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 (%)
May 29, 2009
80.79
82.20
80.45
81.99
865,530
+4.62(+5.97%)
May 28, 2009
77.11
78.35
76.47
77.37
1,567,056
+1.02(+1.33%)
May 27, 2009
77.16
78.75
76.14
76.35
1,040,506
+0.76(+1.01%)
May 26, 2009
74.02
75.91
72.82
75.59
1,659,075
-1.97(-2.54%)
May 22, 2009
78.91
79.22
77.56
77.56
1,098,724
-1.30(-1.65%)
May 21, 2009
79.05
80.10
78.01
78.86
915,637
-2.18(-2.69%)
May 20, 2009
82.20
82.66
80.78
81.04
1,373,206
-0.46(-0.56%)
May 19, 2009
82.10
82.78
81.08
81.50
1,830,739
+2.06(+2.59%)
May 18, 2009
76.85
79.44
76.85
79.44
1,893,053
+3.73(+4.92%)
May 15, 2009
76.52
77.69
75.08
75.72
1,434,479
-0.80(-1.04%)
May 14, 2009
76.63
77.15
74.53
76.51
923,047
-1.37(-1.76%)
May 13, 2009
79.52
79.52
77.52
77.88
1,229,507
+1.44(+1.88%)
May 12, 2009
78.21
78.21
75.85
76.44
852,045
-0.01(-0.01%)
May 11, 2009
76.55
77.68
75.85
76.45
686,713
-3.32(-4.16%)
May 08, 2009
78.48
80.15
78.31
79.77
773,451
+4.69(+6.24%)
May 07, 2009
79.21
79.21
74.46
75.09
893,829
-2.89(-3.70%)
May 06, 2009
77.33
78.30
76.27
77.97
1,092,612
+2.12(+2.79%)
May 05, 2009
77.39
77.93
75.47
75.86
1,077,312
-1.57(-2.02%)
May 04, 2009
77.42
77.50
77.00
77.42
1,043,982
+7.35(+10.48%)
May 01, 2009
68.91
70.79
68.34
70.08
702,689
+1.96(+2.87%)
Apr 30, 2009
68.89
69.45
67.29
68.12
652,382
-0.86(-1.24%)
Apr 29, 2009
68.62
70.05
67.97
68.98
600,984
+2.32(+3.49%)
Apr 28, 2009
65.64
67.36
65.40
66.65
710,510
-0.84(-1.24%)
Apr 27, 2009
67.90
68.62
67.29
67.49
825,944
-3.20(-4.53%)
Apr 24, 2009
69.06
71.53
69.06
70.69
564,155
+2.08(+3.03%)
Apr 23, 2009
67.62
69.24
67.62
68.61
597,919
+2.47(+3.73%)
Apr 22, 2009
66.48
67.98
66.10
66.14
848,141
-3.03(-4.38%)
Apr 21, 2009
67.90
69.49
67.44
69.17
748,424
+0.26(+0.37%)
Apr 20, 2009
70.96
70.96
68.82
68.91
892,553
-3.88(-5.34%)
Apr 17, 2009
71.89
73.37
71.89
72.80
876,280
+2.80(+4.00%)
Apr 16, 2009
70.67
70.77
69.05
70.00
766,061
-1.46(-2.05%)
Apr 15, 2009
71.64
71.64
70.26
71.46
669,678
+1.74(+2.50%)
Apr 14, 2009
69.25
70.98
68.85
69.72
1,707,022
+2.99(+4.47%)
Apr 13, 2009
65.78
67.36
65.46
66.73
761,346
+0.54(+0.81%)
Apr 09, 2009
65.49
66.51
65.40
66.19
390,907
+2.74(+4.32%)
Apr 08, 2009
62.86
63.80
61.86
63.45
659,236
+0.32(+0.51%)
Apr 07, 2009
63.51
63.92
63.01
63.13
465,503
-2.81(-4.26%)
Apr 06, 2009
65.97
66.22
64.66
65.93
551,292
-1.19(-1.77%)
Apr 03, 2009
66.24
67.29
65.68
67.12
603,428
-0.17(-0.25%)
Apr 02, 2009
65.89
68.85
65.84
67.29
1,042,448
+3.63(+5.70%)
Apr 01, 2009
62.17
64.14
61.39
63.66
936,340
+2.12(+3.44%)
Mar 31, 2009
62.15
62.59
60.89
61.54
659,274
+0.80(+1.32%)
Mar 30, 2009
61.92
61.97
59.81
60.74
952,758
-5.19(-7.88%)
Mar 26, 2009
64.71
66.16
64.52
65.93
1,108,099
+1.79(+2.79%)
Mar 25, 2009
63.62
65.15
62.55
64.14
1,127,211
-0.14(-0.22%)
Mar 24, 2009
65.46
65.57
64.23
64.28
1,474,206
-2.09(-3.15%)
Mar 23, 2009
65.13
66.42
64.93
66.38
1,513,138
+7.35(+12.46%)
Mar 20, 2009
59.88
60.68
58.81
59.02
1,145,049
-0.67(-1.13%)
Mar 19, 2009
59.65
60.78
59.37
59.69
1,866,619
+0.72(+1.22%)
Mar 18, 2009
57.77
59.58
56.47
58.97
1,048,135
+0.84(+1.45%)
Mar 17, 2009
56.09
58.28
55.81
58.13
1,176,117
+1.10(+1.93%)
Mar 16, 2009
57.43
58.34
56.61
57.03
1,023,609
+0.26(+0.46%)
Mar 13, 2009
56.76
57.44
56.12
56.76
0
+0.33(+0.59%)
Mar 12, 2009
53.80
56.74
53.65
56.43
1,200,865
+2.52(+4.67%)
Mar 11, 2009
53.94
55.35
53.19
53.91
982,671
-0.75(-1.38%)
Mar 10, 2009
52.73
54.97
52.73
54.67
1,501,859
+5.68(+11.59%)
Mar 09, 2009
48.03
50.39
48.03
48.99
1,044,241
+1.25(+2.61%)
Mar 06, 2009
48.57
49.38
46.24
47.74
0
-0.39(-0.80%)
Mar 05, 2009
49.30
50.00
47.84
48.13
950,946
-3.30(-6.42%)
Mar 04, 2009
50.77
52.29
50.26
51.43
1,941,015
+4.55(+9.71%)
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
.