151.99 103,171 -1.82(-1.19%)
Mar 22, 2019 156.24 156.43 153.17 153.81 152,791 -4.04(-2.56%)
Mar 21, 2019 156.70 157.85 156.12 157.85 121,741 +1.26(+0.81%)
Mar 20, 2019 153.94 156.78 153.53 156.59 133,728 +1.94(+1.25%)
Mar 19, 2019 156.39 156.47 154.28 154.65 74,340 -2.11(-1.35%)
Mar 18, 2019 156.07 156.82 155.87 156.76 80,635 +1.15(+0.74%)
Mar 15, 2019 155.78 156.71 154.81 155.62 154,617 +2.57(+1.68%)
Mar 14, 2019 152.89 154.07 152.67 153.05 97,249 +1.45(+0.96%)
Mar 13, 2019 149.75 151.75 149.48 151.59 128,662 +1.61(+1.07%)
Mar 12, 2019 150.08 150.38 149.14 149.98 82,405 +0.48(+0.32%)
Mar 11, 2019 148.05 149.53 147.98 149.50 98,240 +2.11(+1.43%)
Mar 08, 2019 146.35 147.45 145.39 147.39 79,647 -0.10(-0.07%)
Mar 07, 2019 149.87 149.87 147.48 147.48 60,898 -1.85(-1.24%)
Mar 06, 2019 149.88 150.51 149.21 149.33 102,987 -2.88(-1.89%)
Mar 05, 2019 152.28 152.59 151.06 152.22 50,356 -1.39(-0.91%)
Mar 04, 2019 153.81 154.64 151.72 153.61 96,147 +2.24(+1.48%)
Mar 01, 2019 152.49 152.85 150.44 151.37 82,044 -0.87(-0.57%)
Feb 28, 2019 152.32 152.84 151.49 152.23 88,787 -1.48(-0.96%)
Feb 27, 2019 153.93 154.70 152.97 153.71 78,215 -0.26(-0.17%)
Feb 26, 2019 153.58 154.51 153.26 153.98 97,139 -0.32(-0.21%)
Feb 25, 2019 154.87 155.21 153.72 154.30 67,285 -1.58(-1.01%)
Feb 22, 2019 156.61 156.61 154.98 155.88 81,245 +2.28(+1.48%)
Feb 21, 2019 155.51 155.79 153.47 153.60 79,776 -2.03(-1.31%)
Feb 20, 2019 153.84 156.20 153.84 155.63 135,231 +2.56(+1.67%)
Feb 19, 2019 151.33 153.31 150.67 153.07 108,774 +1.67(+1.10%)
Feb 15, 2019 150.17 151.42 149.61 151.41 79,761 +2.44(+1.64%)
Feb 14, 2019 148.22 149.81 147.75 148.96 133,124 +0.45(+0.30%)
Feb 13, 2019 149.86 150.21 147.62 148.52 154,139 +2.63(+1.80%)
Feb 12, 2019 147.27 147.27 145.48 145.89 90,776 +2.50(+1.74%)
Feb 11, 2019 143.85 144.50 142.90 143.39 86,875 -0.94(-0.65%)
Feb 08, 2019 144.23 145.32 142.59 144.33 62,531 +0.31(+0.22%)
Feb 07, 2019 146.65 146.65 142.24 144.01 107,958 -1.99(-1.36%)
Feb 06, 2019 147.52 147.64 145.91 146.00 80,906 -1.81(-1.22%)
Feb 05, 2019 147.23 148.28 146.79 147.81 52,500 +0.48(+0.33%)
Feb 04, 2019 145.67 147.42 144.28 147.32 65,239 -1.24(-0.83%)
Feb 01, 2019 148.11 149.74 147.51 148.56 97,106 +1.95(+1.33%)
Jan 31, 2019 146.40 148.18 145.91 146.61 95,845 +1.89(+1.31%)
Jan 30, 2019 145.28 145.59 143.26 144.71 139,379 +1.25(+0.87%)
