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%)
Apr 01, 2010
103.17
104.14
104.14
104.14
274,620
+3.15(+3.12%)
Mar 31, 2010
99.98
101.96
99.98
100.99
446,907
-1.33(-1.30%)
Mar 30, 2010
102.36
102.71
101.92
102.32
414,956
+0.47(+0.46%)
Mar 29, 2010
100.24
101.88
100.24
101.84
424,176
+2.17(+2.18%)
Mar 26, 2010
98.82
100.23
98.49
99.67
468,532
+3.39(+3.52%)
Mar 25, 2010
97.98
98.42
96.05
96.28
335,535
-1.39(-1.42%)
Mar 24, 2010
97.88
98.60
97.38
97.67
341,159
-0.89(-0.91%)
Mar 23, 2010
98.64
98.79
97.94
98.57
375,313
+0.02(+0.02%)
Mar 22, 2010
96.60
98.65
96.36
98.54
370,525
-0.18(-0.19%)
Mar 19, 2010
100.02
100.03
98.19
98.72
363,900
-2.17(-2.15%)
Mar 18, 2010
101.29
101.55
99.87
100.89
216,813
-1.32(-1.29%)
Mar 17, 2010
102.29
102.77
101.80
102.21
258,122
+0.80(+0.79%)
Mar 16, 2010
100.47
101.41
99.91
101.41
491,729
+0.14(+0.14%)
Mar 15, 2010
100.28
101.40
100.27
101.27
353,580
+0.21(+0.21%)
Mar 12, 2010
102.22
102.74
100.42
101.06
344,887
-0.72(-0.71%)
Mar 11, 2010
101.29
101.92
99.94
101.78
461,800
+0.45(+0.45%)
Mar 10, 2010
100.42
101.50
100.30
101.33
258,385
+1.57(+1.58%)
Mar 09, 2010
99.29
100.62
98.59
99.76
210,933
+0.28(+0.28%)
Mar 08, 2010
99.10
99.64
98.80
99.48
211,500
+0.42(+0.42%)
Mar 05, 2010
98.06
99.13
97.46
99.06
258,158
+2.74(+2.85%)
Mar 04, 2010
96.27
97.09
95.38
96.32
220,345
-0.43(-0.44%)
Mar 03, 2010
96.45
98.00
96.66
96.75
226,900
+0.30(+0.31%)
Mar 02, 2010
96.75
97.26
95.95
96.45
435,314
+0.45(+0.47%)
Mar 01, 2010
96.92
97.12
95.57
96.00
378,169
-0.23(-0.24%)
Feb 26, 2010
95.89
96.63
94.77
96.22
509,919
+1.11(+1.16%)
Feb 25, 2010
94.33
95.40
93.03
95.12
501,746
-1.72(-1.78%)
Feb 24, 2010
96.18
97.09
95.54
96.83
402,214
+1.44(+1.51%)
Feb 23, 2010
96.82
97.09
95.19
95.39
319,885
-0.65(-0.68%)
Feb 22, 2010
96.36
96.59
95.64
96.05
335,364
+1.22(+1.29%)
Feb 19, 2010
94.67
95.35
94.38
94.82
454,690
-2.34(-2.41%)
Feb 18, 2010
95.77
97.32
95.69
97.16
254,504
+0.17(+0.18%)
Feb 17, 2010
96.99
97.60
96.24
96.99
383,636
+0.25(+0.26%)
Feb 16, 2010
96.00
97.01
95.81
96.74
458,695
+1.82(+1.92%)
Feb 12, 2010
94.82
94.91
94.91
94.91
414,056
-3.16(-3.22%)
Feb 11, 2010
95.47
98.15
94.70
98.07
705,376
+2.51(+2.63%)
Feb 10, 2010
95.31
95.90
93.87
95.56
641,268
+1.97(+2.10%)
Feb 09, 2010
92.61
94.49
91.92
93.59
542,269
+4.67(+5.26%)
Feb 08, 2010
90.09
90.90
88.55
88.91
396,669
-2.42(-2.65%)
Feb 05, 2010
90.58
91.55
88.99
91.33
515,567
+0.11(+0.12%)
Feb 04, 2010
94.21
94.34
91.15
91.22
419,644
-5.38(-5.57%)
Feb 03, 2010
97.35
98.71
95.73
96.61
834,127
+4.39(+4.76%)
Feb 02, 2010
89.93
92.67
89.79
92.22
716,988
+4.36(+4.96%)
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
.