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 (%)
May 29, 2020 112.91 114.49 112.00 114.12 92,100 +0.69(+0.61%)
May 28, 2020 114.96 115.37 113.22 113.43 80,645 -1.09(-0.95%)
May 27, 2020 115.78 115.78 111.91 114.52 123,695 +1.50(+1.33%)
May 26, 2020 115.65 115.87 113.00 113.02 119,557 +0.33(+0.29%)
May 22, 2020 113.03 113.03 111.84 112.69 101,100 -3.09(-2.67%)
May 21, 2020 118.00 118.00 115.31 115.78 174,682 -3.31(-2.78%)
May 20, 2020 118.87 119.97 118.22 119.09 125,723 +1.24(+1.05%)
May 19, 2020 119.93 120.52 117.68 117.85 192,649 -0.87(-0.73%)
May 18, 2020 117.53 119.21 117.07 118.72 226,579 +10.13(+9.33%)
May 15, 2020 106.72 108.95 106.72 108.59 90,600 +1.13(+1.05%)
May 14, 2020 106.49 108.07 105.18 107.46 205,859 -0.05(-0.05%)
May 13, 2020 110.15 110.80 106.57 107.51 186,823 -1.98(-1.81%)
May 12, 2020 114.49 114.49 109.38 109.49 106,507 -1.60(-1.44%)
May 11, 2020 111.59 112.44 110.72 111.09 110,545 -1.57(-1.39%)
May 08, 2020 112.67 112.88 111.60 112.66 121,000 +3.38(+3.09%)
May 07, 2020 111.98 112.87 109.17 109.28 121,242 +0.37(+0.34%)
May 06, 2020 110.64 110.96 108.57 108.91 321,836 +0.29(+0.27%)
May 05, 2020 110.84 111.43 108.41 108.62 202,241 +1.99(+1.87%)
May 04, 2020 106.34 107.32 105.26 106.63 155,303 -2.11(-1.94%)
May 01, 2020 110.78 111.58 107.87 108.74 149,200 -3.63(-3.23%)
Apr 30, 2020 117.52 117.99 111.67 112.37 139,551 -4.18(-3.59%)
Apr 29, 2020 114.63 116.66 114.02 116.55 159,267 +4.83(+4.32%)
Apr 28, 2020 112.61 114.11 111.23 111.72 111,288 +1.36(+1.23%)
Apr 27, 2020 109.46 110.54 108.19 110.36 156,481 +0.81(+0.74%)
Apr 24, 2020 111.04 111.30 108.63 109.55 153,200 +0.44(+0.40%)
Apr 23, 2020 109.98 111.48 108.56 109.11 127,762 +1.03(+0.95%)
Apr 22, 2020 108.65 109.88 107.50 108.08 145,664 +5.08(+4.93%)
Apr 21, 2020 105.17 105.80 101.30 103.00 236,648 -5.33(-4.92%)
Apr 20, 2020 106.55 110.37 106.52 108.33 145,550 -0.48(-0.44%)
Apr 17, 2020 108.85 109.45 107.61 108.81 152,500 +2.56(+2.41%)
Apr 16, 2020 108.82 108.82 105.17 106.25 144,917 +1.06(+1.01%)
Apr 15, 2020 105.72 106.13 103.27 105.19 156,434 -4.39(-4.01%)
Apr 14, 2020 112.38 112.47 109.23 109.58 152,548 -1.98(-1.77%)
Apr 13, 2020 113.31 113.36 110.37 111.56 139,432 +0.00(+0.00%)
Apr 09, 2020 116.21 116.82 110.52 111.56 293,200 -2.39(-2.10%)
Apr 08, 2020 113.00 114.08 110.36 113.95 239,367 +0.89(+0.79%)
Apr 07, 2020 118.00 118.00 111.87 113.06 205,662 -1.53(-1.34%)
Apr 06, 2020 114.74 114.88 112.24 114.59 168,936 +2.38(+2.12%)
Apr 03, 2020 114.20 115.54 109.39 112.21 183,100 -1.99(-1.74%)
Apr 02, 2020 107.50 117.83 107.50 114.20 409,745 +13.27(+13.15%)
Apr 01, 2020 100.01 102.97 99.12 100.93 209,608 -2.54(-2.45%)
