Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Petroleum & Chemical Corp ADR (NY: SNP )

45.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 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 (%)
Oct 31, 2008 29.81 30.74 28.94 29.95 843,577 -0.59(-1.95%)
Oct 30, 2008 29.94 31.47 29.11 30.55 1,676,306 +3.55(+13.14%)
Oct 29, 2008 26.61 28.56 26.21 27.00 1,662,960 -0.31(-1.15%)
Oct 28, 2008 24.88 27.61 23.54 27.31 1,449,743 +4.02(+17.26%)
Oct 27, 2008 23.49 24.60 23.04 23.29 1,908,573 -2.98(-11.36%)
Oct 24, 2008 25.34 27.08 25.34 26.28 1,293,692 -3.27(-11.08%)
Oct 23, 2008 29.59 30.44 27.98 29.55 2,573,666 -0.63(-2.09%)
Oct 22, 2008 31.55 31.55 29.32 30.18 1,843,123 -3.07(-9.23%)
Oct 21, 2008 33.39 34.59 33.04 33.25 1,990,888 -2.63(-7.32%)
Oct 20, 2008 33.83 35.93 33.70 35.88 2,275,870 +3.94(+12.35%)
Oct 17, 2008 31.22 33.84 30.72 31.93 1,198,102 -0.10(-0.32%)
Oct 16, 2008 31.01 32.24 29.25 32.04 2,197,346 +2.37(+7.98%)
Oct 15, 2008 32.31 32.31 29.29 29.67 1,640,974 -4.30(-12.65%)
Oct 14, 2008 35.38 35.72 33.16 33.97 1,805,651 -0.74(-2.14%)
Oct 13, 2008 33.05 35.47 31.86 34.71 2,494,282 +5.92(+20.56%)
Oct 10, 2008 26.51 29.38 25.71 28.79 2,240,076 +0.18(+0.63%)
Oct 09, 2008 31.27 31.41 28.18 28.61 1,373,321 -1.99(-6.50%)
Oct 08, 2008 28.82 31.73 28.65 30.60 1,798,411 -0.38(-1.23%)
Oct 07, 2008 33.64 34.85 30.98 30.98 1,327,797 -2.83(-8.36%)
Oct 06, 2008 33.30 33.97 30.69 33.81 1,959,990 -1.66(-4.68%)
Oct 03, 2008 36.09 37.61 35.14 35.47 911,541 -0.05(-0.13%)
Oct 02, 2008 36.33 36.43 35.28 35.51 1,160,643 -0.58(-1.60%)
Oct 01, 2008 35.92 36.79 35.35 36.09 689,393 +0.01(+0.03%)
Sep 30, 2008 35.02 36.43 35.02 36.08 1,111,317 +2.34(+6.92%)
Sep 29, 2008 35.32 35.32 32.79 33.74 2,363,955 -5.61(-14.25%)
Sep 26, 2008 38.00 39.81 37.31 39.35 0 -0.83(-2.06%)
Sep 25, 2008 39.74 41.13 39.37 40.18 733,749 +0.80(+2.02%)
Sep 24, 2008 39.43 39.67 38.69 39.38 977,835 +0.73(+1.88%)
Sep 23, 2008 39.13 40.08 38.23 38.65 888,932 -1.36(-3.41%)
Sep 22, 2008 41.02 41.04 39.86 40.02 1,545,325 -1.74(-4.17%)
Sep 19, 2008 41.43 42.38 39.92 41.76 0 +4.08(+10.83%)
Sep 18, 2008 36.13 38.23 34.29 37.68 1,875,979 +2.43(+6.90%)
Sep 17, 2008 36.04 37.10 34.92 35.25 2,269,172 -3.97(-10.11%)
Sep 16, 2008 36.83 39.31 36.29 39.21 1,864,343 +0.62(+1.60%)
