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 (%)
Apr 30, 2007
53.22
53.50
52.27
52.35
443,152
-0.75(-1.41%)
Apr 27, 2007
53.22
53.56
52.77
53.09
344,747
-0.30(-0.56%)
Apr 26, 2007
53.34
53.69
53.04
53.39
439,229
+0.06(+0.11%)
Apr 25, 2007
53.31
53.59
53.19
53.33
544,827
+0.14(+0.26%)
Apr 24, 2007
53.05
53.38
52.94
53.19
240,783
+0.15(+0.28%)
Apr 23, 2007
53.57
53.58
53.04
53.05
300,938
-0.53(-0.98%)
Apr 20, 2007
53.51
53.68
53.27
53.57
628,194
+0.88(+1.67%)
Apr 19, 2007
52.45
53.04
52.45
52.69
608,252
-0.58(-1.08%)
Apr 18, 2007
54.12
54.12
53.16
53.27
336,573
-0.38(-0.71%)
Apr 17, 2007
53.44
54.13
53.42
53.64
420,758
-0.76(-1.39%)
Apr 16, 2007
54.32
54.52
53.98
54.40
486,059
+0.08(+0.15%)
Apr 13, 2007
54.38
54.62
54.01
54.32
459,008
-0.24(-0.45%)
Apr 12, 2007
53.79
54.83
53.55
54.57
538,943
+0.78(+1.44%)
Apr 11, 2007
54.14
54.26
52.94
53.79
552,510
-0.37(-0.68%)
Apr 10, 2007
54.02
54.57
53.89
54.16
319,410
+0.14(+0.26%)
Apr 09, 2007
54.45
54.62
53.91
54.02
351,285
+0.06(+0.11%)
Apr 05, 2007
54.08
54.20
53.83
53.96
241,764
-0.12(-0.23%)
Apr 04, 2007
54.01
54.18
53.72
54.08
240,129
-0.02(-0.03%)
Apr 03, 2007
53.90
54.32
53.54
54.10
408,334
-0.18(-0.33%)
Apr 02, 2007
53.66
54.42
53.61
54.27
469,634
+0.67(+1.24%)
Mar 30, 2007
54.14
54.14
53.50
53.61
488,922
-0.78(-1.44%)
Mar 29, 2007
53.54
54.51
53.20
54.39
814,381
+2.69(+5.21%)
Mar 28, 2007
51.82
52.27
51.58
51.70
476,499
+0.38(+0.74%)
Mar 27, 2007
51.39
51.63
51.26
51.32
565,424
-0.19(-0.37%)
Mar 26, 2007
51.15
51.73
51.02
51.51
413,402
+0.37(+0.73%)
Mar 23, 2007
50.98
51.18
50.79
51.14
488,759
+0.18(+0.35%)
Mar 22, 2007
51.04
51.22
50.58
50.96
490,394
+0.15(+0.29%)
Mar 21, 2007
50.15
51.00
49.59
50.81
512,625
+0.66(+1.32%)
Mar 20, 2007
49.86
50.21
49.53
50.15
243,889
+0.08(+0.16%)
Mar 19, 2007
49.55
50.38
49.48
50.07
273,149
+1.05(+2.15%)
Mar 16, 2007
49.26
49.67
49.01
49.02
183,897
-0.70(-1.40%)
Mar 15, 2007
49.58
50.07
49.42
49.72
390,680
+0.14(+0.28%)
Mar 14, 2007
48.94
49.58
48.45
49.58
477,316
+0.98(+2.03%)
Mar 13, 2007
49.70
50.01
48.59
48.59
572,453
-1.11(-2.24%)
Mar 12, 2007
49.46
49.85
49.43
49.70
340,006
+0.18(+0.36%)
Mar 09, 2007
49.74
50.04
49.28
49.53
276,255
-0.64(-1.27%)
Mar 08, 2007
50.38
50.62
50.07
50.16
353,737
+0.54(+1.10%)
Mar 07, 2007
49.30
50.13
49.30
49.62
441,354
-0.10(-0.20%)
Mar 06, 2007
50.04
50.65
48.93
49.72
416,998
+1.84(+3.83%)
Mar 05, 2007
47.78
48.76
47.78
47.88
628,194
-0.83(-1.71%)
Mar 02, 2007
49.55
49.55
48.71
48.71
402,777
+0.06(+0.11%)
Mar 01, 2007
48.55
48.83
47.75
48.66
741,802
-0.63(-1.28%)
Feb 28, 2007
48.99
49.62
48.48
49.29
1,217,158
+1.33(+2.77%)
Feb 27, 2007
50.23
50.16
47.69
47.96
1,291,698
-2.70(-5.33%)
Feb 26, 2007
50.53
50.89
50.47
50.66
457,537
-0.02(-0.05%)
Feb 23, 2007
50.99
51.10
50.49
50.68
309,275
-0.42(-0.81%)
Feb 22, 2007
51.08
51.20
50.76
51.10
391,171
-0.07(-0.14%)
Feb 21, 2007
51.08
51.25
50.48
51.17
327,092
+0.17(+0.34%)
Feb 20, 2007
51.20
51.20
50.74
51.00
231,139
-0.55(-1.07%)
Feb 16, 2007
51.14
51.61
50.65
51.55
658,599
+0.42(+0.83%)
Feb 15, 2007
51.00
51.28
50.77
51.13
463,422
-0.43(-0.84%)
Feb 14, 2007
51.17
51.86
51.10
51.56
725,212
+0.45(+0.89%)
Feb 13, 2007
50.42
51.20
50.42
51.11
225,730
+0.73(+1.44%)
Feb 12, 2007
50.73
50.79
50.19
50.38
402,669
-0.37(-0.72%)
Feb 09, 2007
51.45
51.49
50.73
50.75
744,908
-1.14(-2.20%)
Feb 08, 2007
51.45
51.99
51.11
51.90
614,954
+0.30(+0.58%)
Feb 07, 2007
52.00
52.15
51.54
51.60
581,443
-0.29(-0.57%)
Feb 06, 2007
52.02
52.08
51.61
51.89
463,585
+0.02(+0.05%)
Feb 05, 2007
52.12
52.61
51.85
51.86
471,268
-0.10(-0.19%)
Feb 02, 2007
52.00
52.08
51.60
51.96
794,275
-0.20(-0.39%)
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
.