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, 2008 85.65 90.37 84.16 88.88 870,544 +1.82(+2.09%)
Jan 30, 2008 86.04 90.47 86.04 87.06 1,046,705 -3.96(-4.35%)
Jan 29, 2008 88.94 91.40 88.94 91.03 1,371,070 +3.09(+3.51%)
Jan 28, 2008 87.77 88.44 85.79 87.94 652,757 -1.07(-1.20%)
Jan 25, 2008 92.07 93.80 88.15 89.01 857,223 +0.38(+0.43%)
Jan 24, 2008 87.48 89.15 85.90 88.63 857,934 -0.50(-0.56%)
Jan 23, 2008 85.49 89.18 80.88 89.13 1,319,160 +4.89(+5.80%)
Jan 22, 2008 79.34 89.34 75.61 84.24 1,744,616 -7.52(-8.20%)
Jan 21, 2008 91.48 93.60 89.16 91.77 0 +0.00(+0.00%)
Jan 18, 2008 91.48 93.60 89.16 91.77 1,127,349 +1.60(+1.78%)
Jan 17, 2008 97.37 97.37 89.77 90.17 1,021,235 -4.56(-4.81%)
Jan 16, 2008 95.59 97.48 91.89 94.72 1,278,795 -5.68(-5.66%)
Jan 15, 2008 104.73 104.73 100.04 100.41 1,142,190 -8.64(-7.92%)
Jan 14, 2008 107.56 109.46 107.56 109.05 336,642 -0.56(-0.51%)
Jan 11, 2008 110.85 112.46 109.39 109.61 695,161 -2.56(-2.28%)
Jan 10, 2008 109.05 113.45 108.89 112.17 1,023,496 +1.67(+1.51%)
Jan 09, 2008 107.80 110.59 107.12 110.50 1,315,047 +8.36(+8.18%)
Jan 08, 2008 104.00 106.14 102.01 102.14 715,385 -2.63(-2.51%)
Jan 07, 2008 104.90 106.59 102.93 104.78 1,119,144 +0.47(+0.45%)
Jan 04, 2008 106.38 107.16 103.59 104.30 958,197 +0.40(+0.39%)
Jan 03, 2008 102.23 105.07 102.23 103.90 682,873 +1.48(+1.45%)
Jan 02, 2008 103.80 103.83 101.23 102.42 575,292 -0.01(-0.01%)
Jan 01, 2008 103.03 104.43 102.26 102.43 0 +0.00(+0.00%)
Dec 31, 2007 103.03 104.43 102.26 102.43 399,180 +1.43(+1.42%)
Dec 28, 2007 101.12 101.69 99.72 100.99 420,864 +0.21(+0.21%)
Dec 27, 2007 103.36 103.67 100.39 100.78 380,514 -2.89(-2.79%)
Dec 26, 2007 101.58 103.77 101.58 103.67 258,274 +1.38(+1.35%)
Dec 24, 2007 102.83 102.83 100.94 102.30 233,154 +2.45(+2.45%)
Dec 21, 2007 100.21 100.21 98.19 99.85 529,977 +3.48(+3.61%)
Dec 20, 2007 96.26 96.86 94.79 96.37 604,051 +0.18(+0.18%)
Dec 19, 2007 96.66 98.48 96.07 96.19 784,687 +2.10(+2.23%)
Dec 18, 2007 93.30 95.37 91.52 94.09 778,402 +1.31(+1.41%)
Dec 17, 2007 94.06 95.53 92.78 92.78 970,865 -4.84(-4.96%)
Dec 14, 2007 98.49 98.68 97.28 97.63 781,411 -1.81(-1.82%)
Dec 13, 2007 101.05 101.06 97.63 99.44 862,232 -5.06(-4.84%)
Dec 12, 2007 104.14 106.88 102.46 104.50 858,125 +0.95(+0.92%)
Dec 11, 2007 108.64 108.64 103.48 103.55 710,898 -4.54(-4.20%)
Dec 10, 2007 108.59 108.77 106.87 108.09 511,584 -1.38(-1.26%)
Dec 07, 2007 110.91 110.97 108.89 109.47 818,972 -6.58(-5.67%)
Dec 06, 2007 112.48 116.38 111.95 116.04 548,922 +0.17(+0.14%)
Dec 05, 2007 113.79 116.17 113.77 115.88 673,907 +4.88(+4.39%)