Mar 31, 2020 102.41 105.46 102.41 103.47 161,076 +3.84(+3.85%)
Mar 30, 2020 96.48 99.86 96.14 99.63 191,930 +3.56(+3.71%)
Mar 27, 2020 96.95 97.42 95.10 96.07 151,800 -3.19(-3.21%)
Mar 26, 2020 97.47 100.86 96.02 99.26 225,898 +1.12(+1.14%)
Mar 25, 2020 97.29 101.01 95.04 98.14 219,076 +3.80(+4.03%)
Mar 24, 2020 93.35 95.12 92.01 94.34 181,802 +5.36(+6.02%)
Mar 23, 2020 85.88 89.36 85.36 88.98 152,589 +3.14(+3.66%)
Mar 20, 2020 89.23 91.03 85.16 85.84 171,900 -2.55(-2.88%)
Mar 19, 2020 84.40 92.67 81.50 88.39 313,851 +3.28(+3.85%)
Mar 18, 2020 86.94 87.30 81.11 85.11 229,246 -7.84(-8.43%)
Mar 17, 2020 92.92 94.08 88.81 92.95 259,654 +1.99(+2.19%)
Mar 16, 2020 93.00 98.59 90.96 90.96 244,433 -12.77(-12.31%)
Mar 13, 2020 103.62 103.92 96.75 103.73 258,700 +8.93(+9.42%)
Mar 12, 2020 99.95 99.95 92.33 94.80 187,437 -11.47(-10.79%)
Mar 11, 2020 109.73 110.54 105.10 106.27 321,657 -8.78(-7.63%)
Mar 10, 2020 119.00 119.50 111.88 115.05 729,679 +4.93(+4.48%)
Mar 09, 2020 110.51 114.77 108.00 110.12 473,520 -19.60(-15.11%)
Mar 06, 2020 134.53 135.21 128.90 129.72 366,100 -9.39(-6.75%)
Mar 05, 2020 139.04 140.72 137.90 139.11 220,740 -0.57(-0.41%)
Mar 04, 2020 140.27 141.87 138.24 139.68 225,384 +0.44(+0.32%)
Mar 03, 2020 143.24 144.11 138.28 139.24 205,701 -4.14(-2.89%)
Mar 02, 2020 141.14 143.69 139.32 143.38 219,070 +5.05(+3.65%)
Feb 28, 2020 135.22 138.80 134.89 138.33 187,700 -1.19(-0.85%)
Feb 27, 2020 141.99 143.50 139.15 139.52 147,544 -4.31(-3.00%)
Feb 26, 2020 145.81 147.08 143.50 143.83 165,717 -0.61(-0.42%)
Feb 25, 2020 148.74 149.11 143.63 144.44 206,421 -4.38(-2.94%)
Feb 24, 2020 149.66 150.28 148.28 148.82 164,532 -6.88(-4.42%)
Feb 21, 2020 157.22 157.57 155.70 155.70 159,200 -2.45(-1.55%)
Feb 20, 2020 157.34 158.45 157.00 158.15 317,059 +0.67(+0.43%)
Feb 19, 2020 156.85 157.85 156.00 157.48 144,096 +2.38(+1.53%)
Feb 18, 2020 154.99 156.19 154.36 155.10 121,780 -3.44(-2.17%)
Feb 14, 2020 159.92 160.58 157.73 158.54 53,400 -1.37(-0.86%)
Feb 13, 2020 160.00 160.77 158.93 159.91 127,386 -2.59(-1.59%)
Feb 12, 2020 161.70 162.89 160.96 162.50 138,580 +3.49(+2.19%)
Feb 11, 2020 159.92 160.49 158.37 159.01 94,118 +2.28(+1.45%)
Feb 10, 2020 156.69 158.02 155.53 156.73 55,110 +0.69(+0.44%)
Feb 07, 2020 157.67 157.67 155.24 156.04 66,900 -3.68(-2.30%)
Feb 06, 2020 160.26 160.56 158.76 159.72 169,425 +1.22(+0.77%)
Feb 05, 2020 157.55 158.65 157.14 158.50 205,011 +6.00(+3.93%)
Feb 04, 2020 152.33 154.04 152.10 152.50 186,867 +3.05(+2.04%)
Feb 03, 2020 150.49 151.57 149.36 149.45 169,928 -1.55(-1.03%)
Jan 31, 2020 152.02 152.95 150.53 151.00 145,500 -6.02(-3.83%)
