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 (%)
Nov 30, 2010
136.43
137.88
135.99
135.99
353,545
-4.16(-2.97%)
Nov 29, 2010
139.02
140.80
137.77
140.15
377,093
+2.15(+1.56%)
Nov 26, 2010
138.05
138.62
136.97
138.00
316,790
-4.22(-2.97%)
Nov 24, 2010
139.50
142.23
142.23
142.23
294,210
+3.99(+2.89%)
Nov 23, 2010
139.89
140.16
137.41
138.24
286,970
-5.61(-3.90%)
Nov 22, 2010
143.47
144.32
141.41
143.84
337,757
-0.28(-0.20%)
Nov 19, 2010
142.18
144.13
140.63
144.13
911,756
+1.45(+1.01%)
Nov 18, 2010
141.40
143.68
141.34
142.68
998,212
+6.83(+5.03%)
Nov 17, 2010
134.46
136.73
132.72
135.85
1,108,650
-0.06(-0.05%)
Nov 16, 2010
138.36
138.36
135.46
135.91
1,162,200
-3.63(-2.60%)
Nov 15, 2010
141.17
141.56
139.54
139.54
197,523
-1.54(-1.09%)
Nov 12, 2010
143.24
144.03
140.43
141.08
524,717
-5.19(-3.54%)
Nov 11, 2010
144.95
146.87
144.19
146.26
394,410
+4.19(+2.95%)
Nov 10, 2010
141.31
142.37
139.32
142.07
378,842
-0.23(-0.16%)
Nov 09, 2010
145.52
146.47
141.54
142.30
551,115
-4.02(-2.75%)
Nov 08, 2010
145.64
147.93
145.59
146.32
584,787
+1.41(+0.97%)
Nov 05, 2010
143.34
145.02
143.00
144.91
296,995
+3.35(+2.37%)
Nov 04, 2010
139.28
141.97
139.02
141.56
550,948
+2.53(+1.82%)
Nov 03, 2010
138.82
139.26
136.35
139.03
428,597
+1.29(+0.94%)
Nov 02, 2010
137.53
138.29
136.37
137.74
283,453
+2.45(+1.81%)
Nov 01, 2010
135.17
136.73
134.54
135.29
261,097
+3.34(+2.53%)
Oct 29, 2010
131.09
132.41
130.76
131.96
259,676
+0.93(+0.71%)
Oct 28, 2010
131.83
131.83
129.66
131.03
265,843
+3.07(+2.40%)
Oct 27, 2010
128.94
129.06
126.34
127.96
295,549
-2.50(-1.92%)
Oct 25, 2010
131.63
133.05
130.17
130.46
276,620
+1.40(+1.09%)
Oct 22, 2010
130.22
130.30
128.28
129.06
210,333
-0.75(-0.58%)
Oct 21, 2010
132.01
132.28
127.93
129.81
265,259
-1.79(-1.36%)
Oct 20, 2010
130.23
132.58
129.73
131.60
318,019
+2.48(+1.92%)
Oct 19, 2010
132.96
132.99
128.56
129.12
371,197
-4.21(-3.16%)
Oct 18, 2010
133.27
133.90
132.64
133.33
130,348
+0.52(+0.39%)
Oct 15, 2010
134.65
134.83
131.50
132.81
344,522
-1.94(-1.44%)
Oct 14, 2010
135.70
135.70
133.71
134.75
493,855
+3.85(+2.94%)
Oct 13, 2010
131.38
131.59
130.46
130.90
601,943
-0.77(-0.58%)
Oct 12, 2010
132.08
132.58
130.75
131.67
438,461
-2.96(-2.20%)
Oct 11, 2010
136.28
136.75
134.63
134.63
412,173
+2.24(+1.69%)
Oct 08, 2010
132.39
132.64
130.00
132.39
193,861
+1.15(+0.88%)
Oct 07, 2010
133.14
133.14
130.74
131.24
286,131
-2.05(-1.54%)
Oct 06, 2010
132.01
133.58
132.00
133.30
302,525
+1.66(+1.26%)
Oct 05, 2010
130.51
132.00
130.50
131.63
485,234
+2.75(+2.13%)
Oct 04, 2010
128.03
129.32
127.33
128.89
717,524
+4.84(+3.91%)
Oct 01, 2010
124.04
124.40
123.08
124.04
264,464
+1.32(+1.08%)
Sep 30, 2010
122.97
123.05
120.68
122.72
310,593
+0.08(+0.07%)
Sep 29, 2010
121.66
122.85
121.59
122.64
377,314
+1.70(+1.40%)
Sep 28, 2010
120.41
121.13
118.88
120.94
239,804
+1.00(+0.84%)
Sep 27, 2010
119.97
120.96
119.86
119.94
318,103
-0.04(-0.03%)
Sep 24, 2010
118.95
119.97
118.71
119.97
268,251
+2.80(+2.39%)
Sep 23, 2010
117.73
117.73
116.16
117.18
253,966
-1.05(-0.89%)
Sep 22, 2010
116.86
119.07
116.86
118.23
205,954
-1.12(-0.94%)
Sep 21, 2010
119.64
119.72
118.30
119.35
271,633
-0.68(-0.57%)
Sep 20, 2010
118.76
120.15
118.49
120.03
383,992
+2.08(+1.77%)
Sep 17, 2010
117.95
119.08
117.73
117.95
205,294
-1.55(-1.29%)
Sep 15, 2010
118.93
119.66
118.59
119.50
198,084
+0.78(+0.66%)
Sep 14, 2010
118.86
119.50
118.30
118.71
266,426
-0.69(-0.58%)
Sep 13, 2010
119.34
120.00
118.81
119.41
625,753
+4.69(+4.09%)
Sep 10, 2010
114.23
115.21
113.86
114.71
381,435
+2.69(+2.40%)
Sep 09, 2010
112.42
112.42
111.73
112.02
369,385
+1.61(+1.46%)
Sep 08, 2010
110.05
111.10
110.05
110.41
197,042
+1.11(+1.02%)
Sep 07, 2010
109.41
110.09
108.92
109.30
438,147
-0.52(-0.48%)
Sep 03, 2010
109.87
110.74
108.86
109.83
298,333
+0.75(+0.68%)
Sep 02, 2010
108.67
109.57
108.08
109.08
329,306
-0.75(-0.68%)
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
.