Dec 04, 2007 110.12 111.54 109.81 111.00 396,200 +0.45(+0.41%)
Dec 03, 2007 110.85 110.85 109.23 110.55 607,238 -2.36(-2.09%)
Nov 30, 2007 114.03 114.86 111.55 112.91 803,854 -0.73(-0.64%)
Nov 29, 2007 113.17 114.55 112.65 113.64 741,493 +0.42(+0.37%)
Nov 28, 2007 110.18 114.34 109.25 113.22 1,021,448 +4.90(+4.52%)
Nov 27, 2007 107.13 108.73 105.31 108.32 1,377,438 +3.80(+3.63%)
Nov 26, 2007 108.43 109.71 104.42 104.52 903,083 -1.74(-1.64%)
Nov 23, 2007 103.45 107.36 103.45 106.26 614,803 +8.99(+9.24%)
Nov 21, 2007 100.45 100.45 97.27 97.27 811,692 -6.89(-6.61%)
Nov 20, 2007 100.02 105.34 100.02 104.16 1,213,509 +9.18(+9.67%)
Nov 19, 2007 98.49 98.49 94.22 94.97 768,123 -4.90(-4.91%)
Nov 16, 2007 98.74 100.63 96.48 99.87 1,223,075 -1.95(-1.92%)
Nov 15, 2007 104.00 104.12 100.72 101.83 657,806 -3.52(-3.34%)
Nov 14, 2007 110.12 110.12 104.68 105.34 814,353 -0.20(-0.19%)
Nov 13, 2007 99.59 106.27 99.59 105.55 960,554 +6.93(+7.03%)
Nov 12, 2007 104.60 104.60 98.06 98.61 1,239,569 -9.05(-8.41%)
Nov 09, 2007 105.22 111.03 105.22 107.67 881,882 -1.62(-1.48%)
Nov 08, 2007 110.12 113.42 105.29 109.29 1,833,876 -4.19(-3.69%)
Nov 07, 2007 113.17 117.14 112.93 113.48 891,596 -2.77(-2.38%)
Nov 06, 2007 114.55 117.95 113.18 116.25 1,071,063 +0.75(+0.65%)
Nov 05, 2007 116.23 118.84 113.17 115.50 1,609,213 -11.13(-8.79%)
Nov 02, 2007 127.55 127.86 123.70 126.63 786,755 +3.06(+2.48%)
Nov 01, 2007 127.92 128.62 122.72 123.57 1,273,390 -8.86(-6.69%)
Oct 31, 2007 128.47 133.48 127.64 132.44 1,492,923 +4.06(+3.16%)
Oct 30, 2007 131.89 132.44 127.25 128.38 1,477,720 -1.66(-1.28%)
Oct 29, 2007 130.33 130.99 129.03 130.04 1,104,204 +9.03(+7.47%)
Oct 26, 2007 120.14 121.62 119.63 121.00 652,060 +2.99(+2.54%)
Oct 25, 2007 115.74 118.28 114.40 118.01 613,156 +2.25(+1.94%)
Oct 24, 2007 115.00 116.23 112.61 115.77 1,115,973 -0.59(-0.51%)
Oct 23, 2007 115.25 116.78 114.07 116.36 892,353 +5.73(+5.18%)
Oct 22, 2007 107.33 111.17 107.06 110.63 1,050,751 +1.43(+1.31%)
Oct 19, 2007 116.23 116.37 109.17 109.20 1,187,244 -8.90(-7.53%)
Oct 18, 2007 113.48 118.36 112.72 118.09 1,159,782 -1.04(-0.87%)
Oct 17, 2007 114.71 119.44 114.70 119.13 2,022,875 +8.78(+7.96%)
Oct 16, 2007 111.92 112.10 109.81 110.35 1,125,781 -4.82(-4.19%)
Oct 15, 2007 115.67 117.67 110.80 115.17 1,920,710 +6.25(+5.73%)
Oct 12, 2007 106.44 109.01 105.83 108.92 794,928 +5.36(+5.17%)
Oct 11, 2007 106.20 108.89 102.03 103.56 1,649,195 +1.85(+1.82%)
Oct 10, 2007 101.53 102.10 99.75 101.72 620,348 +2.34(+2.36%)
Oct 09, 2007 97.56 99.41 97.56 99.37 726,437 +4.63(+4.89%)