Jan 30, 2020 154.87 157.07 153.58 157.02 178,716 -3.06(-1.91%)
Jan 29, 2020 162.84 163.00 159.57 160.08 130,525 -2.78(-1.71%)
Jan 28, 2020 163.95 163.95 161.57 162.86 108,274 +1.40(+0.87%)
Jan 27, 2020 161.61 162.54 160.55 161.46 107,262 -4.64(-2.79%)
Jan 24, 2020 166.95 167.84 165.07 166.10 110,300 -2.13(-1.27%)
Jan 23, 2020 168.00 168.63 166.51 168.23 163,415 -2.20(-1.29%)
Jan 22, 2020 171.08 171.20 170.01 170.43 126,591 +1.38(+0.82%)
Jan 21, 2020 168.33 170.47 168.00 169.05 233,705 -6.55(-3.73%)
Jan 17, 2020 175.07 175.64 174.01 175.60 97,000 +1.04(+0.60%)
Jan 16, 2020 173.63 175.24 173.10 174.56 307,591 +3.01(+1.75%)
Jan 15, 2020 171.01 172.01 170.52 171.55 259,091 -4.64(-2.63%)
Jan 14, 2020 177.20 177.37 175.10 176.19 207,151 -4.58(-2.53%)
Jan 13, 2020 176.90 181.13 175.99 180.77 129,132 +6.27(+3.59%)
Jan 10, 2020 174.83 175.99 174.00 174.50 97,900 -2.93(-1.65%)
Jan 09, 2020 173.76 177.83 173.23 177.43 194,073 +4.61(+2.67%)
Jan 08, 2020 175.63 175.71 172.28 172.82 203,860 -2.71(-1.54%)
Jan 07, 2020 174.80 175.80 174.38 175.53 131,985 -0.66(-0.37%)
Jan 06, 2020 175.00 176.98 174.71 176.19 176,996 +5.80(+3.40%)
Jan 03, 2020 169.92 171.15 169.34 170.39 97,700 +1.80(+1.07%)
Jan 02, 2020 167.64 168.70 166.95 168.59 94,452 +1.92(+1.15%)
Dec 31, 2019 164.40 166.67 164.40 166.67 113,700 +1.77(+1.07%)
Dec 30, 2019 165.37 166.14 164.67 164.90 142,262 +0.93(+0.57%)
Dec 27, 2019 165.50 165.50 163.94 163.97 40,700 -0.19(-0.12%)
Dec 26, 2019 163.23 164.49 163.23 164.16 27,059 +1.85(+1.14%)
Dec 24, 2019 163.46 164.65 162.16 162.31 27,000 -1.17(-0.72%)
Dec 23, 2019 161.92 163.48 161.92 163.48 72,148 +3.61(+2.26%)
Dec 20, 2019 160.19 160.98 159.27 159.87 63,000 -0.04(-0.03%)
Dec 19, 2019 159.35 159.91 158.54 159.91 83,607 +0.56(+0.35%)
Dec 18, 2019 158.93 160.52 158.93 159.35 113,386 +2.97(+1.90%)
Dec 17, 2019 155.19 156.50 154.12 156.38 113,398 +4.63(+3.05%)
Dec 16, 2019 152.56 153.72 151.38 151.75 84,212 +2.73(+1.83%)
Dec 13, 2019 149.54 152.46 148.87 149.02 79,000 -0.76(-0.51%)
Dec 12, 2019 146.58 149.89 146.58 149.78 96,645 +3.09(+2.11%)
Dec 11, 2019 146.32 147.13 145.57 146.69 90,363 +1.14(+0.78%)
Dec 10, 2019 145.00 145.69 144.36 145.55 90,092 +0.19(+0.13%)
Dec 09, 2019 145.20 146.27 145.20 145.36 69,534 -0.78(-0.53%)
Dec 06, 2019 145.38 146.62 145.08 146.14 78,200 +1.83(+1.27%)
Dec 05, 2019 145.20 145.44 144.24 144.31 54,122 -1.42(-0.97%)
Dec 04, 2019 144.46 146.18 144.34 145.73 53,887 +2.06(+1.43%)
Dec 03, 2019 144.29 144.29 142.61 143.67 84,190 -2.29(-1.57%)
Dec 02, 2019 146.66 146.66 145.29 145.96 91,648 +0.74(+0.51%)
Nov 29, 2019 147.47 148.05 144.74 145.22 108,300 -7.70(-5.04%)
