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 (%)
Dec 31, 2004 54.18 54.41 54.15 54.19 52,900 +0.04(+0.07%)
Dec 30, 2004 54.40 54.63 54.11 54.15 82,100 -1.05(-1.90%)
Dec 29, 2004 54.66 55.30 54.66 55.20 88,300 +0.92(+1.69%)
Dec 28, 2004 53.90 54.50 53.90 54.28 54,000 -0.27(-0.49%)
Dec 27, 2004 54.67 54.84 54.50 54.55 68,800 -1.00(-1.80%)
Dec 23, 2004 54.94 55.83 54.94 55.55 45,500 -0.15(-0.27%)
Dec 22, 2004 55.97 55.97 55.20 55.70 61,600 -0.15(-0.27%)
Dec 21, 2004 56.15 56.35 55.85 55.85 103,500 -0.37(-0.66%)
Dec 20, 2004 55.77 56.28 55.63 56.22 68,100 +1.22(+2.22%)
Dec 17, 2004 54.90 55.04 54.75 55.00 63,800 +0.80(+1.48%)
Dec 16, 2004 54.75 54.85 54.10 54.20 57,200 -0.83(-1.51%)
Dec 15, 2004 54.88 55.12 54.38 55.03 118,200 +1.48(+2.76%)
Dec 14, 2004 53.85 53.90 53.31 53.55 54,500 +0.23(+0.43%)
Dec 13, 2004 52.85 53.38 52.85 53.32 70,900 +0.72(+1.37%)
Dec 10, 2004 52.70 53.00 52.60 52.60 33,900 -0.45(-0.85%)
Dec 09, 2004 52.40 53.05 52.40 53.05 55,300 +0.77(+1.47%)
Dec 08, 2004 52.12 52.55 51.80 52.28 141,000 -0.90(-1.69%)
Dec 07, 2004 54.05 54.30 53.18 53.18 115,200 -1.73(-3.15%)
Dec 06, 2004 55.25 55.29 54.86 54.91 43,900 -0.10(-0.18%)
Dec 03, 2004 54.95 55.57 54.70 55.01 58,200 -0.72(-1.29%)
Dec 02, 2004 56.34 56.40 55.23 55.73 107,700 -0.66(-1.17%)
Dec 01, 2004 56.55 56.76 56.15 56.39 182,700 -0.31(-0.55%)
Nov 30, 2004 56.55 56.90 56.54 56.70 50,300 +0.38(+0.67%)
Nov 29, 2004 56.25 56.51 55.97 56.32 89,500 +0.37(+0.66%)
Nov 26, 2004 55.95 56.15 55.70 55.95 293,800 -2.78(-4.73%)
Nov 24, 2004 58.20 58.77 58.03 58.73 74,300 +0.53(+0.91%)
Nov 23, 2004 58.00 58.95 57.85 58.20 199,400 +0.35(+0.61%)
Nov 22, 2004 56.95 58.00 56.85 57.85 111,900 +2.13(+3.82%)
Nov 19, 2004 55.60 56.17 55.60 55.72 95,300 +0.56(+1.02%)
Nov 18, 2004 55.00 55.62 54.90 55.16 54,200 +0.16(+0.29%)
Nov 17, 2004 54.35 55.46 54.35 55.00 82,800 +1.85(+3.48%)
Nov 16, 2004 52.70 53.63 52.64 53.15 156,700 -0.54(-1.01%)
Nov 15, 2004 54.05 54.05 53.21 53.69 70,600 -0.57(-1.05%)
Nov 12, 2004 53.75 54.50 53.61 54.26 61,200 +0.12(+0.22%)
Nov 11, 2004 54.06 54.58 53.80 54.14 59,200 -0.92(-1.67%)
Nov 10, 2004 54.25 55.68 54.06 55.06 114,800 +1.40(+2.61%)
Nov 09, 2004 53.70 53.77 53.40 53.66 70,500 -0.14(-0.26%)
Nov 08, 2004 53.75 53.83 53.30 53.80 69,800 +0.38(+0.71%)
Nov 05, 2004 53.70 53.81 53.33 53.42 65,300 -1.03(-1.89%)
Nov 04, 2004 54.15 54.78 54.10 54.45 72,100 -0.20(-0.37%)
Nov 03, 2004 54.40 54.96 54.20 54.65 100,200 +1.75(+3.31%)