Oct 08, 2007 94.79 96.07 93.90 94.74 1,036,202 -5.61(-5.59%)
Oct 05, 2007 98.25 100.63 98.09 100.35 931,748 +6.04(+6.41%)
Oct 04, 2007 92.45 95.08 91.21 94.31 1,099,790 -1.82(-1.89%)
Oct 03, 2007 99.89 99.89 96.05 96.12 1,164,359 -6.97(-6.76%)
Oct 02, 2007 104.58 104.61 101.81 103.09 1,136,079 -1.39(-1.33%)
Oct 01, 2007 102.10 105.06 102.06 104.48 736,898 +2.67(+2.62%)
Sep 28, 2007 102.76 103.47 100.90 101.81 880,093 +1.98(+1.99%)
Sep 27, 2007 98.43 100.45 97.92 99.83 915,238 +2.15(+2.20%)
Sep 26, 2007 97.27 98.11 96.05 97.68 1,051,078 -0.01(-0.01%)
Sep 25, 2007 98.17 98.19 96.26 97.70 1,056,635 -3.24(-3.21%)
Sep 24, 2007 101.10 101.76 99.62 100.94 1,026,394 +6.23(+6.58%)
Sep 21, 2007 93.78 94.97 93.33 94.71 783,322 +3.90(+4.30%)
Sep 20, 2007 92.06 92.68 90.80 90.81 932,729 -3.37(-3.58%)
Sep 19, 2007 93.42 95.67 92.99 94.18 1,756,755 +5.87(+6.65%)
Sep 18, 2007 83.32 88.44 83.30 88.31 1,055,328 +6.97(+8.57%)
Sep 17, 2007 81.06 81.70 80.39 81.34 410,786 +0.19(+0.23%)
Sep 14, 2007 80.45 81.56 80.29 81.15 459,989 +0.94(+1.17%)
Sep 13, 2007 79.58 80.84 79.31 80.21 512,952 -0.59(-0.73%)
Sep 12, 2007 79.96 81.52 79.62 80.80 720,715 +2.86(+3.67%)
Sep 11, 2007 77.50 78.45 76.81 77.94 655,656 +2.15(+2.83%)
Sep 10, 2007 75.80 76.25 74.04 75.79 723,658 +1.08(+1.44%)
Sep 07, 2007 75.86 76.02 74.05 74.71 540,741 -0.50(-0.66%)
Sep 06, 2007 75.21 75.55 74.33 75.21 745,072 +1.97(+2.69%)
Sep 05, 2007 73.56 74.09 72.95 73.24 663,339 -1.62(-2.16%)
Sep 04, 2007 73.73 75.18 73.72 74.85 754,716 -0.33(-0.44%)
Aug 31, 2007 74.74 75.82 74.45 75.18 685,080 +3.55(+4.95%)
Aug 30, 2007 71.73 72.65 71.39 71.64 394,603 -1.43(-1.96%)
Aug 29, 2007 71.87 73.34 71.13 73.07 874,536 +3.42(+4.91%)
Aug 28, 2007 72.19 72.83 69.62 69.65 904,286 -6.35(-8.36%)
Aug 27, 2007 74.45 76.36 74.02 76.00 998,932 +4.01(+5.57%)
Aug 24, 2007 70.38 72.03 70.27 71.98 636,858 +1.63(+2.32%)
Aug 23, 2007 71.14 71.27 69.44 70.35 970,326 +2.77(+4.10%)
Aug 22, 2007 66.27 67.86 66.27 67.58 683,609 +3.41(+5.32%)
Aug 21, 2007 63.84 64.46 63.68 64.17 445,931 +0.41(+0.64%)
Aug 20, 2007 63.85 64.57 62.89 63.76 675,926 +1.00(+1.60%)
Aug 17, 2007 60.79 62.75 60.07 62.75 1,056,145 +3.40(+5.73%)
Aug 16, 2007 59.82 59.95 56.57 59.35 1,283,851 -3.33(-5.32%)
Aug 15, 2007 64.54 65.16 62.47 62.69 936,816 -3.45(-5.22%)
Aug 14, 2007 67.73 67.99 66.14 66.14 625,579 -1.43(-2.12%)
Aug 13, 2007 68.27 68.64 67.48 67.57 569,020 -0.12(-0.18%)
Aug 10, 2007 66.81 67.87 66.08 67.69 844,458 -1.24(-1.80%)
Aug 09, 2007 70.38 70.38 68.83 68.93 973,595 -3.24(-4.48%)
Aug 08, 2007 71.42 73.23 71.42 72.17 678,705 +3.13(+4.54%)