Nov 27, 2019 153.13 153.16 151.47 152.92 52,600 +0.16(+0.10%)
Nov 26, 2019 152.59 153.15 151.75 152.76 70,605 -1.26(-0.82%)
Nov 25, 2019 151.95 154.02 151.95 154.02 68,709 +2.76(+1.82%)
Nov 22, 2019 152.44 152.79 151.03 151.26 71,000 -0.79(-0.52%)
Nov 21, 2019 150.30 152.44 150.11 152.05 83,530 -0.85(-0.56%)
Nov 20, 2019 151.50 153.44 151.07 152.90 68,717 +1.40(+0.92%)
Nov 19, 2019 152.89 152.98 151.44 151.50 54,604 -1.00(-0.66%)
Nov 18, 2019 154.36 154.38 151.47 152.50 91,148 -2.87(-1.85%)
Nov 15, 2019 153.64 155.46 152.91 155.37 81,800 +1.86(+1.21%)
Nov 14, 2019 154.70 155.10 152.79 153.51 65,851 -1.25(-0.81%)
Nov 13, 2019 155.48 155.48 154.36 154.76 56,698 -2.83(-1.80%)
Nov 12, 2019 159.00 159.36 156.95 157.59 55,849 -1.45(-0.91%)
Nov 11, 2019 157.77 159.79 157.77 159.04 33,415 -2.69(-1.66%)
Nov 08, 2019 161.60 161.90 159.48 161.73 83,700 +2.01(+1.26%)
Nov 07, 2019 160.20 160.59 159.31 159.72 53,242 +2.92(+1.86%)
Nov 06, 2019 159.40 160.21 156.44 156.80 75,455 -2.17(-1.37%)
Nov 05, 2019 159.83 160.47 158.06 158.97 68,917 +2.09(+1.33%)
Nov 04, 2019 158.13 158.55 156.59 156.88 86,133 +3.29(+2.14%)
Nov 01, 2019 151.92 153.92 151.92 153.59 112,300 +5.05(+3.40%)
Oct 31, 2019 150.90 150.90 147.78 148.54 68,977 -2.17(-1.44%)
Oct 30, 2019 151.87 152.78 150.01 150.71 93,655 -3.76(-2.43%)
Oct 29, 2019 153.65 154.90 153.08 154.47 48,985 -0.55(-0.35%)
Oct 28, 2019 156.32 156.54 154.83 155.02 49,233 -0.11(-0.07%)
Oct 25, 2019 154.05 155.44 153.52 155.13 73,400 +0.06(+0.04%)
Oct 24, 2019 155.56 157.51 153.96 155.07 76,176 +0.91(+0.59%)
Oct 23, 2019 151.73 154.40 151.21 154.16 59,729 +1.86(+1.22%)
Oct 22, 2019 152.40 153.52 152.13 152.30 63,691 +0.00(+0.00%)
Oct 21, 2019 152.30 153.10 151.76 152.30 62,392 +2.24(+1.49%)
Oct 18, 2019 151.74 152.71 149.98 150.06 91,000 -2.53(-1.66%)
Oct 17, 2019 152.31 153.51 151.83 152.59 77,289 +1.51(+1.00%)
Oct 16, 2019 151.08 151.76 150.83 151.08 62,313 +0.07(+0.05%)
Oct 15, 2019 151.27 152.19 150.03 151.01 68,553 -0.21(-0.14%)
Oct 14, 2019 152.27 152.49 150.81 151.22 40,831 -2.96(-1.92%)
Oct 11, 2019 154.60 155.05 153.53 154.18 98,500 +5.11(+3.43%)
Oct 10, 2019 147.49 149.19 147.49 149.07 88,434 +2.65(+1.81%)
Oct 09, 2019 147.33 147.62 146.09 146.42 85,532 +1.47(+1.01%)
Oct 08, 2019 145.82 146.50 144.95 144.95 117,193 -1.73(-1.18%)
Oct 07, 2019 148.60 148.72 146.52 146.68 74,229 -1.86(-1.25%)
Oct 04, 2019 149.28 149.28 146.37 148.54 85,100 -0.94(-0.63%)
Oct 03, 2019 148.05 150.05 146.85 149.48 94,435 +2.15(+1.46%)
Oct 02, 2019 149.70 150.10 147.15 147.33 89,248 -4.18(-2.76%)
Oct 01, 2019 153.16 153.16 150.50 151.51 99,259 -0.74(-0.49%)