Nov 02, 2004 52.60 53.50 52.22 52.90 147,600 +1.69(+3.30%)
Nov 01, 2004 51.75 52.00 50.99 51.21 150,100 -0.59(-1.14%)
Oct 29, 2004 51.25 51.85 51.02 51.80 127,300 -0.25(-0.48%)
Oct 28, 2004 53.41 53.41 51.01 52.05 195,300 -1.35(-2.53%)
Oct 27, 2004 54.00 54.30 53.32 53.40 85,300 -0.41(-0.76%)
Oct 26, 2004 53.30 53.81 53.30 53.81 73,100 +1.24(+2.36%)
Oct 25, 2004 52.75 52.95 52.26 52.57 64,200 -0.71(-1.33%)
Oct 22, 2004 53.25 54.00 53.12 53.28 38,800 -0.27(-0.50%)
Oct 21, 2004 53.15 53.75 53.14 53.55 52,000 +1.00(+1.90%)
Oct 20, 2004 51.20 53.01 51.20 52.55 207,600 -0.28(-0.53%)
Oct 19, 2004 52.90 53.19 52.58 52.83 70,000 +0.06(+0.11%)
Oct 18, 2004 53.60 53.60 52.73 52.77 101,600 -1.31(-2.42%)
Oct 15, 2004 53.40 54.19 53.40 54.08 55,000 +0.59(+1.10%)
Oct 14, 2004 53.50 53.89 53.36 53.49 102,100 -0.69(-1.27%)
Oct 13, 2004 54.95 55.00 52.90 54.18 236,100 -2.13(-3.78%)
Oct 12, 2004 57.00 57.20 56.25 56.31 136,200 +0.05(+0.09%)
Oct 11, 2004 56.35 56.41 56.06 56.26 102,500 +0.76(+1.37%)
Oct 08, 2004 55.20 55.73 55.20 55.50 86,800 +0.67(+1.22%)
Oct 07, 2004 55.05 55.70 54.82 54.83 66,700 +0.38(+0.70%)
Oct 06, 2004 54.15 54.45 54.05 54.45 74,200 -0.19(-0.35%)
Oct 05, 2004 54.38 54.71 54.26 54.64 135,700 +0.26(+0.48%)
Oct 04, 2004 54.21 54.75 54.21 54.38 94,800 +0.76(+1.42%)
Oct 01, 2004 53.36 53.67 53.06 53.62 194,900 +1.02(+1.94%)
Sep 30, 2004 52.16 52.88 52.16 52.60 52,200 +0.60(+1.15%)
Sep 29, 2004 51.95 52.19 51.88 52.00 54,700 -0.28(-0.54%)
Sep 28, 2004 51.90 52.50 51.80 52.28 141,700 +0.91(+1.77%)
Sep 27, 2004 50.95 51.44 50.95 51.37 88,500 +0.27(+0.53%)
Sep 24, 2004 50.70 51.10 50.42 51.10 86,900 -0.40(-0.78%)
Sep 23, 2004 52.18 52.34 51.21 51.50 218,300 +1.50(+3.00%)
Sep 22, 2004 50.03 50.45 50.00 50.00 90,300 +0.40(+0.81%)
Sep 21, 2004 48.80 49.68 48.80 49.60 182,700 +1.98(+4.16%)
Sep 20, 2004 47.54 47.81 47.52 47.62 78,700 +0.08(+0.17%)
Sep 17, 2004 47.00 47.60 46.95 47.54 116,800 +0.72(+1.54%)
Sep 16, 2004 46.40 47.00 46.40 46.82 57,300 +1.06(+2.32%)
Sep 15, 2004 45.95 46.04 45.75 45.76 97,900 -0.94(-2.01%)
Sep 14, 2004 46.85 46.85 46.50 46.70 93,400 -0.25(-0.53%)
Sep 13, 2004 46.75 47.06 46.51 46.95 65,800 -0.38(-0.80%)
Sep 10, 2004 47.70 47.70 47.23 47.33 32,700 +0.30(+0.64%)
Sep 09, 2004 46.38 47.08 46.22 47.03 199,100 -0.45(-0.95%)
Sep 08, 2004 47.75 47.80 47.43 47.48 71,100 -1.03(-2.12%)
Sep 07, 2004 48.40 48.51 47.95 48.51 79,400 +0.38(+0.79%)
Sep 03, 2004 47.80 48.35 47.76 48.13 47,800 +0.46(+0.96%)
Sep 02, 2004 47.45 47.78 47.05 47.67 98,600 +0.22(+0.46%)
