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 (%)
Sep 28, 2007
102.76
103.47
100.90
101.81
880,093
+1.98(+1.99%)
Sep 27, 2007
98.43
100.45
97.92
99.83
915,238
+2.15(+2.20%)
Sep 26, 2007
97.27
98.11
96.05
97.68
1,051,078
-0.01(-0.01%)
Sep 25, 2007
98.17
98.19
96.26
97.70
1,056,635
-3.24(-3.21%)
Sep 24, 2007
101.10
101.76
99.62
100.94
1,026,394
+6.23(+6.58%)
Sep 21, 2007
93.78
94.97
93.33
94.71
783,322
+3.90(+4.30%)
Sep 20, 2007
92.06
92.68
90.80
90.81
932,729
-3.37(-3.58%)
Sep 19, 2007
93.42
95.67
92.99
94.18
1,756,755
+5.87(+6.65%)
Sep 18, 2007
83.32
88.44
83.30
88.31
1,055,328
+6.97(+8.57%)
Sep 17, 2007
81.06
81.70
80.39
81.34
410,786
+0.19(+0.23%)
Sep 14, 2007
80.45
81.56
80.29
81.15
459,989
+0.94(+1.17%)
Sep 13, 2007
79.58
80.84
79.31
80.21
512,952
-0.59(-0.73%)
Sep 12, 2007
79.96
81.52
79.62
80.80
720,715
+2.86(+3.67%)
Sep 11, 2007
77.50
78.45
76.81
77.94
655,656
+2.15(+2.83%)
Sep 10, 2007
75.80
76.25
74.04
75.79
723,658
+1.08(+1.44%)
Sep 07, 2007
75.86
76.02
74.05
74.71
540,741
-0.50(-0.66%)
Sep 06, 2007
75.21
75.55
74.33
75.21
745,072
+1.97(+2.69%)
Sep 05, 2007
73.56
74.09
72.95
73.24
663,339
-1.62(-2.16%)
Sep 04, 2007
73.73
75.18
73.72
74.85
754,716
-0.33(-0.44%)
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%)
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
.