Sep 30, 2019 152.57 154.19 151.98 152.25 65,016 -0.12(-0.08%)
Sep 27, 2019 152.90 154.18 151.16 152.37 162,400 -3.19(-2.05%)
Sep 26, 2019 155.72 156.05 154.02 155.56 65,615 -1.25(-0.80%)
Sep 25, 2019 155.21 157.01 155.21 156.81 68,596 +0.04(+0.03%)
Sep 24, 2019 158.90 159.52 156.08 156.77 86,780 -1.27(-0.80%)
Sep 23, 2019 157.89 158.70 157.71 158.04 61,480 -1.34(-0.84%)
Sep 20, 2019 160.83 161.20 158.74 159.38 52,600 -1.43(-0.89%)
Sep 19, 2019 161.03 162.03 160.34 160.81 94,349 +0.30(+0.19%)
Sep 18, 2019 160.65 161.93 160.01 160.51 109,735 +1.44(+0.91%)
Sep 17, 2019 163.02 163.30 158.62 159.07 155,482 -5.09(-3.10%)
Sep 16, 2019 161.79 164.47 158.91 164.16 302,273 +12.62(+8.33%)
Sep 13, 2019 152.24 152.24 150.81 151.54 80,100 +0.90(+0.60%)
Sep 12, 2019 150.71 151.86 149.27 150.64 69,813 -0.07(-0.05%)
Sep 11, 2019 152.97 153.10 150.03 150.71 162,476 -3.51(-2.28%)
Sep 10, 2019 154.95 156.53 154.07 154.22 142,636 +0.30(+0.19%)
Sep 09, 2019 153.41 154.62 153.17 153.92 117,326 +1.51(+0.99%)
Sep 06, 2019 151.37 152.82 150.40 152.41 85,200 +2.44(+1.63%)
Sep 05, 2019 151.47 152.36 149.84 149.97 128,079 -0.22(-0.15%)
Sep 04, 2019 149.76 150.62 148.73 150.19 119,490 +4.41(+3.03%)
Sep 03, 2019 146.01 146.88 144.50 145.78 114,245 -2.46(-1.66%)
Aug 30, 2019 148.21 148.51 146.27 148.24 135,600 +4.72(+3.29%)
Aug 29, 2019 144.78 144.78 142.51 143.52 78,514 +1.39(+0.98%)
Aug 28, 2019 141.92 142.46 141.01 142.13 117,700 +1.38(+0.98%)
Aug 27, 2019 141.39 141.75 139.77 140.75 92,232 -0.38(-0.27%)
Aug 26, 2019 142.47 142.47 140.05 141.13 110,345 -0.33(-0.23%)
Aug 23, 2019 144.85 145.12 141.43 141.46 116,100 -4.24(-2.91%)
Aug 22, 2019 147.94 147.94 145.13 145.70 53,234 -1.78(-1.21%)
Aug 21, 2019 149.56 149.67 147.39 147.48 79,427 +1.43(+0.98%)
Aug 20, 2019 148.24 148.24 146.01 146.05 117,793 -1.33(-0.90%)
Aug 19, 2019 146.74 147.58 145.77 147.38 119,532 +2.35(+1.62%)
Aug 16, 2019 144.93 145.55 144.57 145.03 88,000 +0.92(+0.64%)
Aug 15, 2019 145.97 145.97 143.18 144.11 78,535 -0.34(-0.24%)
Aug 14, 2019 145.71 146.28 143.63 144.45 155,547 -6.61(-4.38%)
Aug 13, 2019 146.02 152.08 146.02 151.06 135,800 +2.05(+1.38%)
Aug 12, 2019 149.25 149.91 148.25 149.01 96,696 -2.34(-1.55%)
Aug 09, 2019 151.50 152.64 150.41 151.35 79,100 -2.38(-1.55%)
Aug 08, 2019 152.82 154.03 151.92 153.73 83,458 +1.24(+0.81%)
Aug 07, 2019 150.24 153.02 149.42 152.49 102,486 -0.51(-0.33%)
Aug 06, 2019 153.80 155.79 152.03 153.00 101,006 +2.20(+1.46%)
Aug 05, 2019 151.99 153.16 149.81 150.80 136,426 -6.57(-4.17%)
Aug 02, 2019 158.97 158.97 156.19 157.37 101,300 -1.51(-0.95%)
Aug 01, 2019 163.45 167.55 158.70 158.88 150,681 -6.45(-3.90%)