Sep 15, 2008 38.36 39.87 38.06 38.59 1,808,235 -1.81(-4.49%)
Sep 12, 2008 39.20 40.42 39.18 40.41 975,578 +0.05(+0.11%)
Sep 11, 2008 39.38 40.52 38.88 40.36 1,350,197 -0.78(-1.89%)
Sep 10, 2008 40.91 41.56 40.21 41.14 976,865 +0.29(+0.70%)
Sep 09, 2008 42.49 42.53 40.81 40.86 1,524,171 -1.64(-3.87%)
Sep 08, 2008 43.09 43.36 41.84 42.50 1,112,704 +0.34(+0.81%)
Sep 05, 2008 41.61 42.19 40.81 42.16 0 +0.34(+0.80%)
Sep 04, 2008 42.84 42.84 41.03 41.82 1,343,980 -1.52(-3.52%)
Sep 03, 2008 43.76 43.99 42.98 43.35 1,183,940 -1.22(-2.74%)
Sep 02, 2008 45.03 45.50 44.40 44.57 1,303,540 -0.24(-0.54%)
Aug 29, 2008 44.67 44.97 44.10 44.81 0 -1.20(-2.60%)
Aug 28, 2008 45.33 46.07 44.82 46.01 1,108,944 -0.75(-1.61%)
Aug 27, 2008 46.48 46.91 45.83 46.76 1,642,631 +0.73(+1.59%)
Aug 26, 2008 46.06 46.46 45.44 46.03 1,336,049 +0.27(+0.59%)
Aug 25, 2008 45.92 46.50 45.52 45.76 1,172,974 -0.30(-0.66%)
Aug 22, 2008 45.71 46.39 45.45 46.06 901,496 +0.78(+1.72%)
Aug 21, 2008 44.78 45.39 44.68 45.28 1,022,676 -1.10(-2.37%)
Aug 20, 2008 46.15 46.83 45.66 46.38 1,574,015 +1.93(+4.33%)
Aug 19, 2008 44.25 44.59 43.98 44.46 938,258 -0.39(-0.87%)
Aug 18, 2008 45.65 45.88 44.14 44.85 1,287,452 -1.39(-3.00%)
Aug 15, 2008 46.30 46.30 45.79 46.24 0 -0.35(-0.76%)
Aug 14, 2008 46.03 46.84 45.71 46.59 937,072 +0.43(+0.93%)
Aug 13, 2008 46.73 46.74 45.26 46.16 2,286,302 -1.70(-3.54%)
Aug 12, 2008 47.65 48.24 47.23 47.86 1,899,012 -2.48(-4.93%)
Aug 11, 2008 49.98 50.90 49.52 50.34 1,262,355 -0.49(-0.97%)
Aug 08, 2008 48.86 51.32 48.04 50.83 2,389,150 +3.13(+6.57%)
Aug 07, 2008 49.01 49.01 47.39 47.70 1,534,524 -1.96(-3.95%)
Aug 06, 2008 48.81 49.80 48.58 49.66 833,477 +0.57(+1.16%)
Aug 05, 2008 48.13 49.44 47.94 49.09 1,283,905 +1.26(+2.64%)
Aug 04, 2008 48.14 48.14 46.71 47.83 1,720,210 -0.71(-1.46%)
Aug 01, 2008 48.89 49.07 47.83 48.54 811,055 +0.06(+0.13%)
Jul 31, 2008 47.45 49.23 47.45 48.47 1,219,647 -1.07(-2.16%)
Jul 30, 2008 48.29 50.34 48.29 49.54 1,604,685 +1.19(+2.47%)
Jul 29, 2008 48.35 48.69 46.42 48.35 1,636,437 +2.03(+4.37%)
Jul 28, 2008 46.98 48.05 46.20 46.32 1,217,372 -1.18(-2.49%)
Jul 25, 2008 47.10 48.08 46.96 47.51 1,033,690 +0.82(+1.77%)
Jul 24, 2008 47.81 48.01 46.27 46.68 1,345,638 -2.05(-4.21%)
Jul 23, 2008 48.39 49.07 47.92 48.73 1,707,825 +1.26(+2.66%)