Aug 07, 2007 67.60 69.53 67.40 69.04 485,980 +0.46(+0.67%)
Aug 06, 2007 68.75 69.12 66.93 68.58 1,174,167 -1.38(-1.97%)
Aug 03, 2007 70.64 71.39 69.75 69.95 499,221 -1.43(-2.01%)
Aug 02, 2007 71.07 71.73 70.80 71.39 678,215 +1.17(+1.67%)
Aug 01, 2007 69.76 71.36 69.10 70.21 706,657 -2.34(-3.23%)
Jul 31, 2007 73.38 74.14 72.49 72.55 706,167 +1.13(+1.58%)
Jul 30, 2007 70.54 71.83 70.27 71.42 502,163 +2.38(+3.45%)
Jul 27, 2007 69.92 70.15 68.23 69.04 1,067,097 -0.65(-0.94%)
Jul 26, 2007 71.79 71.94 67.95 69.70 1,273,717 -4.02(-5.45%)
Jul 25, 2007 74.02 74.27 72.43 73.72 806,044 -0.19(-0.26%)
Jul 24, 2007 75.58 75.73 73.75 73.91 656,637 -2.56(-3.34%)
Jul 23, 2007 75.98 76.46 75.57 76.46 526,356 +1.34(+1.78%)
Jul 20, 2007 75.39 75.79 74.79 75.12 430,892 +0.25(+0.34%)
Jul 19, 2007 74.31 74.99 74.16 74.87 688,676 +1.16(+1.57%)
Jul 18, 2007 74.33 75.13 73.34 73.72 1,354,632 -1.22(-1.63%)
Jul 17, 2007 75.96 76.58 74.93 74.94 796,400 +1.57(+2.13%)
Jul 16, 2007 73.41 73.83 72.91 73.37 341,314 -0.15(-0.20%)
Jul 13, 2007 73.30 73.86 73.23 73.52 440,537 +0.18(+0.24%)
Jul 12, 2007 72.49 73.34 72.24 73.34 648,464 +0.91(+1.26%)
Jul 11, 2007 72.89 73.10 72.25 72.43 779,726 -1.09(-1.48%)
Jul 10, 2007 73.81 74.43 73.34 73.52 503,634 -0.23(-0.31%)
Jul 09, 2007 73.35 74.05 73.35 73.75 511,154 +0.40(+0.55%)
Jul 06, 2007 72.31 73.43 72.42 73.34 380,709 +1.35(+1.87%)
Jul 05, 2007 72.17 72.31 71.14 72.00 597,300 -1.09(-1.50%)
Jul 03, 2007 71.64 73.11 72.10 73.09 408,661 +2.23(+3.14%)
Jul 02, 2007 69.55 70.89 69.55 70.87 517,692 +1.32(+1.89%)
Jun 29, 2007 70.08 70.35 69.28 69.55 505,269 +0.39(+0.56%)
Jun 28, 2007 68.66 69.42 68.39 69.16 1,306,573 +2.18(+3.25%)
Jun 27, 2007 66.26 67.07 65.76 66.99 1,080,501 +0.06(+0.09%)
Jun 26, 2007 67.60 67.70 66.61 66.93 904,940 -2.61(-3.76%)
Jun 25, 2007 69.56 70.28 69.18 69.54 626,396 -0.01(-0.02%)
Jun 22, 2007 70.31 70.32 69.43 69.55 479,605 -1.99(-2.79%)
Jun 21, 2007 71.88 71.97 70.86 71.54 961,989 +0.73(+1.04%)
Jun 20, 2007 71.58 72.63 70.79 70.81 1,213,071 +1.30(+1.87%)
Jun 19, 2007 69.30 69.73 68.80 69.51 678,051 +0.57(+0.83%)
Jun 18, 2007 69.56 69.60 68.83 68.94 895,132 +1.94(+2.89%)
Jun 15, 2007 66.16 67.13 66.09 67.01 561,828 +1.21(+1.83%)
Jun 14, 2007 64.97 66.07 64.80 65.80 707,802 +2.18(+3.42%)
Jun 13, 2007 63.16 63.65 62.80 63.62 726,110 +0.10(+0.16%)
Jun 12, 2007 63.87 64.16 63.37 63.52 553,491 -1.11(-1.72%)
Jun 11, 2007 64.21 65.04 63.66 64.63 452,633 +0.42(+0.66%)
Jun 08, 2007 63.38 64.22 63.17 64.21 813,727 +1.28(+2.03%)
Jun 07, 2007 64.39 64.74 62.70 62.93 1,964,355 +0.97(+1.56%)