Sep 01, 2004 46.70 47.65 46.60 47.45 284,200 +0.75(+1.61%)
Aug 31, 2004 46.50 46.70 46.43 46.70 112,000 +0.18(+0.39%)
Aug 30, 2004 46.75 46.75 46.32 46.52 38,200 -0.23(-0.49%)
Aug 27, 2004 46.50 46.79 46.45 46.75 75,900 +0.50(+1.08%)
Aug 26, 2004 46.20 46.40 45.80 46.25 76,900 -0.50(-1.07%)
Aug 25, 2004 46.40 46.85 46.34 46.75 210,200 +0.11(+0.24%)
Aug 24, 2004 47.06 47.06 46.38 46.64 199,500 +0.13(+0.28%)
Aug 23, 2004 47.00 47.05 45.82 46.51 127,300 -1.68(-3.49%)
Aug 20, 2004 48.05 48.26 47.89 48.19 107,900 +1.24(+2.64%)
Aug 19, 2004 46.85 47.12 46.52 46.95 110,100 +0.65(+1.40%)
Aug 18, 2004 45.86 46.31 45.65 46.30 81,500 +0.69(+1.51%)
Aug 17, 2004 46.15 46.15 45.56 45.61 108,900 -0.79(-1.70%)
Aug 16, 2004 46.00 46.42 45.95 46.40 67,200 +0.02(+0.04%)
Aug 13, 2004 46.25 46.48 46.05 46.38 71,900 +0.73(+1.60%)
Aug 12, 2004 45.84 45.93 45.60 45.65 83,700 +0.77(+1.72%)
Aug 11, 2004 45.00 45.00 44.30 44.88 135,500 -1.22(-2.65%)
Aug 10, 2004 46.10 46.38 46.01 46.10 335,300 -0.65(-1.39%)
Aug 09, 2004 47.09 47.09 46.52 46.75 203,400 +0.25(+0.54%)
Aug 06, 2004 47.55 47.55 46.27 46.50 102,700 -1.25(-2.62%)
Aug 05, 2004 47.85 47.98 47.75 47.75 58,800 +0.07(+0.15%)
Aug 04, 2004 48.68 48.68 47.61 47.68 257,100 -0.48(-1.00%)
Aug 03, 2004 48.60 48.80 48.00 48.16 120,800 -0.71(-1.45%)
Aug 02, 2004 48.25 48.88 48.22 48.87 127,900 +0.84(+1.75%)
Jul 30, 2004 48.00 48.05 47.85 48.03 65,700 +1.14(+2.43%)
Jul 29, 2004 46.90 47.25 46.85 46.89 146,200 -1.10(-2.29%)
Jul 28, 2004 47.80 48.00 47.30 47.99 205,200 -0.05(-0.10%)
Jul 27, 2004 47.52 48.04 47.31 48.04 337,000 +1.74(+3.76%)
Jul 26, 2004 46.78 47.00 45.87 46.30 205,600 +1.08(+2.39%)
Jul 23, 2004 45.65 45.96 44.82 45.22 211,300 +0.20(+0.44%)
Jul 22, 2004 45.60 45.75 45.00 45.02 127,400 -0.88(-1.92%)
Jul 21, 2004 46.65 46.76 45.90 45.90 241,900 +0.66(+1.46%)
Jul 20, 2004 44.99 45.25 44.59 45.24 211,800 +0.74(+1.66%)
Jul 19, 2004 44.05 44.79 43.91 44.50 127,200 +1.42(+3.30%)
Jul 16, 2004 43.10 43.24 43.00 43.08 131,600 +0.76(+1.80%)
Jul 15, 2004 42.80 42.98 42.31 42.32 32,600 -0.63(-1.47%)
Jul 14, 2004 42.20 42.95 42.15 42.95 49,000 +1.08(+2.58%)
Jul 13, 2004 41.75 41.92 41.20 41.87 52,900 +0.12(+0.29%)
Jul 12, 2004 41.93 41.94 41.61 41.75 49,700 -0.30(-0.71%)
Jul 09, 2004 41.95 42.22 41.80 42.05 67,000 -0.44(-1.04%)
Jul 08, 2004 42.35 42.81 42.35 42.49 108,700 -0.85(-1.96%)
Jul 07, 2004 43.20 43.44 42.92 43.34 194,100 +1.34(+3.19%)
Jul 06, 2004 42.40 42.40 41.75 42.00 172,200 -1.88(-4.28%)