Jul 31, 2019 166.20 167.10 165.00 165.33 75,347 -1.67(-1.00%)
Jul 30, 2019 166.89 167.84 165.06 167.00 89,725 -0.54(-0.32%)
Jul 29, 2019 166.90 167.58 165.81 167.54 48,640 +0.72(+0.43%)
Jul 26, 2019 168.20 168.20 166.50 166.82 47,200 -0.98(-0.58%)
Jul 25, 2019 169.50 169.50 167.34 167.80 62,012 +0.59(+0.35%)
Jul 24, 2019 168.96 169.94 166.49 167.21 78,619 -2.87(-1.69%)
Jul 23, 2019 169.40 170.08 168.67 170.08 59,871 +1.52(+0.90%)
Jul 22, 2019 167.93 168.84 167.26 168.56 74,032 +0.62(+0.37%)
Jul 19, 2019 166.25 168.65 166.25 167.94 60,800 +3.34(+2.03%)
Jul 18, 2019 165.00 165.30 163.20 164.60 78,047 -1.72(-1.03%)
Jul 17, 2019 168.52 169.67 166.17 166.32 60,404 -2.18(-1.29%)
Jul 16, 2019 171.53 171.84 167.85 168.50 111,436 -3.17(-1.85%)
Jul 15, 2019 171.50 172.79 171.50 171.67 64,330 +0.34(+0.20%)
Jul 12, 2019 172.00 172.25 170.78 171.33 48,600 -0.29(-0.17%)
Jul 11, 2019 172.38 172.66 170.94 171.62 68,107 -0.11(-0.06%)
Jul 10, 2019 169.80 172.40 169.80 171.73 82,134 +3.95(+2.35%)
Jul 09, 2019 166.69 167.96 166.03 167.78 71,196 -0.78(-0.46%)
Jul 08, 2019 169.35 169.60 167.77 168.56 84,979 -2.42(-1.42%)
Jul 05, 2019 172.28 172.28 169.78 170.98 38,300 -1.96(-1.13%)
Jul 03, 2019 173.42 173.42 171.99 172.94 56,400 +1.20(+0.70%)
Jul 02, 2019 174.15 175.35 171.49 171.74 66,044 -2.34(-1.34%)
Jul 01, 2019 175.53 176.37 173.07 174.08 72,313 +3.73(+2.19%)
Jun 28, 2019 172.50 173.16 170.02 170.35 67,700 -1.13(-0.66%)
Jun 27, 2019 172.30 173.62 171.36 171.48 38,690 -0.50(-0.29%)
Jun 26, 2019 170.83 172.35 169.40 171.98 49,767 +3.42(+2.03%)
Jun 25, 2019 168.69 171.21 167.47 168.56 75,185 -2.39(-1.40%)
Jun 24, 2019 171.75 172.49 170.47 170.95 71,700 -0.54(-0.31%)
Jun 21, 2019 171.64 172.73 170.76 171.49 106,300 +1.09(+0.64%)
Jun 20, 2019 169.45 170.50 167.84 170.40 124,985 +4.43(+2.67%)
Jun 19, 2019 165.92 166.49 164.81 165.97 131,001 +2.41(+1.47%)
Jun 18, 2019 160.40 164.64 160.40 163.56 151,132 +4.52(+2.84%)
Jun 17, 2019 158.20 159.48 157.27 159.04 58,587 +1.83(+1.16%)
Jun 14, 2019 158.22 158.45 157.10 157.21 64,700 -2.13(-1.34%)
Jun 13, 2019 160.02 160.02 158.02 159.34 99,482 +1.46(+0.92%)
Jun 12, 2019 159.39 159.46 156.86 157.88 79,255 -4.69(-2.88%)
Jun 11, 2019 162.94 163.41 161.83 162.57 68,063 +0.35(+0.22%)
Jun 10, 2019 162.61 163.20 161.44 162.22 78,094 +1.88(+1.17%)
Jun 07, 2019 159.21 161.49 159.21 160.34 58,500 +1.12(+0.70%)
Jun 06, 2019 156.15 159.75 156.15 159.22 74,748 +2.02(+1.28%)
Jun 05, 2019 159.78 159.78 155.92 157.20 58,671 -2.53(-1.58%)
Jun 04, 2019 159.41 159.95 158.39 159.73 106,695 -5.17(-3.14%)
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.