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 (%)
Aug 31, 2011
130.33
131.29
129.23
130.13
387,233
+2.54(+1.99%)
Aug 30, 2011
125.35
128.09
124.53
127.58
342,477
+2.33(+1.86%)
Aug 29, 2011
123.12
125.39
123.05
125.25
227,408
+5.01(+4.16%)
Aug 26, 2011
117.85
120.40
115.89
120.25
337,632
+0.95(+0.79%)
Aug 25, 2011
121.64
122.06
117.87
119.30
291,749
-0.40(-0.33%)
Aug 24, 2011
119.23
120.53
118.28
119.69
374,840
-0.99(-0.82%)
Aug 23, 2011
116.86
120.71
115.28
120.68
529,228
+5.59(+4.86%)
Aug 22, 2011
118.20
118.39
114.80
115.09
306,522
-1.86(-1.59%)
Aug 19, 2011
115.56
119.66
115.26
116.95
294,139
-0.33(-0.28%)
Aug 18, 2011
118.73
118.73
114.64
117.28
595,866
-7.90(-6.31%)
Aug 17, 2011
125.23
127.00
123.96
125.18
258,418
+1.18(+0.95%)
Aug 16, 2011
125.29
126.42
123.06
124.01
512,645
-3.03(-2.38%)
Aug 15, 2011
123.23
127.96
123.23
127.03
811,328
+7.83(+6.56%)
Aug 12, 2011
119.68
120.92
117.69
119.21
437,674
-1.56(-1.29%)
Aug 11, 2011
116.48
122.80
115.92
120.77
675,968
+3.82(+3.27%)
Aug 10, 2011
117.59
121.15
115.92
116.95
610,255
-4.24(-3.50%)
Aug 09, 2011
119.64
121.32
115.08
121.19
1,176,702
+4.87(+4.19%)
Aug 08, 2011
119.64
122.47
114.77
116.32
866,599
-11.36(-8.89%)
Aug 05, 2011
128.16
130.65
123.28
127.67
671,238
-3.02(-2.31%)
Aug 04, 2011
133.91
134.16
130.28
130.69
630,248
-8.19(-5.90%)
Aug 03, 2011
139.40
139.49
136.10
138.88
404,178
-2.29(-1.62%)
Aug 02, 2011
142.45
143.74
141.18
141.18
445,130
-1.81(-1.27%)
Aug 01, 2011
141.68
145.36
141.46
142.99
337,254
+0.62(+0.43%)
Jul 29, 2011
141.94
143.52
141.52
142.37
257,012
+0.12(+0.09%)
Jul 28, 2011
143.00
143.76
141.71
142.25
367,081
+2.31(+1.65%)
Jul 27, 2011
141.53
141.98
139.61
139.95
326,281
-2.58(-1.81%)
Jul 26, 2011
142.06
143.07
141.53
142.53
185,106
+1.12(+0.79%)
Jul 25, 2011
140.25
142.11
140.25
141.41
245,707
-1.20(-0.84%)
Jul 22, 2011
141.51
142.70
141.47
142.61
300,430
+1.58(+1.12%)
Jul 21, 2011
139.29
141.69
138.65
141.03
651,467
-2.70(-1.88%)
Jul 20, 2011
144.09
144.79
143.22
143.73
581,841
-6.65(-4.42%)
Jul 19, 2011
148.10
150.41
148.07
150.38
278,900
+3.63(+2.47%)
Jul 18, 2011
147.09
147.91
146.02
146.75
191,146
-1.26(-0.85%)
Jul 15, 2011
147.49
148.30
146.86
148.01
168,539
+2.29(+1.57%)
Jul 14, 2011
147.87
148.35
145.53
145.72
145,241
-1.19(-0.81%)
Jul 13, 2011
146.61
148.70
146.32
146.91
302,736
+0.42(+0.29%)
Jul 12, 2011
146.03
148.13
146.03
146.49
219,832
-0.58(-0.40%)
Jul 11, 2011
148.50
148.81
146.18
147.07
321,792
-3.44(-2.28%)
Jul 08, 2011
150.76
150.81
149.09
150.51
170,333
-0.70(-0.46%)
Jul 07, 2011
150.69
151.75
150.62
151.21
220,398
+0.65(+0.43%)
Jul 06, 2011
150.96
151.09
149.18
150.56
323,260
-1.86(-1.22%)
Jul 05, 2011
151.58
153.16
150.56
152.43
381,237
+0.96(+0.63%)
Jul 01, 2011
150.47
152.00
149.17
151.47
314,998
+0.37(+0.25%)
Jun 30, 2011
149.34
151.26
148.91
151.09
320,641
+2.36(+1.59%)
Jun 29, 2011
146.91
148.94
146.39
148.73
286,280
+1.79(+1.22%)
Jun 28, 2011
144.74
147.03
144.17
146.95
278,070
+0.59(+0.40%)
Jun 27, 2011
145.21
146.88
144.50
146.36
214,277
+1.33(+0.92%)
Jun 24, 2011
146.57
146.78
144.44
145.02
254,215
-2.08(-1.42%)
Jun 23, 2011
146.18
147.36
143.22
147.11
545,967
-0.47(-0.32%)
Jun 22, 2011
148.11
149.24
147.35
147.57
232,815
-2.41(-1.61%)
Jun 21, 2011
149.13
150.67
148.49
149.99
298,120
+2.47(+1.68%)
Jun 20, 2011
147.02
147.82
146.66
147.52
330,861
+0.19(+0.13%)
Jun 17, 2011
148.90
149.62
147.09
147.32
270,337
-1.58(-1.06%)
Jun 16, 2011
148.41
150.75
147.20
148.90
287,299
+0.78(+0.53%)
Jun 15, 2011
149.95
150.54
147.00
148.12
429,066
-5.40(-3.52%)
Jun 14, 2011
152.43
154.53
152.43
153.52
389,627
+1.52(+1.00%)
Jun 13, 2011
153.54
154.34
151.20
151.99
238,794
+0.50(+0.33%)
Jun 10, 2011
153.56
153.56
150.29
151.49
324,779
-3.94(-2.53%)
Jun 09, 2011
154.28
155.83
153.45
155.43
155,009
+2.00(+1.31%)
Jun 08, 2011
153.70
156.31
153.38
153.43
327,079
+0.04(+0.03%)
Jun 07, 2011
153.77
155.49
153.13
153.38
281,281
+1.34(+0.88%)
Jun 06, 2011
154.51
154.60
151.93
152.04
244,768
-2.04(-1.32%)
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
.