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, 2007
74.74
75.82
74.45
75.18
685,080
+3.55(+4.95%)
Aug 30, 2007
71.73
72.65
71.39
71.64
394,603
-1.43(-1.96%)
Aug 29, 2007
71.87
73.34
71.13
73.07
874,536
+3.42(+4.91%)
Aug 28, 2007
72.19
72.83
69.62
69.65
904,286
-6.35(-8.36%)
Aug 27, 2007
74.45
76.36
74.02
76.00
998,932
+4.01(+5.57%)
Aug 24, 2007
70.38
72.03
70.27
71.98
636,858
+1.63(+2.32%)
Aug 23, 2007
71.14
71.27
69.44
70.35
970,326
+2.77(+4.10%)
Aug 22, 2007
66.27
67.86
66.27
67.58
683,609
+3.41(+5.32%)
Aug 21, 2007
63.84
64.46
63.68
64.17
445,931
+0.41(+0.64%)
Aug 20, 2007
63.85
64.57
62.89
63.76
675,926
+1.00(+1.60%)
Aug 17, 2007
60.79
62.75
60.07
62.75
1,056,145
+3.40(+5.73%)
Aug 16, 2007
59.82
59.95
56.57
59.35
1,283,851
-3.33(-5.32%)
Aug 15, 2007
64.54
65.16
62.47
62.69
936,816
-3.45(-5.22%)
Aug 14, 2007
67.73
67.99
66.14
66.14
625,579
-1.43(-2.12%)
Aug 13, 2007
68.27
68.64
67.48
67.57
569,020
-0.12(-0.18%)
Aug 10, 2007
66.81
67.87
66.08
67.69
844,458
-1.24(-1.80%)
Aug 09, 2007
70.38
70.38
68.83
68.93
973,595
-3.24(-4.48%)
Aug 08, 2007
71.42
73.23
71.42
72.17
678,705
+3.13(+4.54%)
Aug 07, 2007
67.60
69.53
67.40
69.04
485,980
+0.46(+0.67%)
Aug 06, 2007
68.75
69.12
66.93
68.58
1,174,167
-1.38(-1.97%)
Aug 03, 2007
70.64
71.39
69.75
69.95
499,221
-1.43(-2.01%)
Aug 02, 2007
71.07
71.73
70.80
71.39
678,215
+1.17(+1.67%)
Aug 01, 2007
69.76
71.36
69.10
70.21
706,657
-2.34(-3.23%)
Jul 31, 2007
73.38
74.14
72.49
72.55
706,167
+1.13(+1.58%)
Jul 30, 2007
70.54
71.83
70.27
71.42
502,163
+2.38(+3.45%)
Jul 27, 2007
69.92
70.15
68.23
69.04
1,067,097
-0.65(-0.94%)
Jul 26, 2007
71.79
71.94
67.95
69.70
1,273,717
-4.02(-5.45%)
Jul 25, 2007
74.02
74.27
72.43
73.72
806,044
-0.19(-0.26%)
Jul 24, 2007
75.58
75.73
73.75
73.91
656,637
-2.56(-3.34%)
Jul 23, 2007
75.98
76.46
75.57
76.46
526,356
+1.34(+1.78%)
Jul 20, 2007
75.39
75.79
74.79
75.12
430,892
+0.25(+0.34%)
Jul 19, 2007
74.31
74.99
74.16
74.87
688,676
+1.16(+1.57%)
Jul 18, 2007
74.33
75.13
73.34
73.72
1,354,632
-1.22(-1.63%)
Jul 17, 2007
75.96
76.58
74.93
74.94
796,400
+1.57(+2.13%)
Jul 16, 2007
73.41
73.83
72.91
73.37
341,314
-0.15(-0.20%)
Jul 13, 2007
73.30
73.86
73.23
73.52
440,537
+0.18(+0.24%)
Jul 12, 2007
72.49
73.34
72.24
73.34
648,464
+0.91(+1.26%)
Jul 11, 2007
72.89
73.10
72.25
72.43
779,726
-1.09(-1.48%)
Jul 10, 2007
73.81
74.43
73.34
73.52
503,634
-0.23(-0.31%)
Jul 09, 2007
73.35
74.05
73.35
73.75
511,154
+0.40(+0.55%)
Jul 06, 2007
72.31
73.43
72.42
73.34
380,709
+1.35(+1.87%)
Jul 05, 2007
72.17
72.31
71.14
72.00
597,300
-1.09(-1.50%)
Jul 03, 2007
71.64
73.11
72.10
73.09
408,661
+2.23(+3.14%)
Jul 02, 2007
69.55
70.89
69.55
70.87
517,692
+1.32(+1.89%)
Jun 29, 2007
70.08
70.35
69.28
69.55
505,269
+0.39(+0.56%)
Jun 28, 2007
68.66
69.42
68.39
69.16
1,306,573
+2.18(+3.25%)
Jun 27, 2007
66.26
67.07
65.76
66.99
1,080,501
+0.06(+0.09%)
Jun 26, 2007
67.60
67.70
66.61
66.93
904,940
-2.61(-3.76%)
Jun 25, 2007
69.56
70.28
69.18
69.54
626,396
-0.01(-0.02%)
Jun 22, 2007
70.31
70.32
69.43
69.55
479,605
-1.99(-2.79%)
Jun 21, 2007
71.88
71.97
70.86
71.54
961,989
+0.73(+1.04%)
Jun 20, 2007
71.58
72.63
70.79
70.81
1,213,071
+1.30(+1.87%)
Jun 19, 2007
69.30
69.73
68.80
69.51
678,051
+0.57(+0.83%)
Jun 18, 2007
69.56
69.60
68.83
68.94
895,132
+1.94(+2.89%)
Jun 15, 2007
66.16
67.13
66.09
67.01
561,828
+1.21(+1.83%)
Jun 14, 2007
64.97
66.07
64.80
65.80
707,802
+2.18(+3.42%)
Jun 13, 2007
63.16
63.65
62.80
63.62
726,110
+0.10(+0.16%)
Jun 12, 2007
63.87
64.16
63.37
63.52
553,491
-1.11(-1.72%)
Jun 11, 2007
64.21
65.04
63.66
64.63
452,633
+0.42(+0.66%)
Jun 08, 2007
63.38
64.22
63.17
64.21
813,727
+1.28(+2.03%)
Jun 07, 2007
64.39
64.74
62.70
62.93
1,964,355
+0.97(+1.56%)
Jun 06, 2007
62.56
62.70
61.87
61.96
833,016
-0.71(-1.13%)
Jun 05, 2007
62.59
63.13
62.12
62.67
1,373,920
+2.18(+3.60%)
Jun 04, 2007
60.14
60.53
59.68
60.50
646,993
+1.36(+2.31%)
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
.