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 (%)
Jun 30, 2010
106.39
107.92
105.64
105.80
469,732
+0.85(+0.81%)
Jun 29, 2010
106.80
106.94
104.76
104.95
770,738
-4.00(-3.67%)
Jun 25, 2010
108.95
109.61
107.18
108.95
578,114
+2.06(+1.93%)
Jun 24, 2010
108.98
108.98
106.14
106.89
367,073
-2.66(-2.42%)
Jun 23, 2010
109.88
110.24
108.30
109.54
454,594
+1.12(+1.03%)
Jun 22, 2010
109.96
111.21
107.86
108.42
444,860
-1.55(-1.41%)
Jun 21, 2010
110.83
112.51
109.14
109.98
577,663
+1.34(+1.23%)
Jun 18, 2010
108.64
108.77
107.77
108.64
352,400
+0.56(+0.52%)
Jun 17, 2010
108.33
109.07
106.94
108.08
507,553
-0.51(-0.47%)
Jun 16, 2010
108.53
110.03
108.21
108.59
678,907
-0.88(-0.80%)
Jun 15, 2010
104.75
109.78
104.63
109.47
1,255,752
+6.26(+6.07%)
Jun 14, 2010
104.62
105.69
103.10
103.21
474,544
-0.86(-0.82%)
Jun 11, 2010
102.74
104.30
102.29
104.07
485,951
-0.29(-0.28%)
Jun 10, 2010
102.42
104.59
101.60
104.36
906,845
+4.89(+4.92%)
Jun 09, 2010
98.99
101.82
98.99
99.47
755,514
+1.47(+1.50%)
Jun 08, 2010
96.01
98.08
94.87
97.99
420,885
+3.25(+3.43%)
Jun 07, 2010
96.76
97.23
94.68
94.75
556,654
-0.80(-0.84%)
Jun 04, 2010
95.55
98.22
95.01
95.55
622,798
-4.15(-4.17%)
Jun 03, 2010
99.61
99.94
97.55
99.70
450,158
-0.01(-0.01%)
Jun 02, 2010
97.08
99.73
95.93
99.71
610,407
+4.31(+4.52%)
Jun 01, 2010
97.03
98.84
95.26
95.41
524,628
-1.92(-1.97%)
May 28, 2010
97.33
99.41
96.32
97.33
450,542
-2.54(-2.55%)
May 27, 2010
96.99
99.94
96.44
99.87
660,621
+6.20(+6.62%)
May 26, 2010
93.10
96.69
93.10
93.67
1,122,326
-1.87(-1.95%)
May 25, 2010
92.22
95.77
92.12
95.53
874,712
-1.98(-2.03%)
May 24, 2010
98.86
99.35
97.49
97.51
599,109
-0.34(-0.35%)
May 21, 2010
92.71
98.19
91.75
97.85
919,913
+3.46(+3.66%)
May 20, 2010
94.40
96.35
94.04
94.39
24,585
-3.71(-3.78%)
May 19, 2010
97.23
98.88
95.62
98.10
466,526
-1.10(-1.11%)
May 18, 2010
101.44
102.57
98.25
99.20
416,131
-0.89(-0.89%)
May 17, 2010
101.17
102.28
98.18
100.09
659,899
-1.15(-1.14%)
May 14, 2010
101.24
102.17
99.43
101.24
394,310
-2.06(-2.00%)
May 13, 2010
104.47
105.06
103.30
103.30
395,059
-2.39(-2.26%)
May 12, 2010
105.45
106.19
105.07
105.70
314,228
+0.27(+0.25%)
May 11, 2010
106.86
107.09
105.14
105.43
614,925
+0.68(+0.65%)
May 10, 2010
103.78
105.00
103.45
104.75
598,447
+5.86(+5.92%)
May 07, 2010
100.29
100.65
95.69
98.89
682,947
+1.14(+1.16%)
May 06, 2010
101.34
102.32
92.36
97.76
163
-4.22(-4.14%)
May 05, 2010
103.14
104.39
101.57
101.98
782,698
-2.80(-2.67%)
May 04, 2010
107.71
107.91
104.25
104.78
779,450
-4.59(-4.19%)
May 03, 2010
108.34
110.10
108.34
109.37
415,538
+1.75(+1.63%)
Apr 30, 2010
110.10
110.10
107.30
107.62
558,264
-0.20(-0.19%)
Apr 29, 2010
107.41
108.68
107.20
107.82
462,456
+0.40(+0.38%)
Apr 28, 2010
106.89
107.89
105.67
107.42
324,488
+2.36(+2.24%)
Apr 27, 2010
107.47
108.12
104.92
105.06
403,035
-4.16(-3.81%)
Apr 26, 2010
109.34
110.31
109.14
109.22
267,130
+0.37(+0.34%)
Apr 23, 2010
107.27
108.85
106.29
108.85
164,455
+1.06(+0.98%)
Apr 22, 2010
106.59
107.91
105.17
107.79
255,053
+1.03(+0.97%)
Apr 21, 2010
107.63
107.96
105.84
106.76
221,411
-1.75(-1.61%)
Apr 20, 2010
108.37
108.84
107.09
108.51
305,983
+1.35(+1.26%)
Apr 19, 2010
105.83
107.16
105.49
107.16
384,540
-0.09(-0.09%)
Apr 16, 2010
109.55
110.02
106.96
107.25
445,812
-3.44(-3.11%)
Apr 15, 2010
110.89
111.42
110.24
110.70
265,430
+0.70(+0.64%)
Apr 14, 2010
108.19
110.21
108.19
109.99
291,737
+1.83(+1.70%)
Apr 13, 2010
108.38
109.16
107.06
108.16
277,170
-1.96(-1.78%)
Apr 12, 2010
110.45
111.05
109.65
110.12
324,418
+0.14(+0.13%)
Apr 09, 2010
109.70
110.65
109.23
109.98
289,937
+1.96(+1.81%)
Apr 08, 2010
106.57
108.07
106.44
108.02
249,113
+0.10(+0.09%)
Apr 07, 2010
109.01
109.09
107.46
107.92
535,240
+3.14(+2.99%)
Apr 06, 2010
105.42
105.63
104.61
104.79
171,615
-0.84(-0.79%)
Apr 05, 2010
104.19
105.89
104.19
105.62
236,770
+1.49(+1.43%)
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
.