Jan 29, 2019 144.41 145.36 143.14 143.46 152,117 -1.52(-1.05%)
Jan 28, 2019 144.30 145.05 143.06 144.98 125,508 -0.91(-0.62%)
Jan 25, 2019 146.03 147.01 145.34 145.89 104,637 +2.31(+1.61%)
Jan 24, 2019 141.58 144.66 141.57 143.57 79,959 +2.51(+1.78%)
Jan 23, 2019 141.72 141.96 139.34 141.07 163,150 -0.38(-0.27%)
Jan 22, 2019 143.15 143.35 140.88 141.44 176,627 -4.71(-3.22%)
Jan 18, 2019 144.76 146.39 144.18 146.15 101,442 +2.99(+2.09%)
Jan 17, 2019 141.44 144.12 141.44 143.16 151,871 +0.72(+0.50%)
Jan 16, 2019 142.12 143.35 140.85 142.44 175,216 +0.05(+0.04%)
Jan 15, 2019 141.68 143.21 141.45 142.39 180,131 +5.49(+4.01%)
Jan 14, 2019 137.39 138.53 135.82 136.91 113,742 -4.46(-3.15%)
Jan 11, 2019 142.18 142.29 140.64 141.37 97,676 -2.30(-1.60%)
Jan 10, 2019 143.80 144.23 142.21 143.67 146,871 -0.80(-0.55%)
Jan 09, 2019 143.50 145.38 142.01 144.47 137,428 +3.31(+2.35%)
Jan 08, 2019 140.62 142.46 139.34 141.16 180,992 +2.70(+1.95%)
Jan 07, 2019 137.23 138.82 136.21 138.46 165,072 +1.97(+1.44%)
Jan 04, 2019 134.53 137.32 134.21 136.48 139,897 +7.14(+5.52%)
Jan 03, 2019 131.31 131.59 127.98 129.34 124,921 -2.11(-1.61%)
Jan 02, 2019 127.75 132.39 126.40 131.45 183,299 -2.15(-1.61%)
Dec 31, 2018 134.00 135.32 132.09 133.60 111,027 +1.14(+0.86%)
Dec 28, 2018 133.10 133.80 131.34 132.46 112,853 +0.91(+0.69%)
Dec 27, 2018 129.28 131.63 127.96 131.55 115,887 -0.26(-0.20%)
Dec 26, 2018 125.74 132.07 125.27 131.81 134,619 +6.06(+4.82%)
Dec 24, 2018 127.85 128.40 125.75 125.75 67,552 -2.68(-2.09%)
Dec 21, 2018 127.98 129.41 127.63 128.43 194,897 +0.60(+0.47%)
Dec 20, 2018 129.72 131.14 127.08 127.83 267,339 -3.14(-2.40%)
Dec 19, 2018 133.69 134.80 130.15 130.97 119,408 -1.63(-1.23%)
Dec 18, 2018 137.90 137.90 131.36 132.60 171,101 -5.97(-4.31%)
Dec 17, 2018 141.48 142.43 138.03 138.57 104,313 -3.07(-2.17%)
Dec 14, 2018 144.27 144.27 141.24 141.64 67,209 -4.57(-3.13%)
Dec 13, 2018 144.57 146.59 143.47 146.21 159,041 +4.55(+3.21%)
Dec 12, 2018 143.18 144.90 141.57 141.66 117,884 -1.29(-0.90%)
Dec 11, 2018 145.10 145.41 142.09 142.95 126,520 +0.76(+0.54%)
Dec 10, 2018 142.30 142.81 140.24 142.19 90,933 -1.53(-1.06%)
Dec 07, 2018 148.54 148.54 143.71 143.71 192,957 -1.09(-0.76%)
Dec 06, 2018 144.46 144.81 142.22 144.81 198,450 -6.58(-4.35%)
Dec 04, 2018 154.77 155.10 150.43 151.39 181,546 -0.85(-0.56%)
