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 (%)
Sep 30, 2009
82.77
83.20
81.23
82.85
643,828
-0.89(-1.06%)
Sep 29, 2009
83.94
84.70
83.24
83.74
414,912
+0.54(+0.65%)
Sep 28, 2009
82.38
83.87
81.68
83.19
809,965
+0.86(+1.05%)
Sep 25, 2009
81.48
82.74
81.47
82.33
653,752
+0.83(+1.01%)
Sep 24, 2009
83.42
83.42
80.81
81.50
559,979
-2.61(-3.10%)
Sep 23, 2009
85.95
85.96
84.04
84.11
546,727
-2.38(-2.75%)
Sep 22, 2009
86.83
86.83
85.73
86.49
346,005
+1.80(+2.12%)
Sep 21, 2009
85.06
85.16
83.98
84.69
401,516
-1.40(-1.63%)
Sep 18, 2009
85.84
86.56
85.38
86.09
355,285
+0.42(+0.49%)
Sep 17, 2009
86.45
87.33
85.04
85.68
679,325
-0.46(-0.54%)
Sep 16, 2009
85.95
86.87
85.07
86.14
760,006
+0.90(+1.06%)
Sep 15, 2009
84.67
85.38
84.34
85.24
562,907
-1.11(-1.29%)
Sep 14, 2009
85.44
86.46
84.51
86.36
263,616
+0.30(+0.35%)
Sep 11, 2009
87.24
87.58
85.92
86.06
464,149
+0.09(+0.10%)
Sep 10, 2009
85.10
86.01
84.54
85.97
354,858
+1.25(+1.47%)
Sep 09, 2009
84.71
85.40
83.90
84.72
535,515
-0.55(-0.65%)
Sep 08, 2009
85.57
85.57
84.56
85.27
610,571
+3.64(+4.46%)
Sep 04, 2009
80.70
81.84
80.18
81.63
507,513
+1.19(+1.48%)
Sep 03, 2009
80.62
80.63
79.31
80.45
400,857
+1.44(+1.83%)
Sep 02, 2009
79.12
79.72
78.30
79.00
399,110
+0.61(+0.77%)
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
.