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, 2012
133.65
134.58
131.42
132.35
213,821
-0.11(-0.08%)
Jan 30, 2012
131.96
132.58
130.92
132.46
314,161
+0.52(+0.39%)
Jan 27, 2012
132.14
132.78
131.66
131.94
154,058
-1.31(-0.99%)
Jan 26, 2012
134.15
134.60
131.66
133.26
227,390
+0.30(+0.22%)
Jan 25, 2012
129.98
133.22
129.94
132.96
261,037
+2.41(+1.85%)
Jan 24, 2012
129.76
131.31
129.65
130.54
115,304
-0.49(-0.37%)
Jan 23, 2012
129.29
132.03
129.29
131.03
158,001
+1.16(+0.89%)
Jan 20, 2012
130.07
130.47
128.92
129.87
259,982
-0.84(-0.64%)
Jan 19, 2012
130.17
131.53
130.17
130.71
280,436
-1.02(-0.78%)
Jan 18, 2012
130.73
132.07
129.23
131.73
528,036
+0.87(+0.67%)
Jan 17, 2012
129.87
131.11
129.36
130.86
280,322
+5.11(+4.06%)
Jan 13, 2012
125.06
125.78
124.08
125.75
182,220
-0.56(-0.44%)
Jan 12, 2012
126.19
127.28
125.58
126.31
314,826
-0.90(-0.71%)
Jan 11, 2012
128.45
128.53
126.57
127.21
288,304
-0.79(-0.61%)
Jan 10, 2012
128.61
130.06
127.69
128.00
351,937
+0.47(+0.37%)
Jan 09, 2012
128.19
128.75
127.32
127.52
206,474
+0.80(+0.63%)
Jan 06, 2012
127.26
127.91
125.96
126.72
1,155,477
-1.10(-0.86%)
Jan 05, 2012
124.29
128.68
123.83
127.82
717,873
+8.26(+6.91%)
Jan 04, 2012
119.12
120.30
118.92
119.57
168,627
+5.90(+5.19%)
Dec 30, 2011
113.29
114.31
113.29
113.66
103,781
-0.07(-0.06%)
Dec 29, 2011
112.94
113.80
112.60
113.74
134,070
+1.09(+0.96%)
Dec 28, 2011
114.88
115.17
112.57
112.65
157,004
-2.07(-1.80%)
Dec 27, 2011
114.85
115.30
114.16
114.72
88,479
+0.03(+0.03%)
Dec 23, 2011
114.44
114.84
113.98
114.69
131,236
+1.85(+1.64%)
Dec 21, 2011
112.18
113.03
111.08
112.84
482,847
-2.96(-2.56%)
Dec 20, 2011
114.25
117.23
114.25
115.80
305,776
+3.73(+3.33%)
Dec 19, 2011
114.58
115.30
111.95
112.07
279,676
-3.76(-3.25%)
Dec 16, 2011
115.42
116.15
114.17
115.83
393,193
+1.42(+1.25%)
Dec 15, 2011
116.73
117.37
114.20
114.41
374,494
-1.80(-1.55%)
Dec 14, 2011
119.72
120.31
115.86
116.21
424,010
-4.42(-3.66%)
Dec 13, 2011
123.05
123.93
119.73
120.63
211,807
-0.82(-0.68%)
Dec 12, 2011
123.03
123.03
120.11
121.45
210,479
-4.78(-3.78%)
Dec 09, 2011
124.62
127.10
124.55
126.22
256,692
+2.54(+2.06%)
Dec 08, 2011
126.21
127.90
123.63
123.68
142,424
-3.92(-3.07%)
Dec 07, 2011
127.20
128.25
125.75
127.60
276,669
-1.57(-1.22%)
Dec 06, 2011
127.89
130.71
127.49
129.18
332,049
-0.25(-0.19%)
Dec 05, 2011
128.86
130.75
127.80
129.42
285,464
+4.03(+3.21%)
Dec 02, 2011
128.68
128.68
125.10
125.40
239,523
-1.07(-0.85%)
Dec 01, 2011
127.88
128.37
125.75
126.47
276,208
+0.68(+0.54%)
Nov 30, 2011
123.37
126.78
123.18
125.79
514,983
+7.83(+6.63%)
Nov 29, 2011
118.34
119.87
117.31
117.97
224,951
-1.31(-1.10%)
Nov 28, 2011
117.13
120.18
116.89
119.27
409,267
+7.40(+6.61%)
Nov 25, 2011
112.47
113.94
111.73
111.88
81,026
-1.41(-1.25%)
Nov 23, 2011
115.83
116.18
113.22
113.29
274,089
-4.55(-3.86%)
Nov 22, 2011
118.36
118.67
115.72
117.83
535,026
+1.34(+1.15%)
Nov 21, 2011
118.97
118.97
115.27
116.50
466,257
-5.95(-4.86%)
Nov 18, 2011
124.67
124.67
121.68
122.44
224,322
+0.41(+0.34%)
Nov 17, 2011
126.61
126.82
121.43
122.03
313,454
-5.90(-4.61%)
Nov 16, 2011
127.42
129.35
127.42
127.93
342,367
-3.13(-2.39%)
Nov 15, 2011
129.61
132.05
128.37
131.06
201,221
+1.66(+1.28%)
Nov 14, 2011
130.15
130.63
127.69
129.40
218,670
-1.70(-1.30%)
Nov 11, 2011
129.53
131.84
129.53
131.10
286,810
+4.24(+3.34%)
Nov 10, 2011
127.32
128.09
125.44
126.86
198,759
+2.74(+2.21%)
Nov 09, 2011
127.18
127.28
123.63
124.12
342,458
-5.32(-4.11%)
Nov 08, 2011
127.52
129.74
126.12
129.44
276,850
+1.85(+1.45%)
Nov 07, 2011
126.67
127.60
124.01
127.59
406,415
+0.68(+0.53%)
Nov 04, 2011
126.11
127.36
124.45
126.91
353,469
+0.23(+0.19%)
Nov 03, 2011
125.33
127.24
122.49
126.68
501,642
-2.04(-1.58%)
Nov 02, 2011
125.42
128.88
124.74
128.72
609,911
+8.19(+6.79%)
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
.