Jul 02, 2004 43.25 43.88 43.20 43.88 96,800 +1.54(+3.64%)
Jul 01, 2004 42.60 42.95 42.26 42.34 104,600 -0.41(-0.96%)
Jun 30, 2004 42.25 42.75 42.10 42.75 282,100 +1.28(+3.09%)
Jun 29, 2004 41.85 41.85 41.39 41.47 88,600 -1.13(-2.65%)
Jun 28, 2004 43.00 43.40 42.40 42.60 100,700 -0.50(-1.16%)
Jun 25, 2004 43.45 43.55 43.10 43.10 36,600 -0.18(-0.42%)
Jun 24, 2004 42.85 43.30 42.80 43.28 92,100 +1.15(+2.73%)
Jun 23, 2004 41.69 42.13 41.67 42.13 48,400 +0.69(+1.67%)
Jun 22, 2004 41.32 41.45 41.26 41.44 103,800 +0.08(+0.19%)
Jun 21, 2004 41.45 41.49 41.30 41.36 49,400 +0.38(+0.93%)
Jun 18, 2004 40.75 41.13 40.75 40.98 162,900 -1.53(-3.60%)
Jun 17, 2004 42.20 42.79 42.06 42.51 89,000 -0.09(-0.21%)
Jun 16, 2004 42.68 42.68 42.41 42.60 89,300 +0.00(+0.00%)
Jun 15, 2004 42.65 42.85 42.54 42.60 113,000 +0.65(+1.55%)
Jun 14, 2004 42.83 42.83 41.85 41.95 133,800 -1.41(-3.25%)
Jun 10, 2004 42.60 43.53 42.60 43.36 89,100 +1.09(+2.58%)
Jun 09, 2004 42.90 42.95 42.22 42.27 89,600 -0.53(-1.24%)
Jun 08, 2004 42.99 43.47 42.80 42.80 55,400 -0.19(-0.44%)
Jun 07, 2004 42.30 42.99 42.15 42.99 68,500 +0.64(+1.51%)
Jun 04, 2004 41.25 42.65 41.25 42.35 93,600 +0.16(+0.38%)
Jun 03, 2004 43.50 43.50 42.06 42.19 173,300 -2.04(-4.61%)
Jun 02, 2004 44.08 44.44 44.08 44.23 164,700 +0.23(+0.52%)
Jun 01, 2004 43.05 44.00 42.75 44.00 153,500 +1.04(+2.42%)
May 28, 2004 42.20 42.96 42.19 42.96 94,000 +1.16(+2.78%)
May 27, 2004 42.18 42.40 41.18 41.80 104,100 -0.37(-0.88%)
May 26, 2004 42.00 42.30 41.92 42.17 116,800 -0.01(-0.02%)
May 25, 2004 41.25 42.18 41.25 42.18 212,000 +1.40(+3.43%)
May 24, 2004 39.90 40.78 39.90 40.78 105,800 +1.28(+3.24%)
May 21, 2004 39.77 40.14 39.41 39.50 145,100 +0.26(+0.66%)
May 20, 2004 39.61 39.61 38.96 39.24 350,000 +0.96(+2.51%)
May 19, 2004 39.55 39.62 37.85 38.28 342,000 +1.52(+4.13%)
May 18, 2004 37.00 37.25 36.40 36.76 193,000 +1.64(+4.67%)
May 17, 2004 35.05 35.60 34.49 35.12 245,000 -0.98(-2.71%)
May 14, 2004 35.65 36.33 35.65 36.10 76,500 -0.30(-0.82%)
May 13, 2004 36.45 36.55 36.28 36.40 41,300 -0.31(-0.84%)
May 12, 2004 36.40 36.74 35.89 36.71 108,800 -0.68(-1.82%)
May 11, 2004 36.30 37.95 36.23 37.39 224,400 +2.39(+6.83%)
May 10, 2004 35.60 35.69 34.40 35.00 138,700 -2.75(-7.28%)
May 07, 2004 38.25 38.43 37.30 37.75 127,900 -0.45(-1.18%)
May 06, 2004 38.70 38.87 38.00 38.20 163,600 -0.40(-1.04%)
May 05, 2004 38.35 38.65 37.98 38.60 75,200 +0.15(+0.39%)
May 04, 2004 37.75 38.94 37.75 38.45 118,000 +1.95(+5.34%)