Dec 03, 2018 153.01 153.62 150.09 152.24 107,403 +4.64(+3.14%)
Nov 30, 2018 146.35 148.96 145.40 147.60 144,119 +2.77(+1.91%)
Nov 29, 2018 145.85 148.88 144.42 144.84 124,499 +1.61(+1.13%)
Nov 28, 2018 143.02 144.25 140.98 143.22 151,539 +1.43(+1.01%)
Nov 27, 2018 141.09 142.50 139.63 141.79 149,793 -0.85(-0.60%)
Nov 26, 2018 143.19 143.87 141.28 142.65 132,342 +5.98(+4.37%)
Nov 23, 2018 138.53 140.22 135.61 136.67 99,730 -5.94(-4.17%)
Nov 21, 2018 142.61 142.61 142.61 0 +3.30(+2.37%)
Nov 20, 2018 144.27 144.27 138.48 139.31 164,865 -7.98(-5.42%)
Nov 19, 2018 147.45 148.53 145.70 147.30 142,276 -2.12(-1.42%)
Nov 16, 2018 147.23 150.11 146.42 149.42 123,465 +2.73(+1.86%)
Nov 15, 2018 144.60 147.40 144.38 146.69 110,457 +2.30(+1.59%)
Nov 14, 2018 145.54 145.76 142.45 144.40 181,088 +1.45(+1.01%)
Nov 13, 2018 147.47 148.47 142.70 142.95 159,131 -7.37(-4.90%)
Nov 12, 2018 151.84 152.16 150.02 150.32 95,739 +0.13(+0.09%)
Nov 09, 2018 149.94 151.26 148.95 150.19 81,929 -4.47(-2.89%)
Nov 08, 2018 156.96 157.65 154.30 154.66 97,866 -2.69(-1.71%)
Nov 07, 2018 157.63 158.20 155.71 157.35 88,697 +2.15(+1.38%)
Nov 06, 2018 154.72 155.48 152.92 155.20 106,975 +2.20(+1.44%)
Nov 05, 2018 151.00 153.89 151.00 153.00 71,575 +3.61(+2.42%)
Nov 02, 2018 152.15 154.33 148.34 149.39 90,374 -1.11(-0.74%)
Nov 01, 2018 150.87 151.79 148.98 150.51 107,515 +2.18(+1.47%)
Oct 31, 2018 149.87 151.07 148.23 148.32 118,839 -2.75(-1.82%)
Oct 30, 2018 148.80 151.14 148.54 151.07 130,192 +3.90(+2.65%)
Oct 29, 2018 151.61 151.61 145.61 147.18 119,922 -4.39(-2.90%)
Oct 26, 2018 148.91 152.94 148.19 151.57 117,189 +2.92(+1.96%)
Oct 25, 2018 146.74 151.14 145.79 148.65 147,817 +0.98(+0.67%)
Oct 24, 2018 154.08 154.39 147.67 147.67 141,654 -7.38(-4.76%)
Oct 23, 2018 155.87 156.37 153.20 155.04 147,106 -5.48(-3.41%)
Oct 22, 2018 161.85 161.85 159.21 160.52 80,861 +1.97(+1.24%)
Oct 19, 2018 160.03 160.65 158.02 158.55 131,567 -1.83(-1.14%)
Oct 18, 2018 164.18 164.18 159.66 160.38 132,330 -4.11(-2.50%)
Oct 17, 2018 166.06 166.06 163.41 164.49 71,131 -2.59(-1.55%)
Oct 16, 2018 166.49 167.89 163.97 167.08 135,967 +4.53(+2.79%)
Oct 15, 2018 162.44 163.34 161.06 162.55 149,417 +2.08(+1.29%)
Oct 12, 2018 161.43 161.46 158.25 160.47 126,090 +4.02(+2.57%)
Oct 11, 2018 159.71 161.01 155.61 156.45 135,297 -3.69(-2.30%)
Oct 10, 2018 165.36 165.47 159.94 160.14 164,827 -4.41(-2.68%)