Jun 06, 2007 62.56 62.70 61.87 61.96 833,016 -0.71(-1.13%)
Jun 05, 2007 62.59 63.13 62.12 62.67 1,373,920 +2.18(+3.60%)
Jun 04, 2007 60.14 60.53 59.68 60.50 646,993 +1.36(+2.31%)
Jun 01, 2007 58.43 59.21 58.43 59.13 591,742 +1.60(+2.79%)
May 31, 2007 57.38 57.91 57.17 57.53 565,751 +1.02(+1.80%)
May 30, 2007 55.61 56.56 55.41 56.51 762,644 -0.08(-0.14%)
May 29, 2007 57.25 57.31 56.41 56.59 528,481 -0.40(-0.70%)
May 25, 2007 56.80 57.29 56.63 56.99 478,624 +0.97(+1.74%)
May 24, 2007 57.50 57.64 55.73 56.02 1,077,559 -1.63(-2.82%)
May 23, 2007 58.09 58.57 57.51 57.65 612,175 -0.73(-1.25%)
May 22, 2007 58.50 59.29 58.12 58.37 668,734 +0.79(+1.37%)
May 21, 2007 56.89 58.10 56.66 57.58 1,003,182 +1.43(+2.55%)
May 18, 2007 55.55 56.37 55.55 56.15 234,244 +0.62(+1.12%)
May 17, 2007 55.36 55.82 54.93 55.53 375,968 +0.19(+0.34%)
May 16, 2007 54.85 55.40 54.53 55.34 417,815 +0.83(+1.52%)
May 15, 2007 54.75 54.97 54.34 54.51 519,000 +0.18(+0.33%)
May 14, 2007 54.97 55.33 54.14 54.34 828,357 -1.76(-3.14%)
May 11, 2007 54.58 56.13 54.58 56.10 1,328,559 +3.13(+5.91%)
May 10, 2007 54.32 54.35 52.97 52.97 572,371 -1.42(-2.61%)
May 09, 2007 54.32 54.45 53.99 54.38 280,341 +0.24(+0.44%)
May 08, 2007 54.57 54.57 53.82 54.15 509,356 -0.53(-0.97%)
May 07, 2007 54.78 54.97 54.51 54.68 279,524 +0.07(+0.13%)
May 04, 2007 54.87 55.06 54.60 54.61 1,962,884 +0.23(+0.43%)
May 03, 2007 53.83 55.03 53.74 54.37 1,048,464 +0.66(+1.23%)
May 02, 2007 53.07 53.86 52.98 53.71 299,303 +0.95(+1.80%)
May 01, 2007 52.72 52.89 52.35 52.76 312,544 +0.42(+0.79%)
Apr 30, 2007 53.22 53.50 52.27 52.35 443,152 -0.75(-1.41%)
Apr 27, 2007 53.22 53.56 52.77 53.09 344,747 -0.30(-0.56%)
Apr 26, 2007 53.34 53.69 53.04 53.39 439,229 +0.06(+0.11%)
Apr 25, 2007 53.31 53.59 53.19 53.33 544,827 +0.14(+0.26%)
Apr 24, 2007 53.05 53.38 52.94 53.19 240,783 +0.15(+0.28%)
Apr 23, 2007 53.57 53.58 53.04 53.05 300,938 -0.53(-0.98%)
Apr 20, 2007 53.51 53.68 53.27 53.57 628,194 +0.88(+1.67%)
Apr 19, 2007 52.45 53.04 52.45 52.69 608,252 -0.58(-1.08%)
Apr 18, 2007 54.12 54.12 53.16 53.27 336,573 -0.38(-0.71%)
Apr 17, 2007 53.44 54.13 53.42 53.64 420,758 -0.76(-1.39%)
Apr 16, 2007 54.32 54.52 53.98 54.40 486,059 +0.08(+0.15%)
Apr 13, 2007 54.38 54.62 54.01 54.32 459,008 -0.24(-0.45%)
Apr 12, 2007 53.79 54.83 53.55 54.57 538,943 +0.78(+1.44%)
Apr 11, 2007 54.14 54.26 52.94 53.79 552,510 -0.37(-0.68%)
Apr 10, 2007 54.02 54.57 53.89 54.16 319,410 +0.14(+0.26%)
Apr 09, 2007 54.45 54.62 53.91 54.02 351,285 +0.06(+0.11%)
Apr 05, 2007 54.08 54.20 53.83 53.96 241,764 -0.12(-0.23%)
Apr 04, 2007 54.01 54.18 53.72 54.08 240,129 -0.02(-0.03%)
