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 (%)
Jan 31, 2012
205.39
206.82
201.97
203.40
139,134
-0.17(-0.08%)
Jan 30, 2012
202.80
203.75
201.20
203.57
204,425
+0.80(+0.39%)
Jan 27, 2012
203.07
204.05
202.33
202.77
100,246
-2.02(-0.99%)
Jan 26, 2012
206.16
206.85
202.34
204.79
147,963
+0.46(+0.23%)
Jan 25, 2012
199.75
204.74
199.70
204.33
169,857
+3.71(+1.85%)
Jan 24, 2012
199.41
201.80
199.25
200.62
75,029
-0.75(-0.37%)
Jan 23, 2012
198.70
202.90
198.70
201.37
102,812
+1.78(+0.89%)
Jan 20, 2012
199.90
200.50
198.12
199.59
169,171
-1.29(-0.64%)
Jan 19, 2012
200.04
202.14
200.04
200.88
182,480
-1.57(-0.78%)
Jan 18, 2012
200.91
202.96
198.60
202.45
343,594
+1.34(+0.67%)
Jan 17, 2012
199.59
201.49
198.80
201.11
182,406
+7.85(+4.06%)
Jan 13, 2012
192.20
193.30
190.69
193.26
118,571
-0.86(-0.44%)
Jan 12, 2012
193.93
195.61
192.99
194.12
204,858
-1.38(-0.71%)
Jan 11, 2012
197.40
197.52
194.51
195.50
187,600
-1.21(-0.62%)
Jan 10, 2012
197.65
199.87
196.23
196.71
229,006
+0.73(+0.37%)
Jan 09, 2012
197.00
197.87
195.67
195.98
134,353
+1.23(+0.63%)
Jan 06, 2012
195.57
196.57
193.58
194.75
751,870
-1.69(-0.86%)
Jan 05, 2012
191.01
197.75
190.30
196.44
467,121
+12.69(+6.91%)
Jan 04, 2012
183.07
184.87
182.76
183.75
109,726
+9.07(+5.19%)
Dec 30, 2011
174.10
175.68
174.10
174.68
67,531
-0.11(-0.06%)
Dec 29, 2011
173.56
174.89
173.05
174.79
87,240
+1.67(+0.96%)
Dec 28, 2011
176.54
176.99
173.00
173.12
102,163
-3.18(-1.80%)
Dec 27, 2011
176.50
177.19
175.44
176.30
57,574
+0.05(+0.03%)
Dec 23, 2011
175.88
176.48
175.16
176.25
85,396
+2.84(+1.64%)
Dec 21, 2011
172.40
173.70
170.70
173.41
314,189
-4.55(-2.56%)
Dec 20, 2011
175.58
180.16
175.58
177.96
198,969
+5.73(+3.33%)
Dec 19, 2011
176.09
177.19
172.05
172.23
181,986
-5.78(-3.25%)
Dec 16, 2011
177.37
178.50
175.46
178.01
255,851
+2.19(+1.25%)
Dec 15, 2011
179.39
180.38
175.50
175.82
243,684
-2.77(-1.55%)
Dec 14, 2011
183.98
184.89
178.05
178.59
275,904
-6.79(-3.66%)
Dec 13, 2011
189.10
190.46
184.00
185.38
137,823
-1.26(-0.68%)
Dec 12, 2011
189.08
189.08
184.59
186.64
136,959
-7.34(-3.78%)
Dec 09, 2011
191.52
195.33
191.41
193.98
167,030
+3.91(+2.06%)
Dec 08, 2011
193.96
196.56
190.00
190.07
92,676
-6.03(-3.07%)
Dec 07, 2011
195.48
197.09
193.26
196.10
180,029
-2.42(-1.22%)
Dec 06, 2011
196.55
200.88
195.93
198.52
216,065
-0.38(-0.19%)
Dec 05, 2011
198.03
200.94
196.40
198.90
185,752
+6.19(+3.21%)
Dec 02, 2011
197.75
197.75
192.25
192.71
155,858
-1.65(-0.85%)
Dec 01, 2011
196.53
197.28
193.26
194.36
179,729
+1.04(+0.54%)
Nov 30, 2011
189.60
194.83
189.30
193.32
335,100
+12.03(+6.64%)
Nov 29, 2011
181.87
184.22
180.28
181.29
146,376
-2.01(-1.10%)
Nov 28, 2011
180.00
184.70
179.63
183.30
266,311
+11.37(+6.61%)
Nov 25, 2011
172.85
175.11
171.70
171.93
52,724
-2.17(-1.25%)
Nov 23, 2011
178.01
178.55
174.00
174.10
178,350
-6.99(-3.86%)
Nov 22, 2011
181.90
182.37
177.84
181.09
348,142
+2.06(+1.15%)
Nov 21, 2011
182.84
182.84
177.14
179.03
303,394
-9.14(-4.86%)
Nov 18, 2011
191.60
191.60
187.00
188.17
145,967
+0.63(+0.34%)
Nov 17, 2011
194.58
194.90
186.61
187.54
203,965
-9.06(-4.61%)
Nov 16, 2011
195.82
198.79
195.82
196.60
222,779
-4.81(-2.39%)
Nov 15, 2011
199.18
202.94
197.28
201.41
130,935
+2.55(+1.28%)
Nov 14, 2011
200.01
200.75
196.23
198.86
142,289
-2.61(-1.30%)
Nov 11, 2011
199.06
202.61
199.06
201.47
186,628
+6.51(+3.34%)
Nov 10, 2011
195.67
196.84
192.78
194.96
129,333
+4.21(+2.21%)
Nov 09, 2011
195.45
195.60
190.00
190.75
222,838
-8.18(-4.11%)
Nov 08, 2011
195.98
199.38
193.83
198.93
180,147
+2.85(+1.45%)
Nov 07, 2011
194.66
196.10
190.58
196.08
264,455
+1.04(+0.53%)
Nov 04, 2011
193.81
195.73
191.25
195.04
230,003
+0.36(+0.18%)
Nov 03, 2011
192.60
195.54
188.25
194.68
326,419
-3.13(-1.58%)
Nov 02, 2011
192.75
198.06
191.70
197.81
396,870
+12.58(+6.79%)
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
.