Oct 09, 2018 164.45 166.34 164.34 164.54 111,726 +2.13(+1.31%)
Oct 08, 2018 161.71 163.25 161.07 162.41 94,289 -2.05(-1.25%)
Oct 05, 2018 165.55 165.55 163.37 164.47 96,421 -0.88(-0.53%)
Oct 04, 2018 169.57 170.00 164.14 165.34 210,833 -6.93(-4.02%)
Oct 03, 2018 173.08 173.69 171.99 172.27 220,550 -3.67(-2.09%)
Oct 02, 2018 175.31 176.81 175.04 175.95 207,791 -0.18(-0.10%)
Oct 01, 2018 173.78 177.35 173.35 176.13 125,985 +3.01(+1.74%)
Sep 28, 2018 171.22 173.54 170.80 173.12 233,123 +3.91(+2.31%)
Sep 27, 2018 166.73 170.22 166.52 169.21 202,602 +5.10(+3.11%)
Sep 26, 2018 165.27 166.38 163.81 164.11 148,140 +0.05(+0.03%)
Sep 25, 2018 166.57 166.57 163.90 164.05 72,432 -0.80(-0.48%)
Sep 24, 2018 162.35 164.88 161.34 164.85 185,871 +4.86(+3.04%)
Sep 21, 2018 160.78 161.47 159.66 159.99 153,476 -2.62(-1.61%)
Sep 20, 2018 165.42 165.61 162.13 162.61 150,861 -4.89(-2.92%)
Sep 19, 2018 166.40 168.54 166.40 167.50 97,011 +2.58(+1.57%)
Sep 18, 2018 164.40 166.13 164.40 164.91 140,321 +2.94(+1.81%)
Sep 17, 2018 162.71 163.16 161.46 161.98 80,062 +0.18(+0.11%)
Sep 14, 2018 163.23 164.20 161.72 161.79 84,326 -2.05(-1.25%)
Sep 13, 2018 163.69 164.45 162.27 163.84 129,246 +3.54(+2.21%)
Sep 12, 2018 158.29 162.78 158.29 160.30 249,946 +1.34(+0.84%)
Sep 11, 2018 154.17 159.14 154.13 158.96 309,426 +7.46(+4.92%)
Sep 10, 2018 153.01 153.29 151.41 151.50 102,421 -1.49(-0.97%)
Sep 07, 2018 152.31 153.79 151.44 153.00 193,528 +2.67(+1.78%)
Sep 06, 2018 148.72 151.31 148.12 150.32 199,345 +3.66(+2.50%)
Sep 05, 2018 146.83 147.03 144.77 146.66 136,905 -3.83(-2.55%)
Sep 04, 2018 153.07 153.07 150.22 150.49 164,483 -1.85(-1.22%)
Aug 31, 2018 152.34 152.34 152.34 0 +1.89(+1.25%)
Aug 30, 2018 151.41 151.43 149.35 150.46 113,342 -1.55(-1.02%)
Aug 29, 2018 151.40 152.52 150.69 152.01 102,987 +2.29(+1.53%)
Aug 28, 2018 151.31 151.42 149.30 149.72 91,260 -0.03(-0.02%)
Aug 27, 2018 149.23 150.62 149.14 149.75 95,139 +2.27(+1.54%)
Aug 24, 2018 145.94 148.25 143.24 147.48 180,927 +8.44(+6.07%)
Aug 23, 2018 140.62 141.49 138.93 139.05 162,202 -2.71(-1.91%)
Aug 22, 2018 141.17 142.71 140.89 141.75 120,608 +4.06(+2.95%)
Aug 21, 2018 137.67 137.84 136.93 137.69 88,629 +2.35(+1.74%)
Aug 20, 2018 134.00 135.57 133.92 135.34 65,700 +2.83(+2.13%)
Aug 17, 2018 130.88 132.69 130.28 132.51 54,126 +1.63(+1.24%)
