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 31, 2013
138.36
139.15
137.65
137.70
125,766
-1.60(-1.15%)
Jan 30, 2013
140.81
141.36
138.82
139.30
176,612
-0.91(-0.65%)
Jan 29, 2013
138.56
140.47
138.16
140.21
137,976
+3.56(+2.61%)
Jan 28, 2013
138.08
138.08
136.54
136.65
62,010
-1.23(-0.89%)
Jan 25, 2013
137.25
138.47
137.12
137.88
193,349
+0.40(+0.29%)
Jan 24, 2013
136.87
138.43
136.37
137.48
277,419
-1.19(-0.86%)
Jan 23, 2013
139.28
139.38
138.67
138.67
111,850
-1.09(-0.78%)
Jan 22, 2013
139.24
139.97
139.16
139.76
94,284
-1.28(-0.90%)
Jan 18, 2013
140.93
141.66
140.07
141.03
111,966
+0.93(+0.66%)
Jan 17, 2013
139.47
140.65
139.24
140.11
74,427
+0.64(+0.46%)
Jan 16, 2013
138.69
139.75
138.43
139.46
68,015
-0.11(-0.08%)
Jan 15, 2013
139.93
141.13
139.29
139.57
195,111
-1.56(-1.10%)
Jan 14, 2013
141.50
141.50
140.50
141.13
80,041
+0.07(+0.05%)
Jan 11, 2013
140.59
141.47
140.16
141.06
182,435
-2.74(-1.90%)
Jan 10, 2013
143.85
144.25
142.93
143.80
140,435
-0.45(-0.31%)
Jan 09, 2013
144.05
145.08
143.73
144.25
178,323
-0.89(-0.61%)
Jan 08, 2013
145.94
145.94
144.88
145.14
112,957
-2.37(-1.60%)
Jan 07, 2013
148.52
148.52
147.07
147.50
94,792
-3.32(-2.20%)
Jan 04, 2013
149.61
151.05
149.61
150.82
38,447
+0.82(+0.55%)
Jan 03, 2013
150.12
151.21
149.10
150.01
101,819
-1.96(-1.29%)
Jan 02, 2013
151.40
152.08
147.54
151.97
193,127
+4.43(+3.00%)
Dec 31, 2012
145.12
147.54
144.73
147.54
74,538
+2.58(+1.78%)
Dec 28, 2012
144.25
145.64
144.25
144.96
45,801
-0.32(-0.22%)
Dec 27, 2012
145.33
145.63
144.44
145.28
68,468
+0.50(+0.34%)
Dec 26, 2012
144.88
145.84
144.04
144.79
80,042
+1.08(+0.75%)
Dec 24, 2012
145.00
145.69
143.71
143.71
38,296
-0.87(-0.60%)
Dec 21, 2012
144.33
145.10
143.87
144.57
104,346
-1.68(-1.15%)
Dec 20, 2012
145.40
146.27
145.06
146.25
52,736
+1.06(+0.73%)
Dec 19, 2012
145.18
145.65
144.62
145.19
106,407
+0.93(+0.65%)
Dec 18, 2012
143.47
144.49
142.90
144.26
212,049
+0.78(+0.55%)
Dec 17, 2012
143.57
143.81
142.74
143.47
205,312
-1.92(-1.32%)
Dec 14, 2012
145.04
145.86
144.86
145.39
126,188
+0.59(+0.41%)
Dec 13, 2012
145.12
145.57
144.19
144.80
86,180
-1.05(-0.72%)
Dec 12, 2012
146.41
146.90
145.27
145.85
83,348
-0.52(-0.36%)
Dec 11, 2012
145.96
146.86
145.90
146.38
66,452
+0.66(+0.45%)
Dec 10, 2012
146.08
146.35
145.22
145.72
150,752
+0.33(+0.23%)
Dec 07, 2012
144.15
145.39
143.36
145.39
134,072
+1.05(+0.73%)
Dec 06, 2012
143.82
144.43
143.44
144.34
77,518
-1.33(-0.92%)
Dec 05, 2012
144.06
146.44
143.63
145.67
285,197
+3.40(+2.39%)
Dec 04, 2012
141.81
143.16
141.81
142.27
111,079
-0.68(-0.47%)
Nov 30, 2012
143.03
143.45
141.80
142.95
146,056
+1.73(+1.23%)
Nov 29, 2012
141.26
141.87
140.16
141.22
188,893
+1.10(+0.79%)
Nov 28, 2012
138.79
140.12
137.90
140.12
168,282
-0.49(-0.35%)
Nov 27, 2012
141.24
141.67
140.16
140.61
95,814
-1.67(-1.17%)
Nov 26, 2012
142.56
142.73
141.45
142.28
113,766
-0.81(-0.57%)
Nov 23, 2012
142.64
143.09
142.14
143.09
94,842
+2.42(+1.72%)
Nov 21, 2012
140.46
140.70
139.31
140.67
104,501
+0.96(+0.69%)
Nov 20, 2012
140.01
140.30
138.67
139.71
134,421
-0.54(-0.39%)
Nov 19, 2012
139.69
140.49
139.38
140.26
118,211
+1.64(+1.18%)
Nov 16, 2012
137.92
138.89
136.58
138.62
102,400
+3.11(+2.30%)
Nov 15, 2012
136.14
136.45
134.98
135.51
53,507
-1.15(-0.84%)
Nov 14, 2012
138.33
138.71
136.10
136.65
135,927
-0.36(-0.26%)
Nov 13, 2012
136.92
138.59
136.35
137.01
107,910
-1.70(-1.22%)
Nov 12, 2012
137.97
139.28
137.96
138.71
43,949
+0.35(+0.26%)
Nov 09, 2012
136.88
138.79
136.68
138.35
126,472
+0.28(+0.20%)
Nov 08, 2012
138.89
140.10
137.34
138.07
229,947
-1.67(-1.20%)
Nov 07, 2012
141.58
141.58
139.20
139.74
148,044
-3.78(-2.63%)
Nov 06, 2012
141.97
143.99
141.76
143.51
95,578
+1.81(+1.28%)
Nov 05, 2012
140.46
141.89
140.40
141.70
106,997
+1.97(+1.41%)
Nov 02, 2012
141.50
142.17
139.74
139.74
114,838
-1.02(-0.72%)
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
.