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 (%)
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%)
Nov 01, 2011
118.75
121.27
117.98
120.53
559,650
-2.20(-1.79%)
Oct 31, 2011
126.35
126.72
122.70
122.73
368,116
-4.67(-3.67%)
Oct 28, 2011
128.39
129.28
126.47
127.40
448,332
-3.50(-2.67%)
Oct 27, 2011
130.90
131.76
128.10
130.90
844,454
+8.82(+7.22%)
Oct 26, 2011
122.08
123.88
118.49
122.08
547,999
+5.41(+4.64%)
Oct 25, 2011
120.37
120.37
116.04
116.67
471,199
-2.16(-1.82%)
Oct 24, 2011
114.44
119.66
114.00
118.83
686,956
+8.24(+7.45%)
Oct 21, 2011
109.47
110.83
109.32
110.59
383,349
+2.30(+2.12%)
Oct 20, 2011
107.31
109.18
106.27
108.29
471,248
-1.84(-1.67%)
Oct 19, 2011
111.24
113.53
109.81
110.13
395,355
-2.91(-2.57%)
Oct 18, 2011
109.61
113.60
108.29
113.04
287,749
+2.89(+2.62%)
Oct 17, 2011
113.78
113.80
109.04
110.15
476,125
-5.23(-4.53%)
Oct 14, 2011
113.07
115.81
112.08
115.38
399,014
+0.86(+0.75%)
Oct 13, 2011
115.59
116.15
112.19
114.52
453,186
-2.65(-2.26%)
Oct 12, 2011
116.18
119.64
116.18
117.17
460,345
+3.05(+2.67%)
Oct 11, 2011
114.19
115.92
113.20
114.13
457,042
-0.24(-0.21%)
Oct 10, 2011
110.35
114.52
110.35
114.37
686,060
+8.90(+8.43%)
Oct 07, 2011
108.01
108.37
104.87
105.47
516,533
-1.39(-1.30%)
Oct 06, 2011
105.21
106.94
104.83
106.86
795,353
+5.47(+5.39%)
Oct 05, 2011
98.05
101.51
96.96
101.39
704,146
+3.56(+3.64%)
Oct 04, 2011
94.45
98.05
91.92
97.83
972,254
-1.76(-1.77%)
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
.