Jul 22, 2008 44.67 47.67 44.67 47.47 1,748,125 +1.54(+3.35%)
Jul 21, 2008 45.55 46.54 45.55 45.93 1,211,734 +0.80(+1.77%)
Jul 18, 2008 43.79 45.23 43.79 45.14 1,057,567 +0.48(+1.07%)
Jul 17, 2008 43.80 44.85 43.49 44.66 2,578,370 +0.43(+0.98%)
Jul 16, 2008 41.72 44.34 41.72 44.22 2,081,022 +2.50(+5.98%)
Jul 15, 2008 41.45 42.49 40.36 41.73 1,838,751 -0.66(-1.56%)
Jul 14, 2008 42.80 43.21 42.10 42.39 829,793 -0.04(-0.10%)
Jul 11, 2008 43.43 43.43 41.65 42.43 1,787,625 -1.18(-2.71%)
Jul 10, 2008 43.53 44.03 42.65 43.62 1,523,380 +0.86(+2.01%)
Jul 09, 2008 44.00 44.00 42.63 42.75 1,327,571 -1.05(-2.39%)
Jul 08, 2008 42.55 43.96 42.15 43.80 2,443,949 +0.80(+1.85%)
Jul 07, 2008 43.16 44.49 42.19 43.00 2,818,881 +2.41(+5.93%)
Jul 04, 2008 40.53 40.85 39.68 40.59 898,647 +0.00(+0.00%)
Jul 03, 2008 40.53 40.85 39.68 40.59 898,647 +0.68(+1.70%)
Jul 02, 2008 41.83 42.00 39.81 39.92 1,817,870 -2.50(-5.89%)
Jul 01, 2008 42.58 42.64 41.51 42.41 1,341,741 -0.37(-0.87%)
Jun 30, 2008 42.64 43.13 42.34 42.79 1,069,043 +0.23(+0.53%)
Jun 27, 2008 43.30 43.53 42.23 42.56 1,742,941 -0.94(-2.16%)
Jun 26, 2008 44.63 44.63 43.44 43.50 1,928,933 -2.55(-5.53%)
Jun 25, 2008 45.56 46.68 44.79 46.05 1,975,869 +0.47(+1.03%)
Jun 24, 2008 45.14 46.29 44.11 45.58 2,291,567 -0.11(-0.24%)
Jun 23, 2008 46.60 46.80 45.17 45.69 1,743,152 -1.01(-2.17%)
Jun 20, 2008 47.83 48.04 46.70 46.70 4,481,325 -5.08(-9.81%)
Jun 19, 2008 48.13 52.80 47.79 51.78 7,694,390 +3.72(+7.73%)
Jun 18, 2008 48.65 48.77 47.78 48.06 2,341,835 +2.34(+5.13%)
Jun 17, 2008 45.78 46.41 45.61 45.72 1,113,609 +1.30(+2.93%)
Jun 16, 2008 44.22 44.77 44.02 44.42 841,254 +0.39(+0.88%)
Jun 13, 2008 42.91 44.08 42.81 44.03 1,091,463 +0.17(+0.39%)
Jun 12, 2008 43.71 44.46 43.45 43.86 1,264,116 +0.62(+1.44%)
Jun 11, 2008 44.89 44.89 43.03 43.24 1,572,493 -1.96(-4.34%)
Jun 10, 2008 44.94 45.60 44.73 45.20 1,327,666 -1.09(-2.35%)
Jun 09, 2008 46.29 46.81 45.48 46.29 1,169,188 +0.10(+0.21%)
Jun 06, 2008 47.09 48.12 45.95 46.19 1,489,432 -1.74(-3.63%)
Jun 05, 2008 47.03 48.24 47.03 47.93 1,763,724 +1.98(+4.30%)
Jun 04, 2008 45.23 46.07 45.17 45.96 1,597,829 -0.25(-0.54%)
Jun 03, 2008 46.52 46.97 45.66 46.20 1,832,594 -0.58(-1.23%)
Jun 02, 2008 47.64 48.09 46.11 46.78 1,733,391 +0.32(+0.68%)
