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 (%)
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
.