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, 2010
122.97
123.05
120.68
122.72
310,593
+0.08(+0.07%)
Sep 29, 2010
121.66
122.85
121.59
122.64
377,314
+1.70(+1.40%)
Sep 28, 2010
120.41
121.13
118.88
120.94
239,804
+1.00(+0.84%)
Sep 27, 2010
119.97
120.96
119.86
119.94
318,103
-0.04(-0.03%)
Sep 24, 2010
118.95
119.97
118.71
119.97
268,251
+2.80(+2.39%)
Sep 23, 2010
117.73
117.73
116.16
117.18
253,966
-1.05(-0.89%)
Sep 22, 2010
116.86
119.07
116.86
118.23
205,954
-1.12(-0.94%)
Sep 21, 2010
119.64
119.72
118.30
119.35
271,633
-0.68(-0.57%)
Sep 20, 2010
118.76
120.15
118.49
120.03
383,992
+2.08(+1.77%)
Sep 17, 2010
117.95
119.08
117.73
117.95
205,294
-1.55(-1.29%)
Sep 15, 2010
118.93
119.66
118.59
119.50
198,084
+0.78(+0.66%)
Sep 14, 2010
118.86
119.50
118.30
118.71
266,426
-0.69(-0.58%)
Sep 13, 2010
119.34
120.00
118.81
119.41
625,753
+4.69(+4.09%)
Sep 10, 2010
114.23
115.21
113.86
114.71
381,435
+2.69(+2.40%)
Sep 09, 2010
112.42
112.42
111.73
112.02
369,385
+1.61(+1.46%)
Sep 08, 2010
110.05
111.10
110.05
110.41
197,042
+1.11(+1.02%)
Sep 07, 2010
109.41
110.09
108.92
109.30
438,147
-0.52(-0.48%)
Sep 03, 2010
109.87
110.74
108.86
109.83
298,333
+0.75(+0.68%)
Sep 02, 2010
108.67
109.57
108.08
109.08
329,306
-0.75(-0.68%)
Sep 01, 2010
107.99
110.23
107.94
109.83
427,076
+2.59(+2.41%)
Aug 31, 2010
107.10
108.51
106.54
107.24
1,741
+0.71(+0.66%)
Aug 30, 2010
107.75
107.97
106.28
106.53
345,431
-0.98(-0.91%)
Aug 27, 2010
107.51
107.73
104.62
107.51
384,992
+3.31(+3.17%)
Aug 26, 2010
105.39
105.57
104.14
104.20
373,233
-0.67(-0.64%)
Aug 25, 2010
104.23
105.30
103.44
104.87
431,880
+0.52(+0.50%)
Aug 24, 2010
103.99
105.29
103.53
104.35
435,510
+0.16(+0.15%)
Aug 23, 2010
106.06
106.06
104.16
104.19
469,993
-2.48(-2.33%)
Aug 20, 2010
105.77
106.82
105.04
106.67
457,741
+0.38(+0.36%)
Aug 19, 2010
106.08
106.88
105.24
106.29
678,167
+2.77(+2.68%)
Aug 18, 2010
103.77
104.20
102.71
103.52
321
-0.99(-0.95%)
Aug 17, 2010
104.60
105.13
103.86
104.51
258,169
+0.42(+0.41%)
Aug 16, 2010
103.14
104.70
103.01
104.09
326,339
+1.88(+1.84%)
Aug 13, 2010
102.21
103.27
101.66
102.21
210,649
+0.12(+0.12%)
Aug 12, 2010
101.20
102.74
100.98
102.09
406,688
-0.81(-0.79%)
Aug 11, 2010
103.23
104.33
102.59
102.90
338,965
-3.03(-2.86%)
Aug 10, 2010
105.14
106.38
104.80
105.93
317,757
-1.59(-1.48%)
Aug 09, 2010
107.47
107.71
106.60
107.52
181,926
+0.04(+0.04%)
Aug 06, 2010
107.47
108.11
105.04
107.47
289,213
-0.62(-0.58%)
Aug 05, 2010
107.88
108.25
106.81
108.10
158,577
-0.33(-0.31%)
Aug 04, 2010
109.39
109.39
107.44
108.43
261,931
-0.55(-0.50%)
Aug 03, 2010
107.62
109.35
106.93
108.98
256,548
+0.70(+0.65%)
Aug 02, 2010
107.42
108.64
106.94
108.28
352,881
+3.56(+3.40%)
Jul 30, 2010
104.71
105.04
103.33
104.71
259,592
-0.29(-0.27%)
Jul 29, 2010
106.29
107.84
103.61
105.00
309,604
+0.71(+0.68%)
Jul 28, 2010
105.00
105.42
103.64
104.29
247,748
-0.72(-0.69%)
Jul 27, 2010
106.04
106.04
103.84
105.01
259,592
-0.28(-0.26%)
Jul 26, 2010
104.04
105.48
103.30
105.29
366,612
+0.75(+0.72%)
Jul 23, 2010
104.14
104.76
102.62
104.54
321,374
+0.58(+0.56%)
Jul 22, 2010
103.52
104.40
103.25
103.96
667,263
+2.39(+2.36%)
Jul 21, 2010
102.13
102.96
100.63
101.57
474,213
-0.16(-0.15%)
Jul 20, 2010
99.44
102.03
99.14
101.72
357,899
+2.19(+2.20%)
Jul 19, 2010
99.07
99.91
97.67
99.53
441,817
+2.66(+2.75%)
Jul 16, 2010
96.87
98.55
96.58
96.87
612,876
-3.01(-3.01%)
Jul 15, 2010
99.62
100.27
98.24
99.88
578,028
-1.96(-1.93%)
Jul 14, 2010
101.94
103.17
101.47
101.85
578,836
-3.35(-3.19%)
Jul 13, 2010
105.10
105.37
104.33
105.20
464,810
-0.28(-0.27%)
Jul 12, 2010
104.87
105.56
103.17
105.48
335,804
+0.18(+0.17%)
Jul 09, 2010
105.30
105.52
104.38
105.30
382,438
+0.85(+0.81%)
Jul 08, 2010
103.45
104.60
102.36
104.45
485,636
+0.02(+0.02%)
Jul 07, 2010
101.94
104.98
101.72
104.43
741,187
-0.10(-0.10%)
Jul 06, 2010
106.31
106.46
103.58
104.53
403,442
+1.01(+0.97%)
Jul 02, 2010
103.52
105.72
102.72
103.52
423,814
-1.61(-1.53%)
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
.