May 30, 2008 46.54 46.75 46.08 46.46 1,622,316 +1.71(+3.83%)
May 29, 2008 43.79 45.12 43.62 44.75 2,069,244 +2.38(+5.62%)
May 28, 2008 42.72 42.83 42.07 42.37 1,251,285 -0.08(-0.18%)
May 27, 2008 42.14 42.56 41.57 42.45 1,470,894 +0.21(+0.50%)
May 26, 2008 42.62 42.84 41.87 42.23 0 +0.00(+0.00%)
May 23, 2008 42.62 42.84 41.87 42.23 1,214,593 -0.63(-1.47%)
May 22, 2008 43.27 43.27 42.44 42.86 1,180,373 -0.09(-0.20%)
May 21, 2008 44.67 44.68 42.79 42.95 2,866,418 +0.84(+1.99%)
May 20, 2008 43.08 43.08 41.92 42.11 2,143,963 -2.45(-5.50%)
May 19, 2008 45.13 45.23 44.31 44.56 1,177,099 -0.78(-1.73%)
May 16, 2008 45.13 46.02 45.01 45.35 1,355,143 +1.17(+2.66%)
May 15, 2008 44.10 44.34 43.87 44.17 1,512,347 -0.15(-0.33%)
May 14, 2008 44.41 44.76 44.01 44.32 1,343,817 -0.71(-1.58%)
May 13, 2008 45.60 45.60 44.79 45.03 668,807 -0.27(-0.60%)
May 12, 2008 45.02 45.60 44.68 45.30 1,195,212 +0.00(+0.00%)
May 09, 2008 45.04 45.50 44.56 45.30 698,741 -1.28(-2.75%)
May 08, 2008 47.71 47.71 45.90 46.58 2,066,513 -0.85(-1.79%)
May 07, 2008 48.49 48.82 47.25 47.43 2,034,254 -3.41(-6.70%)
May 06, 2008 50.20 51.03 49.58 50.84 1,117,897 -0.03(-0.05%)
May 05, 2008 51.47 51.77 50.57 50.87 970,864 -0.98(-1.89%)
May 02, 2008 51.85 52.50 51.40 51.85 1,427,325 +1.32(+2.61%)
May 01, 2008 49.76 50.78 48.77 50.53 1,373,927 +1.01(+2.04%)
Apr 30, 2008 49.40 49.72 48.92 49.52 1,224,336 +1.25(+2.59%)
Apr 29, 2008 48.06 49.06 47.77 48.27 965,313 +0.34(+0.70%)
Apr 28, 2008 47.44 48.30 46.98 47.94 1,109,419 -1.23(-2.51%)
Apr 25, 2008 49.52 49.63 48.62 49.17 1,317,808 -0.41(-0.82%)
Apr 24, 2008 49.54 50.21 47.83 49.58 2,212,374 +0.23(+0.48%)
Apr 23, 2008 48.36 49.74 47.99 49.34 2,730,864 +3.43(+7.47%)
Apr 22, 2008 46.86 46.93 45.11 45.91 2,089,919 -0.41(-0.88%)
Apr 21, 2008 43.54 47.08 43.54 46.32 3,855,869 +4.31(+10.26%)
Apr 18, 2008 43.76 43.94 41.82 42.01 2,838,258 -1.18(-2.74%)
Apr 17, 2008 43.11 43.46 42.72 43.19 1,211,147 +0.93(+2.21%)
Apr 16, 2008 40.87 42.36 40.87 42.26 2,087,275 +1.58(+3.87%)
Apr 15, 2008 40.72 40.86 40.19 40.68 2,016,412 +0.77(+1.93%)
Apr 14, 2008 40.49 40.49 39.77 39.91 1,376,189 -1.03(-2.51%)
Apr 11, 2008 41.75 41.79 40.86 40.94 1,741,428 -0.40(-0.97%)
Apr 10, 2008 40.58 41.46 40.34 41.34 1,608,309 +0.99(+2.47%)
