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, 2009
80.10
80.30
79.31
79.93
397,485
-1.55(-1.91%)
Aug 28, 2009
81.99
82.98
81.06
81.48
358,218
-0.11(-0.13%)
Aug 27, 2009
81.96
81.97
79.94
81.59
829,346
-2.34(-2.78%)
Aug 26, 2009
84.59
84.59
82.81
83.93
548,285
+0.70(+0.84%)
Aug 25, 2009
84.45
84.58
83.08
83.23
642,399
-0.13(-0.16%)
Aug 24, 2009
83.95
84.72
83.09
83.36
658,257
+0.17(+0.21%)
Aug 21, 2009
82.01
83.58
81.82
83.19
655,012
+1.22(+1.49%)
Aug 20, 2009
80.53
82.27
80.53
81.97
409,554
+1.38(+1.72%)
Aug 19, 2009
78.56
81.18
78.56
80.59
605,800
-0.14(-0.17%)
Aug 18, 2009
80.46
80.92
79.30
80.73
727,556
+2.50(+3.19%)
Aug 17, 2009
80.73
80.73
77.92
78.24
941,543
-4.22(-5.11%)
Aug 14, 2009
85.03
85.03
81.72
82.45
728,985
-2.46(-2.90%)
Aug 13, 2009
85.48
86.13
83.96
84.91
485,042
+0.86(+1.02%)
Aug 12, 2009
83.81
85.10
83.52
84.05
503,654
+0.07(+0.08%)
Aug 11, 2009
85.22
85.83
83.26
83.99
609,165
-1.23(-1.44%)
Aug 10, 2009
85.98
86.65
84.68
85.22
527,337
-0.13(-0.16%)
Aug 07, 2009
86.05
86.86
84.76
85.35
629,420
-0.42(-0.49%)
Aug 06, 2009
86.29
86.97
85.08
85.77
525,882
+2.10(+2.51%)
Aug 05, 2009
84.13
84.76
82.75
83.67
525,362
-1.69(-1.99%)
Aug 04, 2009
85.46
86.35
84.42
85.36
377,832
-1.71(-1.96%)
Aug 03, 2009
85.03
87.17
85.03
87.07
815,296
+5.51(+6.75%)
Jul 31, 2009
81.65
81.97
80.55
81.56
717,399
+0.04(+0.05%)
Jul 30, 2009
81.65
82.20
81.16
81.53
724,607
+1.21(+1.50%)
Jul 29, 2009
81.47
82.01
79.63
80.32
763,935
-3.92(-4.65%)
Jul 28, 2009
84.23
85.14
83.03
84.24
625,775
+0.42(+0.50%)
Jul 27, 2009
83.55
83.99
82.76
83.82
296,595
+0.62(+0.74%)
Jul 24, 2009
82.59
83.46
82.30
83.20
1,327
-0.75(-0.89%)
Jul 23, 2009
81.22
84.42
81.22
83.94
865,926
+3.50(+4.35%)
Jul 22, 2009
79.97
81.24
78.62
80.45
828,133
-1.50(-1.83%)
Jul 21, 2009
81.30
82.65
80.65
81.94
1,021,978
+0.32(+0.39%)
Jul 20, 2009
81.68
81.85
79.89
81.63
519,843
+3.44(+4.40%)
Jul 17, 2009
77.55
78.36
76.96
78.19
443,847
+1.22(+1.59%)
Jul 16, 2009
76.98
77.29
75.92
76.96
569,877
-0.63(-0.81%)
Jul 15, 2009
76.02
77.97
76.02
77.59
587,962
+3.70(+5.00%)
Jul 14, 2009
73.83
74.47
73.38
73.90
524,720
+2.69(+3.78%)
Jul 13, 2009
70.01
71.46
69.81
71.21
484,385
+0.09(+0.13%)
Jul 10, 2009
70.78
71.37
70.11
71.12
268,605
-0.54(-0.76%)
Jul 09, 2009
72.46
72.46
71.32
71.66
705,848
+2.37(+3.42%)
Jul 08, 2009
69.76
70.52
67.85
69.29
855,072
-0.62(-0.88%)
Jul 07, 2009
72.13
72.13
69.74
69.91
788,594
-2.23(-3.09%)
Jul 06, 2009
72.04
72.48
70.77
72.14
1,456,414
-0.45(-0.62%)
Jul 02, 2009
74.03
74.03
72.19
72.58
883,724
-3.75(-4.91%)
Jul 01, 2009
77.52
77.52
76.32
76.33
589,306
+1.07(+1.42%)
Jun 30, 2009
75.96
76.29
74.32
75.26
986,677
-1.91(-2.48%)
Jun 29, 2009
77.58
77.58
76.51
77.18
662,988
-0.06(-0.07%)
Jun 26, 2009
78.53
78.53
76.62
77.23
375,099
+0.04(+0.06%)
Jun 25, 2009
76.04
77.36
75.89
77.19
546,939
+2.06(+2.74%)
Jun 24, 2009
75.80
76.85
74.79
75.14
662,017
+2.10(+2.88%)
Jun 23, 2009
73.07
73.67
71.09
73.03
823,902
-0.05(-0.07%)
Jun 22, 2009
74.74
75.47
72.83
73.08
775,836
-2.78(-3.67%)
Jun 19, 2009
76.95
77.19
75.62
75.86
536,700
-0.46(-0.60%)
Jun 18, 2009
75.93
77.07
74.63
76.32
495,724
+0.51(+0.67%)
Jun 17, 2009
76.30
76.45
74.21
75.81
891,755
-1.32(-1.71%)
Jun 16, 2009
78.95
79.93
76.95
77.13
1,059,655
-4.42(-5.42%)
Jun 15, 2009
83.06
83.31
80.52
81.55
421,801
-3.95(-4.62%)
Jun 12, 2009
85.60
85.60
84.29
85.50
396,285
-1.19(-1.38%)
Jun 11, 2009
85.88
87.85
84.84
86.69
491,012
+1.19(+1.39%)
Jun 10, 2009
86.15
86.26
83.98
85.50
639,192
+1.08(+1.28%)
Jun 09, 2009
84.71
84.81
83.30
84.42
661,896
-1.14(-1.33%)
Jun 08, 2009
84.66
85.89
83.91
85.56
520,270
-1.57(-1.80%)
Jun 05, 2009
88.65
89.37
86.24
87.13
819,013
+0.83(+0.96%)
Jun 04, 2009
84.76
86.56
84.43
86.30
749,897
+2.81(+3.37%)
Jun 03, 2009
85.78
85.78
82.40
83.49
825,732
-3.30(-3.80%)
Jun 02, 2009
87.18
87.99
85.46
86.78
598,261
-1.27(-1.44%)
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
.