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 (%)
Jan 30, 2009
53.67
54.52
52.36
52.64
0
-0.25(-0.47%)
Jan 29, 2009
53.92
53.99
52.54
52.89
434,992
-2.32(-4.20%)
Jan 28, 2009
54.51
55.48
53.59
55.20
781,294
+1.82(+3.42%)
Jan 27, 2009
53.09
53.94
52.92
53.38
579,112
-0.34(-0.63%)
Jan 26, 2009
52.34
54.81
52.34
53.72
728,851
+1.22(+2.32%)
Jan 23, 2009
49.86
52.98
49.58
52.50
737,016
+1.52(+2.99%)
Jan 22, 2009
51.42
52.18
49.64
50.98
1,016,207
-2.12(-3.99%)
Jan 21, 2009
51.08
53.22
49.70
53.09
1,211,755
+3.68(+7.45%)
Jan 20, 2009
52.02
52.30
49.34
49.41
1,152,692
-4.10(-7.67%)
Jan 16, 2009
53.23
54.44
51.67
53.52
883,690
+0.07(+0.14%)
Jan 15, 2009
52.87
54.26
50.68
53.44
1,055,821
+0.42(+0.80%)
Jan 14, 2009
54.47
54.47
52.12
53.02
940,853
-2.28(-4.13%)
Jan 13, 2009
54.24
56.03
54.23
55.30
844,782
+0.84(+1.54%)
Jan 12, 2009
56.28
56.28
54.16
54.46
802,315
-3.29(-5.69%)
Jan 09, 2009
59.28
59.34
57.51
57.75
852,754
-1.54(-2.59%)
Jan 08, 2009
58.62
59.60
57.54
59.28
838,842
-0.96(-1.59%)
Jan 07, 2009
62.12
62.44
59.80
60.25
952,719
-4.56(-7.03%)
Jan 06, 2009
65.17
66.62
64.56
64.80
1,030,816
+0.07(+0.11%)
Jan 05, 2009
64.39
65.49
63.74
64.73
1,458,633
+2.77(+4.46%)
Jan 02, 2009
60.12
62.27
59.83
61.96
0
+3.70(+6.35%)
Jan 01, 2009
56.80
58.57
56.34
58.26
0
+0.00(+0.00%)
Dec 31, 2008
56.80
58.57
56.34
58.26
860,917
+0.28(+0.47%)
Dec 30, 2008
56.34
58.17
56.34
57.99
905,998
+2.87(+5.21%)
Dec 29, 2008
54.87
55.73
54.28
55.12
1,347,271
+1.80(+3.38%)
Dec 26, 2008
53.07
53.53
52.37
53.31
859,960
+0.23(+0.44%)
Dec 24, 2008
52.68
53.19
52.14
53.08
1,294,545
+0.29(+0.56%)
Dec 23, 2008
53.08
54.41
52.70
52.79
1,140,462
-1.11(-2.07%)
Dec 22, 2008
54.69
56.01
53.27
53.90
788,553
-1.56(-2.81%)
Dec 19, 2008
55.06
57.05
53.63
55.46
2,470,906
-0.89(-1.57%)
Dec 18, 2008
59.88
59.92
55.56
56.35
1,456,786
-4.82(-7.88%)
Dec 17, 2008
62.27
63.67
60.79
61.17
1,414,169
+0.46(+0.76%)
Dec 16, 2008
58.73
60.96
58.18
60.71
1,463,269
+3.78(+6.64%)
Dec 15, 2008
59.16
59.16
55.98
56.93
1,326,414
-1.56(-2.67%)
Dec 12, 2008
56.29
59.02
55.95
58.49
1,232,489
+0.10(+0.17%)
Dec 11, 2008
60.32
60.77
57.59
58.39
1,654,901
-0.44(-0.75%)
Dec 10, 2008
58.62
60.12
57.78
58.83
2,279,347
+6.01(+11.39%)
Dec 09, 2008
51.82
54.56
51.77
52.82
2,106,273
+1.02(+1.96%)
Dec 08, 2008
50.10
52.55
49.59
51.80
1,404,470
+4.60(+9.75%)
Dec 05, 2008
44.14
47.29
43.89
47.20
1,086,316
+2.08(+4.61%)
Dec 04, 2008
46.23
47.60
44.05
45.12
1,087,189
-3.63(-7.45%)
Dec 03, 2008
47.25
49.17
46.32
48.76
894,948
+0.98(+2.06%)
Dec 02, 2008
47.19
48.01
45.91
47.77
1,264,432
+1.67(+3.62%)
Dec 01, 2008
50.16
50.71
45.64
46.10
1,906,106
-4.07(-8.11%)
Nov 28, 2008
48.66
50.48
48.36
50.17
626,382
+1.03(+2.09%)
Nov 26, 2008
44.72
49.55
44.72
49.14
1,546,735
+5.47(+12.52%)
Nov 25, 2008
44.38
44.96
42.90
43.67
1,346,712
+0.02(+0.04%)
Nov 24, 2008
40.76
45.34
40.69
43.65
1,828,597
+2.00(+4.80%)
Nov 21, 2008
39.42
42.00
37.45
41.65
1,683,660
+3.85(+10.20%)
Nov 20, 2008
39.49
40.80
37.05
37.80
1,920,868
-2.65(-6.55%)
Nov 19, 2008
43.54
43.81
40.22
40.45
1,427,738
-4.47(-9.96%)
Nov 18, 2008
45.26
45.73
43.23
44.92
1,038,188
-1.41(-3.05%)
Nov 17, 2008
46.45
48.27
45.59
46.33
888,630
-0.19(-0.41%)
Nov 14, 2008
47.20
49.43
45.94
46.52
2,102,968
-3.24(-6.52%)
Nov 13, 2008
45.12
50.18
42.91
49.77
2,260,609
+5.56(+12.58%)
Nov 12, 2008
46.46
46.72
44.12
44.21
1,573,905
-2.02(-4.37%)
Nov 11, 2008
47.39
48.40
45.92
46.22
1,523,211
-4.16(-8.26%)
Nov 10, 2008
51.50
51.69
48.58
50.38
1,648,486
+2.67(+5.59%)
Nov 07, 2008
46.04
47.72
45.31
47.72
2,751,307
+5.63(+13.39%)
Nov 06, 2008
45.25
45.82
41.68
42.08
1,448,898
-5.67(-11.88%)
Nov 05, 2008
52.60
52.60
47.44
47.75
1,579,033
-5.95(-11.08%)
Nov 04, 2008
50.78
53.71
49.71
53.71
1,370,890
+3.03(+5.98%)
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
.