Apr 09, 2008 41.55 41.89 40.34 40.34 2,283,647 -2.49(-5.82%)
Apr 08, 2008 43.27 43.66 42.68 42.84 1,211,217 -1.94(-4.34%)
Apr 07, 2008 45.69 45.69 44.19 44.78 1,479,814 +1.20(+2.75%)
Apr 04, 2008 44.90 44.91 43.33 43.58 1,386,623 -0.96(-2.16%)
Apr 03, 2008 43.75 44.68 43.45 44.55 1,294,339 +1.80(+4.20%)
Apr 02, 2008 42.68 43.51 42.30 42.75 1,556,135 +0.16(+0.38%)
Apr 01, 2008 40.69 42.59 40.62 42.59 2,180,977 +2.98(+7.54%)
Mar 31, 2008 40.05 40.07 39.24 39.60 1,122,995 -0.55(-1.38%)
Mar 28, 2008 40.40 40.58 39.94 40.16 1,744,639 +2.28(+6.01%)
Mar 27, 2008 38.69 39.23 37.88 37.88 1,069,924 -1.13(-2.90%)
Mar 26, 2008 39.84 39.85 38.81 39.01 1,424,955 -1.02(-2.55%)
Mar 25, 2008 39.46 40.09 38.69 40.04 1,564,100 +1.76(+4.60%)
Mar 24, 2008 37.31 39.12 37.31 38.28 1,713,630 +0.00(+0.01%)
Mar 21, 2008 36.85 38.45 36.22 38.27 1,806,561 +0.00(+0.00%)
Mar 20, 2008 36.85 38.45 36.22 38.27 1,806,561 -0.59(-1.52%)
Mar 19, 2008 38.77 39.87 37.94 38.86 3,077,073 -0.81(-2.03%)
Mar 18, 2008 37.98 39.79 37.98 39.67 1,839,395 +2.16(+5.76%)
Mar 17, 2008 36.39 38.23 35.93 37.51 2,231,412 -1.64(-4.19%)
Mar 14, 2008 40.51 40.51 38.74 39.15 2,523,437 -3.39(-7.96%)
Mar 13, 2008 41.42 43.05 40.99 42.53 1,810,104 -1.81(-4.07%)
Mar 12, 2008 45.20 45.55 44.29 44.34 969,692 -2.10(-4.52%)
Mar 11, 2008 44.54 46.44 44.54 46.44 1,285,668 +3.30(+7.66%)
Mar 10, 2008 44.00 44.59 42.85 43.14 1,086,142 -0.89(-2.03%)
Mar 07, 2008 44.85 45.36 43.60 44.03 1,662,396 -2.57(-5.51%)
Mar 06, 2008 47.77 48.21 46.54 46.60 861,746 -2.00(-4.12%)
Mar 05, 2008 47.66 48.97 47.47 48.60 1,128,509 +1.13(+2.38%)
Mar 04, 2008 48.03 48.51 46.61 47.47 1,699,190 -2.87(-5.71%)
Mar 03, 2008 50.33 50.93 49.57 50.34 897,434 -0.06(-0.13%)
Feb 29, 2008 51.89 51.92 50.24 50.41 1,055,306 -2.15(-4.09%)
Feb 28, 2008 53.12 53.50 52.05 52.56 1,104,901 +0.38(+0.73%)
Feb 27, 2008 51.17 52.64 50.90 52.18 1,465,579 +2.00(+3.98%)
Feb 26, 2008 48.88 50.47 48.55 50.18 1,566,556 +0.06(+0.11%)
Feb 25, 2008 49.29 50.14 48.94 50.12 1,295,607 -0.37(-0.73%)
Feb 22, 2008 49.99 50.67 49.22 50.49 1,250,567 +0.49(+0.98%)
Feb 21, 2008 51.52 51.53 49.88 50.00 1,190,668 -2.23(-4.27%)
Feb 20, 2008 50.65 52.51 50.65 52.23 1,312,209 -1.45(-2.70%)
Feb 19, 2008 54.91 55.27 53.44 53.68 1,310,763 -0.72(-1.32%)
Feb 18, 2008 54.16 54.40 52.97 54.40 0 +0.00(+0.00%)
