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, 2007
114.03
114.86
111.55
112.91
803,854
-0.73(-0.64%)
Nov 29, 2007
113.17
114.55
112.65
113.64
741,493
+0.42(+0.37%)
Nov 28, 2007
110.18
114.34
109.25
113.22
1,021,448
+4.90(+4.52%)
Nov 27, 2007
107.13
108.73
105.31
108.32
1,377,438
+3.80(+3.63%)
Nov 26, 2007
108.43
109.71
104.42
104.52
903,083
-1.74(-1.64%)
Nov 23, 2007
103.45
107.36
103.45
106.26
614,803
+8.99(+9.24%)
Nov 21, 2007
100.45
100.45
97.27
97.27
811,692
-6.89(-6.61%)
Nov 20, 2007
100.02
105.34
100.02
104.16
1,213,509
+9.18(+9.67%)
Nov 19, 2007
98.49
98.49
94.22
94.97
768,123
-4.90(-4.91%)
Nov 16, 2007
98.74
100.63
96.48
99.87
1,223,075
-1.95(-1.92%)
Nov 15, 2007
104.00
104.12
100.72
101.83
657,806
-3.52(-3.34%)
Nov 14, 2007
110.12
110.12
104.68
105.34
814,353
-0.20(-0.19%)
Nov 13, 2007
99.59
106.27
99.59
105.55
960,554
+6.93(+7.03%)
Nov 12, 2007
104.60
104.60
98.06
98.61
1,239,569
-9.05(-8.41%)
Nov 09, 2007
105.22
111.03
105.22
107.67
881,882
-1.62(-1.48%)
Nov 08, 2007
110.12
113.42
105.29
109.29
1,833,876
-4.19(-3.69%)
Nov 07, 2007
113.17
117.14
112.93
113.48
891,596
-2.77(-2.38%)
Nov 06, 2007
114.55
117.95
113.18
116.25
1,071,063
+0.75(+0.65%)
Nov 05, 2007
116.23
118.84
113.17
115.50
1,609,213
-11.13(-8.79%)
Nov 02, 2007
127.55
127.86
123.70
126.63
786,755
+3.06(+2.48%)
Nov 01, 2007
127.92
128.62
122.72
123.57
1,273,390
-8.86(-6.69%)
Oct 31, 2007
128.47
133.48
127.64
132.44
1,492,923
+4.06(+3.16%)
Oct 30, 2007
131.89
132.44
127.25
128.38
1,477,720
-1.66(-1.28%)
Oct 29, 2007
130.33
130.99
129.03
130.04
1,104,204
+9.03(+7.47%)
Oct 26, 2007
120.14
121.62
119.63
121.00
652,060
+2.99(+2.54%)
Oct 25, 2007
115.74
118.28
114.40
118.01
613,156
+2.25(+1.94%)
Oct 24, 2007
115.00
116.23
112.61
115.77
1,115,973
-0.59(-0.51%)
Oct 23, 2007
115.25
116.78
114.07
116.36
892,353
+5.73(+5.18%)
Oct 22, 2007
107.33
111.17
107.06
110.63
1,050,751
+1.43(+1.31%)
Oct 19, 2007
116.23
116.37
109.17
109.20
1,187,244
-8.90(-7.53%)
Oct 18, 2007
113.48
118.36
112.72
118.09
1,159,782
-1.04(-0.87%)
Oct 17, 2007
114.71
119.44
114.70
119.13
2,022,875
+8.78(+7.96%)
Oct 16, 2007
111.92
112.10
109.81
110.35
1,125,781
-4.82(-4.19%)
Oct 15, 2007
115.67
117.67
110.80
115.17
1,920,710
+6.25(+5.73%)
Oct 12, 2007
106.44
109.01
105.83
108.92
794,928
+5.36(+5.17%)
Oct 11, 2007
106.20
108.89
102.03
103.56
1,649,195
+1.85(+1.82%)
Oct 10, 2007
101.53
102.10
99.75
101.72
620,348
+2.34(+2.36%)
Oct 09, 2007
97.56
99.41
97.56
99.37
726,437
+4.63(+4.89%)
Oct 08, 2007
94.79
96.07
93.90
94.74
1,036,202
-5.61(-5.59%)
Oct 05, 2007
98.25
100.63
98.09
100.35
931,748
+6.04(+6.41%)
Oct 04, 2007
92.45
95.08
91.21
94.31
1,099,790
-1.82(-1.89%)
Oct 03, 2007
99.89
99.89
96.05
96.12
1,164,359
-6.97(-6.76%)
Oct 02, 2007
104.58
104.61
101.81
103.09
1,136,079
-1.39(-1.33%)
Oct 01, 2007
102.10
105.06
102.06
104.48
736,898
+2.67(+2.62%)
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%)
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
.