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 (%)
May 29, 2009
80.79
82.20
80.45
81.99
865,530
+4.62(+5.97%)
May 28, 2009
77.11
78.35
76.47
77.37
1,567,056
+1.02(+1.33%)
May 27, 2009
77.16
78.75
76.14
76.35
1,040,506
+0.76(+1.01%)
May 26, 2009
74.02
75.91
72.82
75.59
1,659,075
-1.97(-2.54%)
May 22, 2009
78.91
79.22
77.56
77.56
1,098,724
-1.30(-1.65%)
May 21, 2009
79.05
80.10
78.01
78.86
915,637
-2.18(-2.69%)
May 20, 2009
82.20
82.66
80.78
81.04
1,373,206
-0.46(-0.56%)
May 19, 2009
82.10
82.78
81.08
81.50
1,830,739
+2.06(+2.59%)
May 18, 2009
76.85
79.44
76.85
79.44
1,893,053
+3.73(+4.92%)
May 15, 2009
76.52
77.69
75.08
75.72
1,434,479
-0.80(-1.04%)
May 14, 2009
76.63
77.15
74.53
76.51
923,047
-1.37(-1.76%)
May 13, 2009
79.52
79.52
77.52
77.88
1,229,507
+1.44(+1.88%)
May 12, 2009
78.21
78.21
75.85
76.44
852,045
-0.01(-0.01%)
May 11, 2009
76.55
77.68
75.85
76.45
686,713
-3.32(-4.16%)
May 08, 2009
78.48
80.15
78.31
79.77
773,451
+4.69(+6.24%)
May 07, 2009
79.21
79.21
74.46
75.09
893,829
-2.89(-3.70%)
May 06, 2009
77.33
78.30
76.27
77.97
1,092,612
+2.12(+2.79%)
May 05, 2009
77.39
77.93
75.47
75.86
1,077,312
-1.57(-2.02%)
May 04, 2009
77.42
77.50
77.00
77.42
1,043,982
+7.35(+10.48%)
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
.