Feb 15, 2008 54.16 54.40 52.97 54.40 1,133,268 +1.98(+3.78%)
Feb 14, 2008 53.43 53.64 52.39 52.42 1,058,641 -0.53(-1.01%)
Feb 13, 2008 52.03 53.01 51.38 52.96 1,258,643 +1.63(+3.17%)
Feb 12, 2008 51.22 52.33 50.76 51.33 1,225,967 +0.49(+0.97%)
Feb 11, 2008 51.12 51.12 49.38 50.84 1,245,517 -0.79(-1.53%)
Feb 08, 2008 51.63 52.13 50.73 51.63 1,037,589 -0.23(-0.44%)
Feb 07, 2008 49.24 52.21 49.24 51.86 1,068,241 +1.46(+2.89%)
Feb 06, 2008 52.59 53.32 50.27 50.40 1,225,615 -2.51(-4.74%)
Feb 05, 2008 55.76 55.79 52.91 52.91 1,504,132 -2.52(-4.55%)
Feb 04, 2008 55.14 55.95 54.35 55.43 1,516,772 +3.33(+6.40%)
Feb 01, 2008 51.24 52.19 50.47 52.10 1,508,787 +2.52(+5.08%)
Jan 31, 2008 47.91 50.00 47.30 49.58 1,852,828 -0.04(-0.07%)
Jan 30, 2008 49.74 52.10 49.14 49.61 1,688,769 -3.29(-6.22%)
Jan 29, 2008 52.10 53.14 52.05 52.90 781,722 -0.20(-0.38%)
Jan 28, 2008 52.33 53.49 51.28 53.10 757,179 -0.85(-1.57%)
Jan 25, 2008 55.28 55.68 53.31 53.95 1,607,599 +2.01(+3.87%)
Jan 24, 2008 50.67 52.65 50.67 51.94 1,645,025 -1.34(-2.52%)
Jan 23, 2008 50.29 53.40 48.84 53.28 2,738,347 +3.45(+6.91%)
Jan 22, 2008 46.53 51.57 46.53 49.84 2,457,800 -3.70(-6.92%)
Jan 21, 2008 54.75 54.91 52.55 53.54 0 +0.00(+0.00%)
Jan 18, 2008 54.75 54.91 52.55 53.54 2,108,154 +0.92(+1.75%)
Jan 17, 2008 54.49 55.89 52.41 52.62 2,139,547 +0.30(+0.58%)
Jan 16, 2008 52.65 53.66 51.17 52.32 2,819,791 -2.96(-5.35%)
Jan 15, 2008 57.11 57.12 54.95 55.27 2,556,604 -4.44(-7.44%)
Jan 14, 2008 60.04 60.10 59.05 59.72 1,826,235 -1.75(-2.85%)
Jan 11, 2008 62.18 62.66 61.20 61.47 1,727,900 -3.22(-4.98%)
Jan 10, 2008 63.22 65.15 62.18 64.69 2,449,248 -2.69(-3.99%)
Jan 09, 2008 66.89 67.71 65.23 67.38 2,251,379 +2.20(+3.38%)
Jan 08, 2008 66.48 67.05 65.06 65.18 1,006,421 -0.83(-1.26%)
Jan 07, 2008 66.28 66.76 65.09 66.01 1,011,654 -0.09(-0.14%)
Jan 04, 2008 67.71 67.71 65.66 66.10 1,523,461 +0.32(+0.49%)
Jan 03, 2008 65.78 66.66 65.54 65.78 1,025,496 -1.24(-1.86%)
Jan 02, 2008 68.27 68.95 66.42 67.02 959,703 -1.24(-1.82%)
Jan 01, 2008 68.67 69.55 67.94 68.26 0 +0.00(+0.00%)
Dec 31, 2007 68.67 69.55 67.94 68.26 469,919 -0.40(-0.58%)
Dec 28, 2007 69.78 69.96 68.43 68.66 932,491 -1.61(-2.29%)
Dec 27, 2007 71.86 71.86 69.88 70.28 642,752 -1.41(-1.97%)
Dec 26, 2007 71.16 71.86 70.74 71.68 461,137 +0.52(+0.73%)