Apr 03, 2007 53.90 54.32 53.54 54.10 408,334 -0.18(-0.33%)
Apr 02, 2007 53.66 54.42 53.61 54.27 469,634 +0.67(+1.24%)
Mar 30, 2007 54.14 54.14 53.50 53.61 488,922 -0.78(-1.44%)
Mar 29, 2007 53.54 54.51 53.20 54.39 814,381 +2.69(+5.21%)
Mar 28, 2007 51.82 52.27 51.58 51.70 476,499 +0.38(+0.74%)
Mar 27, 2007 51.39 51.63 51.26 51.32 565,424 -0.19(-0.37%)
Mar 26, 2007 51.15 51.73 51.02 51.51 413,402 +0.37(+0.73%)
Mar 23, 2007 50.98 51.18 50.79 51.14 488,759 +0.18(+0.35%)
Mar 22, 2007 51.04 51.22 50.58 50.96 490,394 +0.15(+0.29%)
Mar 21, 2007 50.15 51.00 49.59 50.81 512,625 +0.66(+1.32%)
Mar 20, 2007 49.86 50.21 49.53 50.15 243,889 +0.08(+0.16%)
Mar 19, 2007 49.55 50.38 49.48 50.07 273,149 +1.05(+2.15%)
Mar 16, 2007 49.26 49.67 49.01 49.02 183,897 -0.70(-1.40%)
Mar 15, 2007 49.58 50.07 49.42 49.72 390,680 +0.14(+0.28%)
Mar 14, 2007 48.94 49.58 48.45 49.58 477,316 +0.98(+2.03%)
Mar 13, 2007 49.70 50.01 48.59 48.59 572,453 -1.11(-2.24%)
Mar 12, 2007 49.46 49.85 49.43 49.70 340,006 +0.18(+0.36%)
Mar 09, 2007 49.74 50.04 49.28 49.53 276,255 -0.64(-1.27%)
Mar 08, 2007 50.38 50.62 50.07 50.16 353,737 +0.54(+1.10%)
Mar 07, 2007 49.30 50.13 49.30 49.62 441,354 -0.10(-0.20%)
Mar 06, 2007 50.04 50.65 48.93 49.72 416,998 +1.84(+3.83%)
Mar 05, 2007 47.78 48.76 47.78 47.88 628,194 -0.83(-1.71%)
Mar 02, 2007 49.55 49.55 48.71 48.71 402,777 +0.06(+0.11%)
Mar 01, 2007 48.55 48.83 47.75 48.66 741,802 -0.63(-1.28%)
Feb 28, 2007 48.99 49.62 48.48 49.29 1,217,158 +1.33(+2.77%)
Feb 27, 2007 50.23 50.16 47.69 47.96 1,291,698 -2.70(-5.33%)
Feb 26, 2007 50.53 50.89 50.47 50.66 457,537 -0.02(-0.05%)
Feb 23, 2007 50.99 51.10 50.49 50.68 309,275 -0.42(-0.81%)
Feb 22, 2007 51.08 51.20 50.76 51.10 391,171 -0.07(-0.14%)
Feb 21, 2007 51.08 51.25 50.48 51.17 327,092 +0.17(+0.34%)
Feb 20, 2007 51.20 51.20 50.74 51.00 231,139 -0.55(-1.07%)
Feb 16, 2007 51.14 51.61 50.65 51.55 658,599 +0.42(+0.83%)
Feb 15, 2007 51.00 51.28 50.77 51.13 463,422 -0.43(-0.84%)
Feb 14, 2007 51.17 51.86 51.10 51.56 725,212 +0.45(+0.89%)
Feb 13, 2007 50.42 51.20 50.42 51.11 225,730 +0.73(+1.44%)
Feb 12, 2007 50.73 50.79 50.19 50.38 402,669 -0.37(-0.72%)
Feb 09, 2007 51.45 51.49 50.73 50.75 744,908 -1.14(-2.20%)
Feb 08, 2007 51.45 51.99 51.11 51.90 614,954 +0.30(+0.58%)
Feb 07, 2007 52.00 52.15 51.54 51.60 581,443 -0.29(-0.57%)
Feb 06, 2007 52.02 52.08 51.61 51.89 463,585 +0.02(+0.05%)
Feb 05, 2007 52.12 52.61 51.85 51.86 471,268 -0.10(-0.19%)
Feb 02, 2007 52.00 52.08 51.60 51.96 794,275 -0.20(-0.39%)
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.