Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 02, 2004
29.52
29.90
29.50
29.90
209,071
+0.51(+1.75%)
Jul 30, 2004
29.36
29.39
29.27
29.38
107,396
+0.70(+2.43%)
Jul 29, 2004
28.69
28.91
28.66
28.69
238,985
-0.67(-2.29%)
Jul 28, 2004
29.24
29.36
28.94
29.36
335,429
-0.03(-0.10%)
Jul 27, 2004
29.07
29.39
28.94
29.39
550,876
+1.06(+3.76%)
Jul 26, 2004
28.62
28.75
28.06
28.32
336,083
+0.66(+2.39%)
Jul 23, 2004
27.93
28.12
27.42
27.66
345,400
+0.12(+0.44%)
Jul 22, 2004
27.90
27.99
27.53
27.54
208,254
-0.54(-1.92%)
Jul 21, 2004
28.54
28.61
28.08
28.08
395,421
+0.40(+1.46%)
Jul 20, 2004
27.52
27.68
27.28
27.68
346,218
+0.45(+1.66%)
Jul 19, 2004
26.95
27.40
26.86
27.22
207,927
+0.87(+3.30%)
Jul 16, 2004
26.37
26.45
26.31
26.35
215,119
+0.46(+1.80%)
Jul 15, 2004
26.18
26.29
25.88
25.89
53,289
-0.39(-1.47%)
Jul 14, 2004
25.82
26.27
25.79
26.27
80,097
+0.66(+2.58%)
Jul 13, 2004
25.54
25.64
25.20
25.61
86,472
+0.07(+0.29%)
Jul 12, 2004
25.65
25.66
25.45
25.54
81,241
-0.18(-0.71%)
Jul 09, 2004
25.66
25.83
25.57
25.72
109,521
-0.27(-1.04%)
Jul 08, 2004
25.91
26.19
25.91
25.99
177,686
-0.52(-1.96%)
Jul 07, 2004
26.43
26.57
26.26
26.51
317,285
+0.82(+3.19%)
Jul 06, 2004
25.94
25.94
25.54
25.69
281,486
-1.15(-4.28%)
Jul 02, 2004
26.46
26.84
26.43
26.84
158,233
+0.94(+3.64%)
Jul 01, 2004
26.06
26.27
25.85
25.90
170,984
-0.25(-0.96%)
Jun 30, 2004
25.85
26.15
25.75
26.15
461,133
+0.78(+3.09%)
Jun 29, 2004
25.60
25.60
25.32
25.37
144,829
-0.69(-2.65%)
Jun 28, 2004
26.31
26.55
25.94
26.06
164,608
-0.31(-1.16%)
Jun 25, 2004
26.58
26.64
26.37
26.37
59,828
-0.11(-0.42%)
Jun 24, 2004
26.21
26.49
26.18
26.48
150,550
+0.70(+2.73%)
Jun 23, 2004
25.50
25.77
25.49
25.77
79,116
+0.42(+1.67%)
Jun 22, 2004
25.28
25.36
25.24
25.35
169,676
+0.05(+0.19%)
Jun 21, 2004
25.36
25.38
25.27
25.30
80,751
+0.23(+0.93%)
Jun 18, 2004
24.93
25.16
24.93
25.07
266,284
-0.94(-3.60%)
Jun 17, 2004
25.82
26.18
25.73
26.01
145,483
-0.06(-0.21%)
Jun 16, 2004
26.11
26.11
25.94
26.06
145,973
+0.00(+0.00%)
Jun 15, 2004
26.09
26.21
26.02
26.06
184,715
+0.40(+1.55%)
Jun 14, 2004
26.20
26.20
25.60
25.66
218,715
-0.86(-3.25%)
Jun 10, 2004
26.06
26.63
26.06
26.53
145,647
+0.67(+2.58%)
Jun 09, 2004
26.24
26.27
25.83
25.86
146,464
-0.32(-1.24%)
Jun 08, 2004
26.30
26.59
26.18
26.18
90,559
-0.12(-0.44%)
Jun 07, 2004
25.88
26.30
25.79
26.30
111,973
+0.39(+1.51%)
Jun 04, 2004
25.23
26.09
25.23
25.91
153,002
+0.10(+0.38%)
Jun 03, 2004
26.61
26.61
25.73
25.81
283,284
-1.25(-4.61%)
Jun 02, 2004
26.97
27.19
26.97
27.06
269,226
+0.14(+0.52%)
Jun 01, 2004
26.34
26.92
26.15
26.92
250,918
+0.64(+2.42%)
May 28, 2004
25.82
26.28
25.81
26.28
153,656
+0.71(+2.77%)
May 27, 2004
25.80
25.94
25.19
25.57
170,166
-0.23(-0.88%)
May 26, 2004
25.69
25.88
25.64
25.80
190,926
-0.01(-0.02%)
May 25, 2004
25.23
25.80
25.23
25.80
346,545
+0.86(+3.43%)
May 24, 2004
24.41
24.95
24.41
24.95
172,945
+0.78(+3.24%)
May 21, 2004
24.33
24.56
24.11
24.16
237,187
+0.16(+0.66%)
May 20, 2004
24.23
24.23
23.83
24.01
572,126
+0.59(+2.51%)
May 19, 2004
24.19
24.24
23.15
23.42
559,049
+0.93(+4.14%)
May 18, 2004
22.63
22.79
22.27
22.49
315,486
+1.00(+4.67%)
May 17, 2004
21.44
21.78
21.10
21.48
400,488
-0.60(-2.71%)
May 14, 2004
21.81
22.23
21.81
22.08
125,050
-0.18(-0.82%)
May 13, 2004
22.30
22.36
22.19
22.27
67,510
-0.19(-0.84%)
May 12, 2004
22.27
22.48
21.96
22.46
177,849
-0.42(-1.82%)
May 11, 2004
22.21
23.22
22.16
22.87
366,814
+1.46(+6.83%)
May 10, 2004
21.78
21.83
21.04
21.41
226,725
-1.68(-7.28%)
May 07, 2004
23.40
23.51
22.82
23.09
209,071
-0.28(-1.18%)
May 06, 2004
23.67
23.78
23.25
23.37
267,428
-0.24(-1.04%)
May 05, 2004
23.46
23.64
23.23
23.61
122,925
+0.09(+0.39%)
May 04, 2004
23.09
23.82
23.09
23.52
192,888
+1.19(+5.34%)
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
.