Dec 24, 2007 70.71 71.16 70.47 71.16 424,095 +1.64(+2.37%)
Dec 21, 2007 68.88 69.52 68.17 69.52 1,097,629 +2.55(+3.80%)
Dec 20, 2007 67.39 67.39 65.89 66.97 854,651 +1.40(+2.13%)
Dec 19, 2007 66.07 66.62 64.95 65.58 1,096,626 +0.30(+0.46%)
Dec 18, 2007 65.08 66.03 63.61 65.28 1,430,211 +3.76(+6.12%)
Dec 17, 2007 63.10 63.53 61.49 61.51 1,454,209 -3.89(-5.95%)
Dec 14, 2007 65.77 66.78 64.95 65.41 1,060,840 -1.94(-2.88%)
Dec 13, 2007 69.00 69.00 66.33 67.35 1,688,648 -4.23(-5.91%)
Dec 12, 2007 72.78 73.47 70.25 71.58 1,141,561 +0.53(+0.74%)
Dec 11, 2007 73.54 74.48 70.96 71.05 1,112,685 -1.21(-1.68%)
Dec 10, 2007 73.19 73.19 71.61 72.27 936,191 -1.37(-1.86%)
Dec 07, 2007 74.93 74.93 73.24 73.64 976,066 -3.22(-4.18%)
Dec 06, 2007 74.18 77.02 74.07 76.85 1,432,360 +3.51(+4.79%)
Dec 05, 2007 71.45 73.34 71.45 73.34 1,357,486 +4.96(+7.25%)
Dec 04, 2007 68.27 69.04 68.10 68.38 583,996 +0.11(+0.16%)
Dec 03, 2007 68.71 68.95 67.82 68.27 692,037 -2.15(-3.05%)
Nov 30, 2007 70.16 71.26 69.30 70.42 1,180,983 +1.03(+1.48%)
Nov 29, 2007 69.08 70.24 68.44 69.40 1,096,065 +0.88(+1.28%)
Nov 28, 2007 65.63 68.52 65.38 68.52 1,883,196 +3.88(+6.01%)
Nov 27, 2007 64.49 65.99 62.79 64.64 1,652,937 +1.30(+2.06%)
Nov 26, 2007 65.31 66.29 63.32 63.33 1,885,656 +1.39(+2.24%)
Nov 23, 2007 61.36 62.50 61.18 61.95 635,319 +2.38(+4.00%)
Nov 21, 2007 60.80 61.26 59.57 59.57 1,923,525 -5.23(-8.07%)
Nov 20, 2007 61.97 64.95 61.97 64.79 1,772,005 +4.96(+8.28%)
Nov 19, 2007 61.36 62.41 59.29 59.84 1,376,432 -3.91(-6.13%)
Nov 16, 2007 63.87 64.95 62.47 63.75 1,251,967 -0.88(-1.35%)
Nov 15, 2007 66.25 66.25 63.81 64.62 1,456,204 -2.52(-3.75%)
Nov 14, 2007 69.59 69.59 66.51 67.14 2,189,543 +2.94(+4.58%)
Nov 13, 2007 61.95 64.29 61.95 64.20 1,983,977 +6.60(+11.45%)
Nov 12, 2007 59.88 60.34 57.54 57.60 2,210,611 -5.16(-8.23%)
Nov 09, 2007 62.87 64.55 62.25 62.77 2,261,022 +2.03(+3.34%)
Nov 08, 2007 62.64 63.09 58.99 60.74 2,648,849 -4.46(-6.84%)
Nov 07, 2007 64.95 66.73 64.95 65.20 2,063,498 -1.55(-2.33%)
Nov 06, 2007 64.96 66.75 64.90 66.75 1,527,128 +1.99(+3.07%)
Nov 05, 2007 66.32 66.71 63.77 64.77 3,467,930 -8.40(-11.48%)
Nov 02, 2007 75.07 75.07 71.39 73.16 1,278,953 -0.21(-0.28%)
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.