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 (%)
Mar 31, 2011
158.78
160.24
158.20
159.82
304,878
+1.26(+0.79%)
Mar 30, 2011
157.58
158.92
156.78
158.57
456,662
+3.73(+2.41%)
Mar 29, 2011
153.60
155.52
153.20
154.84
358,957
+4.89(+3.26%)
Mar 28, 2011
151.87
151.87
149.95
149.95
209,530
-2.30(-1.51%)
Mar 25, 2011
153.93
153.93
152.01
152.25
224,410
-1.57(-1.02%)
Mar 24, 2011
153.42
154.38
151.77
153.82
343,805
+3.22(+2.14%)
Mar 23, 2011
149.22
151.32
149.14
150.60
295,352
+2.35(+1.59%)
Mar 22, 2011
148.57
149.67
148.06
148.25
243,388
+2.21(+1.51%)
Mar 21, 2011
146.21
146.55
145.54
146.04
313,138
+5.97(+4.26%)
Mar 18, 2011
141.01
141.38
139.40
140.07
227,921
-1.04(-0.73%)
Mar 17, 2011
140.31
142.16
139.83
141.11
224,961
+3.46(+2.51%)
Mar 16, 2011
140.07
141.38
136.25
137.65
466,508
-3.43(-2.43%)
Mar 15, 2011
140.61
142.42
140.25
141.08
430,815
-4.04(-2.79%)
Mar 14, 2011
143.83
145.32
143.83
145.13
135,090
+0.69(+0.48%)
Mar 11, 2011
142.59
145.17
142.35
144.43
177,019
+0.37(+0.26%)
Mar 10, 2011
145.74
146.16
143.98
144.06
287,655
-3.57(-2.42%)
Mar 09, 2011
147.61
148.75
147.09
147.63
295,155
-0.23(-0.16%)
Mar 08, 2011
147.98
148.35
146.77
147.86
460,534
+1.99(+1.36%)
Mar 07, 2011
146.93
148.43
144.70
145.87
432,224
+1.59(+1.10%)
Mar 04, 2011
144.85
144.85
142.23
144.28
392,650
+0.08(+0.05%)
Mar 03, 2011
143.50
144.67
142.97
144.20
395,211
-1.83(-1.25%)
Mar 02, 2011
144.64
146.62
144.64
146.04
235,771
+1.87(+1.30%)
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
.