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 (%)
Jul 31, 2008
91.76
91.79
89.85
90.16
530,205
-2.06(-2.23%)
Jul 30, 2008
88.88
92.76
88.47
92.22
1,039,200
+3.92(+4.43%)
Jul 29, 2008
88.30
88.78
86.35
88.30
827,461
-0.31(-0.35%)
Jul 28, 2008
89.14
89.88
88.32
88.61
811,453
-0.06(-0.07%)
Jul 25, 2008
88.53
90.20
88.09
88.67
866,698
-1.31(-1.45%)
Jul 24, 2008
91.46
92.37
89.53
89.98
1,039,068
-2.84(-3.06%)
Jul 23, 2008
93.34
94.78
92.17
92.82
833,746
-1.05(-1.12%)
Jul 22, 2008
94.43
94.52
92.58
93.87
951,171
-1.50(-1.57%)
Jul 21, 2008
94.52
95.73
93.66
95.37
791,522
+1.13(+1.20%)
Jul 18, 2008
94.19
95.98
94.08
94.24
891,083
-1.87(-1.95%)
Jul 17, 2008
96.65
98.75
94.78
96.11
1,151,497
-1.58(-1.62%)
Jul 16, 2008
96.57
97.74
94.44
97.69
975,738
+0.76(+0.78%)
Jul 15, 2008
99.41
100.55
96.66
96.93
1,014,112
-4.84(-4.76%)
Jul 14, 2008
103.21
103.21
101.12
101.78
430,239
-0.67(-0.66%)
Jul 11, 2008
102.52
103.49
100.75
102.45
843,100
-2.00(-1.92%)
Jul 10, 2008
101.55
104.58
99.90
104.45
1,098,504
+4.64(+4.65%)
Jul 09, 2008
103.24
103.49
99.78
99.81
670,975
-3.66(-3.54%)
Jul 08, 2008
101.57
103.69
99.76
103.48
1,353,804
+1.20(+1.17%)
Jul 07, 2008
105.34
105.68
101.14
102.28
900,561
-2.33(-2.22%)
Jul 04, 2008
105.92
106.06
102.27
104.60
852,144
+0.00(+0.00%)
Jul 03, 2008
105.92
106.06
102.27
104.60
852,144
-2.40(-2.24%)
Jul 02, 2008
109.29
110.58
106.41
107.00
1,188,504
+2.17(+2.07%)
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
.