May 03, 2004 35.65 37.23 35.65 36.50 113,600 +0.22(+0.61%)
Apr 30, 2004 36.50 37.32 35.84 36.28 259,700 -1.42(-3.77%)
Apr 29, 2004 37.80 38.28 36.34 37.70 248,300 -0.77(-2.00%)
Apr 28, 2004 38.80 39.07 38.35 38.47 191,300 -0.75(-1.91%)
Apr 27, 2004 39.00 39.39 39.00 39.22 114,900 +0.00(+0.00%)
Apr 26, 2004 39.35 39.36 38.69 39.22 179,600 -1.38(-3.40%)
Apr 23, 2004 40.90 41.10 40.41 40.60 67,000 +0.11(+0.27%)
Apr 22, 2004 39.20 40.50 39.05 40.49 173,400 +1.52(+3.90%)
Apr 21, 2004 38.30 39.03 38.29 38.97 256,500 -1.52(-3.75%)
Apr 20, 2004 40.25 41.05 40.25 40.49 162,700 -1.18(-2.83%)
Apr 19, 2004 41.75 41.78 41.41 41.67 55,800 -0.43(-1.02%)
Apr 16, 2004 42.62 42.70 42.09 42.10 244,000 +0.46(+1.10%)
Apr 15, 2004 41.00 41.73 41.00 41.64 83,800 +0.10(+0.24%)
Apr 14, 2004 42.10 42.35 41.30 41.54 108,500 -1.26(-2.94%)
Apr 13, 2004 43.60 43.60 42.80 42.80 165,400 +0.55(+1.30%)
Apr 12, 2004 42.05 42.37 42.04 42.25 52,900 -0.45(-1.05%)
Apr 08, 2004 41.91 43.00 41.91 42.70 59,000 +1.04(+2.50%)
Apr 07, 2004 41.75 41.98 41.44 41.66 93,300 -0.45(-1.07%)
Apr 06, 2004 42.00 42.49 41.78 42.11 117,100 +0.01(+0.02%)
Apr 05, 2004 42.02 42.20 41.90 42.10 84,200 -0.08(-0.19%)
Apr 02, 2004 41.62 42.19 41.43 42.18 72,200 +0.20(+0.48%)
Apr 01, 2004 42.85 42.85 41.87 41.98 331,400 -1.02(-2.37%)
Mar 31, 2004 42.45 43.00 42.45 43.00 128,800 +1.49(+3.59%)
Mar 30, 2004 40.40 41.59 40.26 41.51 140,800 +0.91(+2.24%)
Mar 29, 2004 40.55 40.95 40.29 40.60 230,300 -1.10(-2.64%)
Mar 26, 2004 41.75 41.75 41.40 41.70 105,600 -0.05(-0.12%)
Mar 25, 2004 41.40 41.90 40.87 41.75 57,700 +0.22(+0.53%)
Mar 24, 2004 42.50 42.74 41.50 41.53 102,500 -1.12(-2.63%)
Mar 23, 2004 42.70 42.95 42.45 42.65 44,700 +0.28(+0.66%)
Mar 22, 2004 43.00 43.07 41.83 42.37 100,500 -1.28(-2.93%)
Mar 19, 2004 43.40 43.70 43.35 43.65 118,300 +0.71(+1.65%)
Mar 18, 2004 43.00 43.28 42.70 42.94 138,700 -0.32(-0.74%)
Mar 17, 2004 42.66 43.26 42.60 43.26 190,200 +0.91(+2.15%)
Mar 16, 2004 42.61 42.91 42.15 42.35 80,700 +0.33(+0.79%)
Mar 15, 2004 42.85 42.86 41.80 42.02 52,900 -0.32(-0.76%)
Mar 12, 2004 42.10 42.37 42.01 42.34 79,000 +0.86(+2.07%)
Mar 11, 2004 41.50 41.91 41.40 41.48 84,900 -0.57(-1.36%)
Mar 10, 2004 42.46 42.70 41.95 42.05 99,400 -0.41(-0.97%)
Mar 09, 2004 42.62 42.80 42.21 42.46 65,000 +0.01(+0.02%)
Mar 08, 2004 42.39 42.85 42.39 42.45 127,600 +0.25(+0.59%)
Mar 05, 2004 41.75 42.54 41.60 42.20 154,100 +0.47(+1.13%)
Mar 04, 2004 41.39 41.73 41.39 41.73 130,300 +0.38(+0.92%)