Aug 16, 2018 131.54 132.18 130.66 130.88 101,294 -0.15(-0.11%)
Aug 15, 2018 132.89 133.22 130.12 131.03 122,699 -5.62(-4.11%)
Aug 14, 2018 137.28 137.65 135.65 136.65 60,489 +0.72(+0.53%)
Aug 13, 2018 137.34 137.74 135.02 135.93 81,687 -2.82(-2.03%)
Aug 10, 2018 138.99 139.59 138.03 138.75 81,073 -1.44(-1.03%)
Aug 09, 2018 141.86 142.44 140.19 140.19 71,207 -0.06(-0.04%)
Aug 08, 2018 141.99 141.99 139.02 140.25 71,765 -0.87(-0.62%)
Aug 07, 2018 141.79 141.81 140.56 141.13 93,633 +4.17(+3.04%)
Aug 06, 2018 137.19 138.20 136.73 136.96 72,572 +0.17(+0.13%)
Aug 03, 2018 137.20 137.71 136.35 136.79 108,836 -2.46(-1.77%)
Aug 02, 2018 136.96 139.29 136.00 139.25 98,709 -1.46(-1.04%)
Aug 01, 2018 140.62 141.96 139.59 140.71 85,908 -3.31(-2.30%)
Jul 31, 2018 143.50 144.51 142.32 144.02 120,639 +1.36(+0.96%)
Jul 30, 2018 142.84 143.16 141.94 142.66 84,227 +3.43(+2.46%)
Jul 27, 2018 140.74 140.85 138.81 139.23 80,723 -0.75(-0.54%)
Jul 26, 2018 140.59 141.02 139.35 139.98 118,273 -3.01(-2.10%)
Jul 25, 2018 141.15 143.14 140.16 142.99 110,999 +4.89(+3.54%)
Jul 24, 2018 137.48 139.43 136.96 138.10 127,397 +0.88(+0.64%)
Jul 23, 2018 137.67 137.67 136.42 137.22 92,544 +1.54(+1.14%)
Jul 20, 2018 135.06 136.37 134.67 135.68 148,101 +0.90(+0.67%)
Jul 19, 2018 135.21 136.17 134.60 134.78 123,116 -2.50(-1.82%)
Jul 18, 2018 135.84 137.49 135.21 137.27 136,419 -0.85(-0.61%)
Jul 17, 2018 137.01 138.94 136.47 138.12 64,838 -0.64(-0.46%)
Jul 16, 2018 139.81 140.32 137.68 138.76 117,949 -3.21(-2.26%)
Jul 13, 2018 141.24 143.17 141.24 141.97 85,127 +0.22(+0.16%)
Jul 12, 2018 140.99 141.84 138.95 141.75 142,534 +3.99(+2.90%)
Jul 11, 2018 141.49 142.12 136.11 137.75 136,907 -5.72(-3.98%)
Jul 10, 2018 142.84 143.74 142.53 143.47 159,851 +2.34(+1.66%)
Jul 09, 2018 139.98 141.22 139.65 141.13 130,064 +2.55(+1.84%)
Jul 06, 2018 135.66 138.81 135.66 138.58 110,567 +2.58(+1.90%)
Jul 05, 2018 138.70 139.03 135.87 136.00 224,191 -8.41(-5.82%)
Jul 03, 2018 144.41 144.41 144.41 0 +0.44(+0.30%)
Jul 02, 2018 144.74 144.93 143.21 143.97 106,553 -2.82(-1.92%)
Jun 29, 2018 148.97 146.74 146.80 124,515 +1.03(+0.71%)
Jun 28, 2018 146.11 147.04 145.53 145.77 225,730 +2.44(+1.70%)
Jun 27, 2018 143.07 145.96 142.98 143.33 141,645 +2.16(+1.53%)
Jun 26, 2018 138.51 141.53 138.42 141.17 174,432 +3.55(+2.58%)
Jun 25, 2018 138.33 138.57 136.74 137.62 152,109 -2.43(-1.73%)
