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 31, 2013
121.06
121.56
119.31
119.33
142,394
-1.96(-1.62%)
May 30, 2013
121.25
122.11
120.82
121.30
161,495
+0.29(+0.24%)
May 29, 2013
120.67
121.58
119.87
121.01
164,199
-1.68(-1.37%)
May 28, 2013
122.14
123.14
121.16
122.69
204,513
+2.63(+2.19%)
May 24, 2013
120.53
120.66
119.02
120.06
242,227
-2.48(-2.02%)
May 23, 2013
121.28
123.38
120.86
122.53
331,298
-1.21(-0.98%)
May 22, 2013
125.30
127.25
123.51
123.75
242,862
-2.17(-1.72%)
May 21, 2013
126.24
127.01
124.07
125.91
366,455
-0.33(-0.26%)
May 20, 2013
124.65
126.28
124.52
126.24
121,522
+1.72(+1.38%)
May 17, 2013
123.02
125.25
123.02
124.52
122,410
+2.05(+1.68%)
May 16, 2013
123.06
124.25
122.06
122.46
768,593
-1.85(-1.49%)
May 15, 2013
124.67
124.93
123.94
124.31
433,842
-0.03(-0.02%)
May 13, 2013
124.89
125.00
124.07
124.34
332,199
-2.50(-1.97%)
May 10, 2013
126.74
127.41
125.37
126.84
428,431
-0.57(-0.45%)
May 09, 2013
127.57
128.14
126.85
127.41
143,136
-1.75(-1.35%)
May 08, 2013
127.48
129.16
127.48
129.16
108,317
+1.82(+1.43%)
May 07, 2013
126.49
127.70
126.22
127.35
85,646
+2.03(+1.62%)
May 06, 2013
124.18
125.47
124.18
125.32
88,434
+0.52(+0.41%)
May 03, 2013
124.34
125.71
123.83
124.80
128,145
+0.97(+0.78%)
May 02, 2013
122.36
123.99
121.79
123.83
99,118
+0.66(+0.54%)
May 01, 2013
125.37
125.37
122.93
123.17
128,722
-2.47(-1.96%)
Apr 30, 2013
124.94
125.81
123.71
125.64
95,295
+0.17(+0.13%)
Apr 29, 2013
124.82
125.68
123.91
125.47
106,650
+2.08(+1.68%)
Apr 26, 2013
124.92
125.68
122.61
123.39
104,119
-2.29(-1.82%)
Apr 25, 2013
124.73
126.05
124.57
125.68
118,026
+2.55(+2.07%)
Apr 24, 2013
121.24
123.24
121.09
123.13
160,686
+1.68(+1.38%)
Apr 23, 2013
119.64
121.45
119.40
121.45
189,749
+2.09(+1.75%)
Apr 22, 2013
119.55
120.10
118.43
119.36
117,277
+1.07(+0.90%)
Apr 19, 2013
118.19
118.55
117.42
118.30
120,482
+2.75(+2.38%)
Apr 18, 2013
115.85
116.35
114.82
115.55
61,482
+0.17(+0.15%)
Apr 17, 2013
116.82
116.82
114.68
115.38
120,632
-2.68(-2.27%)
Apr 16, 2013
117.58
118.22
116.98
118.06
115,682
+1.77(+1.52%)
Apr 15, 2013
119.18
119.63
116.24
116.29
233,622
-6.14(-5.02%)
Apr 12, 2013
122.36
122.83
121.35
122.43
98,443
-0.89(-0.72%)
Apr 11, 2013
123.84
124.22
123.15
123.32
90,277
-1.32(-1.06%)
Apr 10, 2013
123.54
124.73
123.05
124.64
143,065
-0.54(-0.43%)
Apr 09, 2013
123.91
126.25
123.10
125.19
117,827
+1.51(+1.22%)
Apr 08, 2013
122.72
124.03
122.52
123.68
90,030
-0.50(-0.41%)
Apr 05, 2013
122.40
124.70
122.32
124.18
144,948
-2.33(-1.84%)
Apr 04, 2013
126.88
127.55
125.43
126.51
129,694
+0.07(+0.06%)
Apr 03, 2013
129.62
129.62
126.41
126.44
133,502
-3.45(-2.65%)
Apr 02, 2013
130.00
130.74
129.50
129.89
120,576
+2.39(+1.87%)
Apr 01, 2013
128.43
128.54
127.34
127.50
72,321
-0.93(-0.72%)
Mar 28, 2013
128.92
129.75
128.43
128.43
71,197
-1.60(-1.23%)
Mar 27, 2013
129.67
130.22
128.63
130.02
110,970
-0.51(-0.39%)
Mar 26, 2013
129.78
130.92
129.70
130.53
156,378
+3.18(+2.50%)
Mar 25, 2013
128.76
129.24
127.12
127.35
184,153
+3.24(+2.61%)
Mar 22, 2013
123.93
124.91
123.34
124.11
139,397
+0.62(+0.50%)
Mar 21, 2013
124.25
124.70
123.28
123.50
74,686
-1.58(-1.26%)
Mar 20, 2013
124.85
125.40
124.39
125.08
157,866
+2.61(+2.13%)
Mar 19, 2013
123.90
124.01
122.17
122.47
155,984
-2.62(-2.09%)
Mar 18, 2013
124.82
125.74
124.74
125.09
77,048
-1.21(-0.96%)
Mar 15, 2013
126.08
126.84
125.56
126.29
187,665
+0.22(+0.17%)
Mar 14, 2013
125.52
126.56
125.11
126.08
150,227
+0.97(+0.77%)
Mar 13, 2013
125.14
125.94
124.65
125.11
123,345
-1.30(-1.03%)
Mar 12, 2013
127.12
128.01
126.17
126.41
142,519
-2.08(-1.62%)
Mar 11, 2013
128.81
129.61
128.32
128.49
104,048
-1.12(-0.86%)
Mar 08, 2013
130.10
130.74
128.93
129.61
117,589
+1.86(+1.45%)
Mar 07, 2013
127.42
128.58
126.97
127.75
144,516
+0.64(+0.51%)
Mar 06, 2013
127.25
127.35
126.43
127.11
92,442
+0.39(+0.31%)
Mar 05, 2013
126.63
127.72
126.29
126.72
111,341
-0.26(-0.20%)
Mar 04, 2013
126.80
127.35
125.90
126.98
147,440
-1.86(-1.44%)
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
.