Mar 03, 2004 41.40 41.49 40.85 41.35 67,900 +0.51(+1.25%)
Mar 02, 2004 41.00 41.15 40.76 40.84 74,000 -0.44(-1.07%)
Mar 01, 2004 40.98 41.30 40.88 41.28 132,900 +0.50(+1.23%)
Feb 27, 2004 40.82 40.85 40.62 40.78 136,400 -0.21(-0.51%)
Feb 26, 2004 40.56 41.00 40.56 40.99 89,200 +0.24(+0.59%)
Feb 25, 2004 40.92 40.92 40.10 40.75 203,800 -0.86(-2.07%)
Feb 24, 2004 41.92 41.92 41.46 41.61 86,900 -0.54(-1.28%)
Feb 23, 2004 42.60 42.60 41.91 42.15 93,200 +0.75(+1.81%)
Feb 20, 2004 41.75 41.75 41.25 41.40 39,300 +0.34(+0.83%)
Feb 19, 2004 41.55 41.86 41.01 41.06 78,800 -0.41(-0.99%)
Feb 18, 2004 42.00 42.00 41.40 41.47 45,400 -1.13(-2.65%)
Feb 17, 2004 42.30 42.60 41.99 42.60 76,700 +1.25(+3.02%)
Feb 13, 2004 41.05 41.36 40.87 41.35 32,000 +0.30(+0.73%)
Feb 12, 2004 40.70 41.31 40.66 41.05 76,300 +0.25(+0.61%)
Feb 11, 2004 40.75 40.80 40.15 40.80 90,300 -0.10(-0.24%)
Feb 10, 2004 40.95 41.20 40.67 40.90 76,700 +0.12(+0.29%)
Feb 09, 2004 40.70 41.20 40.61 40.78 59,800 +0.50(+1.24%)
Feb 06, 2004 40.35 40.40 39.85 40.28 134,100 +0.30(+0.75%)
Feb 05, 2004 40.02 40.02 39.56 39.98 117,900 +0.08(+0.20%)
Feb 04, 2004 40.16 40.25 39.80 39.90 68,900 -0.49(-1.21%)
Feb 03, 2004 40.20 40.56 40.10 40.39 126,700 +0.91(+2.30%)
Feb 02, 2004 39.50 39.60 39.24 39.48 190,800 -0.56(-1.40%)
Jan 30, 2004 40.80 40.83 40.04 40.04 74,700 -0.98(-2.39%)
Jan 29, 2004 41.55 41.55 39.93 41.02 191,200 -0.39(-0.94%)
Jan 28, 2004 42.52 42.52 41.41 41.41 75,700 -1.37(-3.20%)
Jan 27, 2004 43.02 43.30 42.50 42.78 135,300 +0.63(+1.49%)
Jan 26, 2004 42.37 42.37 41.35 42.15 83,700 -0.35(-0.82%)
Jan 23, 2004 42.20 42.50 42.00 42.50 71,100 +0.50(+1.19%)
Jan 22, 2004 42.10 42.19 41.80 42.00 113,200 +0.20(+0.48%)
Jan 21, 2004 42.00 42.25 41.53 41.80 106,600 -0.04(-0.10%)
Jan 20, 2004 40.55 41.90 40.00 41.84 215,600 +2.44(+6.19%)
Jan 16, 2004 39.85 40.09 38.65 39.40 129,000 -0.66(-1.65%)
Jan 15, 2004 40.40 40.59 39.50 40.06 184,400 +0.05(+0.12%)
Jan 14, 2004 39.50 40.50 39.50 40.01 89,100 +0.76(+1.94%)
Jan 13, 2004 40.02 40.18 39.25 39.25 109,700 -0.93(-2.31%)
Jan 12, 2004 39.66 40.74 38.59 40.18 407,100 +1.38(+3.56%)
Jan 09, 2004 38.75 39.79 38.50 38.80 377,500 -2.43(-5.89%)
Jan 08, 2004 40.80 41.90 40.80 41.23 157,200 +0.36(+0.88%)
Jan 07, 2004 41.80 42.08 40.90 40.87 238,200 -1.18(-2.81%)
Jan 06, 2004 42.50 42.51 41.30 42.05 227,000 -1.07(-2.48%)
Jan 05, 2004 43.50 43.93 42.51 43.12 292,600 +0.67(+1.58%)
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.