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 (%)
Nov 30, 2006
54.32
54.49
53.75
54.35
606,127
-0.40(-0.73%)
Nov 29, 2006
53.52
54.86
53.52
54.75
541,722
+1.38(+2.59%)
Nov 28, 2006
52.98
53.51
52.74
53.37
327,419
+0.13(+0.25%)
Nov 27, 2006
54.05
54.15
53.05
53.23
310,092
-0.51(-0.94%)
Nov 24, 2006
53.23
54.05
53.23
53.74
247,158
+0.75(+1.42%)
Nov 22, 2006
53.71
53.71
52.76
52.99
308,294
+0.42(+0.79%)
Nov 21, 2006
52.18
52.57
52.00
52.57
215,609
+0.49(+0.94%)
Nov 20, 2006
52.01
52.38
51.69
52.08
201,225
-0.08(-0.15%)
Nov 17, 2006
52.26
52.40
51.69
52.16
307,150
-0.10(-0.20%)
Nov 16, 2006
53.22
53.45
52.20
52.27
544,500
-0.81(-1.52%)
Nov 15, 2006
52.78
53.42
52.78
53.08
614,627
-0.27(-0.50%)
Nov 14, 2006
53.23
53.50
53.09
53.34
633,916
-0.21(-0.40%)
Nov 13, 2006
53.54
53.69
53.13
53.56
478,297
+0.08(+0.15%)
Nov 10, 2006
53.83
53.91
53.40
53.48
401,305
+0.49(+0.92%)
Nov 09, 2006
52.32
53.20
52.26
52.99
762,399
+1.54(+2.98%)
Nov 08, 2006
51.33
51.62
51.11
51.45
352,266
+0.13(+0.25%)
Nov 07, 2006
51.41
51.42
51.06
51.33
583,895
-0.54(-1.05%)
Nov 06, 2006
51.38
51.87
51.19
51.87
378,747
-0.03(-0.06%)
Nov 03, 2006
51.50
52.12
51.50
51.90
272,986
+0.45(+0.87%)
Nov 02, 2006
51.61
51.85
50.90
51.45
278,707
-0.01(-0.01%)
Nov 01, 2006
51.66
52.08
51.34
51.46
476,826
+0.18(+0.36%)
Oct 31, 2006
51.05
51.50
50.71
51.28
339,025
+0.20(+0.40%)
Oct 30, 2006
51.57
51.57
50.89
51.08
160,358
-0.62(-1.20%)
Oct 27, 2006
51.66
52.10
51.51
51.69
277,563
-0.06(-0.12%)
Oct 26, 2006
51.85
51.96
51.25
51.75
237,023
+0.27(+0.52%)
Oct 25, 2006
51.02
51.75
50.76
51.49
592,069
+0.28(+0.55%)
Oct 24, 2006
50.68
51.26
50.65
51.20
287,044
+0.30(+0.59%)
Oct 23, 2006
51.00
51.06
50.62
50.90
169,022
-0.09(-0.18%)
Oct 20, 2006
51.20
51.27
50.78
51.00
280,832
-0.56(-1.08%)
Oct 19, 2006
51.09
51.83
51.08
51.55
223,292
+0.32(+0.62%)
Oct 18, 2006
51.47
51.63
50.99
51.23
316,631
+0.18(+0.35%)
Oct 17, 2006
51.51
51.51
50.67
51.06
243,889
-0.46(-0.90%)
Oct 16, 2006
50.99
51.63
50.78
51.52
219,860
+0.75(+1.47%)
Oct 13, 2006
50.47
50.88
50.47
50.78
290,803
+0.77(+1.54%)
Oct 12, 2006
49.52
50.01
49.39
50.00
431,383
+0.64(+1.29%)
Oct 11, 2006
49.65
49.69
49.25
49.37
374,824
-0.13(-0.26%)
Oct 10, 2006
49.22
49.55
49.04
49.50
490,067
+0.20(+0.41%)
Oct 09, 2006
49.34
49.58
49.03
49.30
394,930
-0.33(-0.67%)
Oct 06, 2006
49.67
49.73
49.11
49.63
279,688
-0.10(-0.20%)
Oct 05, 2006
49.70
49.83
49.25
49.72
501,509
+0.02(+0.05%)
Oct 04, 2006
49.31
49.70
48.41
49.70
806,534
-0.31(-0.61%)
Oct 03, 2006
50.47
50.48
49.86
50.00
511,644
-0.29(-0.57%)
Oct 02, 2006
51.08
51.15
50.26
50.29
168,859
-0.66(-1.30%)
Sep 29, 2006
50.93
51.25
50.48
50.95
162,647
+0.35(+0.70%)
Sep 28, 2006
50.38
50.97
50.33
50.60
358,805
+0.03(+0.06%)
Sep 27, 2006
50.41
50.87
49.97
50.57
502,163
+0.12(+0.24%)
Sep 26, 2006
49.74
50.53
49.44
50.45
459,008
-0.09(-0.17%)
Sep 25, 2006
49.99
50.65
49.47
50.53
470,287
+0.39(+0.78%)
Sep 22, 2006
50.62
50.63
49.86
50.14
386,267
-0.05(-0.11%)
Sep 21, 2006
50.32
50.63
50.01
50.19
294,073
-0.23(-0.45%)
Sep 20, 2006
50.68
50.98
50.28
50.42
646,502
+0.17(+0.33%)
Sep 19, 2006
51.33
51.36
49.95
50.26
457,864
-0.71(-1.39%)
Sep 18, 2006
50.47
51.16
50.24
50.97
436,123
+0.95(+1.90%)
Sep 15, 2006
49.85
50.02
49.60
50.02
386,430
+0.78(+1.58%)
Sep 14, 2006
49.86
50.02
49.07
49.24
446,749
-0.56(-1.12%)
Sep 13, 2006
48.94
49.98
48.92
49.80
690,148
+0.98(+2.01%)
Sep 12, 2006
49.00
49.69
48.74
48.82
629,829
+0.15(+0.30%)
Sep 11, 2006
48.87
49.31
48.42
48.67
1,041,433
-1.90(-3.75%)
Sep 08, 2006
51.12
51.38
50.47
50.57
495,624
-0.12(-0.23%)
Sep 07, 2006
50.64
50.89
50.08
50.68
889,738
-0.80(-1.56%)
Sep 06, 2006
52.24
52.24
51.36
51.49
713,196
-1.55(-2.92%)
Sep 05, 2006
53.06
53.21
52.67
53.03
453,287
-0.57(-1.06%)
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
.