Jun 22, 2018 138.16 140.29 137.17 140.05 144,814 +5.18(+3.84%)
Jun 21, 2018 135.58 136.47 134.82 134.87 127,536 -5.19(-3.70%)
Jun 20, 2018 140.59 140.73 139.32 140.06 73,505 +1.96(+1.42%)
Jun 19, 2018 137.10 138.73 136.72 138.09 130,019 -2.91(-2.06%)
Jun 18, 2018 138.55 141.76 138.07 141.00 104,173 +2.15(+1.55%)
Jun 15, 2018 143.01 138.31 138.85 145,283 -4.17(-2.91%)
Jun 14, 2018 144.74 144.74 142.93 143.01 106,864 -2.68(-1.84%)
Jun 13, 2018 147.08 147.32 145.69 145.69 92,101 -2.16(-1.46%)
Jun 12, 2018 147.30 149.03 147.30 147.85 113,679 +0.57(+0.39%)
Jun 11, 2018 145.30 147.60 145.30 147.28 113,889 +2.61(+1.80%)
Jun 08, 2018 144.58 145.05 143.80 144.67 259,067 -3.74(-2.52%)
Jun 07, 2018 147.56 149.28 147.56 148.41 229,125 +1.85(+1.26%)
Jun 06, 2018 146.58 144.63 146.56 203,474 +2.26(+1.56%)
Jun 05, 2018 143.69 144.74 143.24 144.30 203,427 +0.85(+0.59%)
Jun 04, 2018 144.58 144.84 143.19 143.45 235,973 -0.66(-0.46%)
Jun 01, 2018 144.91 145.81 144.01 144.12 245,202 +2.31(+1.63%)
May 31, 2018 140.59 142.37 140.59 141.80 184,399 +0.38(+0.27%)
May 30, 2018 139.51 141.84 138.62 141.42 177,338 +4.98(+3.65%)
May 29, 2018 137.12 137.90 135.66 136.44 252,979 -1.85(-1.34%)
May 25, 2018 138.30 138.30 138.30 0 -5.62(-3.91%)
May 24, 2018 144.55 146.52 143.36 143.92 342,757 -2.92(-1.99%)
May 23, 2018 146.40 146.88 144.55 146.84 417,634 -6.58(-4.29%)
May 22, 2018 154.89 155.67 153.31 153.42 234,606 -1.52(-0.98%)
May 21, 2018 154.49 155.07 153.56 154.94 217,299 +2.44(+1.60%)
May 18, 2018 152.93 153.61 152.13 152.50 163,611 +2.32(+1.55%)
May 17, 2018 151.38 152.30 149.78 150.18 241,085 -2.83(-1.85%)
May 16, 2018 151.22 153.04 151.03 153.01 220,767 +2.81(+1.87%)
May 15, 2018 149.93 150.82 148.83 150.20 140,064 -0.72(-0.48%)
May 14, 2018 149.37 151.17 149.37 150.92 331,460 +3.70(+2.52%)
May 11, 2018 148.32 148.53 147.17 147.22 165,615 -1.06(-0.71%)
May 10, 2018 146.76 148.69 146.43 148.27 262,100 +2.53(+1.74%)
May 09, 2018 144.67 146.06 144.47 145.74 134,406 +4.44(+3.14%)
May 08, 2018 142.79 142.79 138.51 141.30 317,322 -1.94(-1.36%)
May 07, 2018 143.97 145.31 143.16 143.24 141,817 -0.03(-0.02%)
May 04, 2018 139.90 143.61 139.29 143.27 206,224 +2.37(+1.68%)
May 03, 2018 138.63 141.37 137.33 140.90 185,326 -0.13(-0.09%)
May 02, 2018 140.72 142.43 140.69 141.02 134,689 +0.36(+0.26%)
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.