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, 2011
123.37
126.78
123.18
125.79
514,983
+7.83(+6.63%)
Nov 29, 2011
118.34
119.87
117.31
117.97
224,951
-1.31(-1.10%)
Nov 28, 2011
117.13
120.18
116.89
119.27
409,267
+7.40(+6.61%)
Nov 25, 2011
112.47
113.94
111.73
111.88
81,026
-1.41(-1.25%)
Nov 23, 2011
115.83
116.18
113.22
113.29
274,089
-4.55(-3.86%)
Nov 22, 2011
118.36
118.67
115.72
117.83
535,026
+1.34(+1.15%)
Nov 21, 2011
118.97
118.97
115.27
116.50
466,257
-5.95(-4.86%)
Nov 18, 2011
124.67
124.67
121.68
122.44
224,322
+0.41(+0.34%)
Nov 17, 2011
126.61
126.82
121.43
122.03
313,454
-5.90(-4.61%)
Nov 16, 2011
127.42
129.35
127.42
127.93
342,367
-3.13(-2.39%)
Nov 15, 2011
129.61
132.05
128.37
131.06
201,221
+1.66(+1.28%)
Nov 14, 2011
130.15
130.63
127.69
129.40
218,670
-1.70(-1.30%)
Nov 11, 2011
129.53
131.84
129.53
131.10
286,810
+4.24(+3.34%)
Nov 10, 2011
127.32
128.09
125.44
126.86
198,759
+2.74(+2.21%)
Nov 09, 2011
127.18
127.28
123.63
124.12
342,458
-5.32(-4.11%)
Nov 08, 2011
127.52
129.74
126.12
129.44
276,850
+1.85(+1.45%)
Nov 07, 2011
126.67
127.60
124.01
127.59
406,415
+0.68(+0.53%)
Nov 04, 2011
126.11
127.36
124.45
126.91
353,469
+0.23(+0.19%)
Nov 03, 2011
125.33
127.24
122.49
126.68
501,642
-2.04(-1.58%)
Nov 02, 2011
125.42
128.88
124.74
128.72
609,911
+8.19(+6.79%)
Nov 01, 2011
118.75
121.27
117.98
120.53
559,650
-2.20(-1.79%)
Oct 31, 2011
126.35
126.72
122.70
122.73
368,116
-4.67(-3.67%)
Oct 28, 2011
128.39
129.28
126.47
127.40
448,332
-3.50(-2.67%)
Oct 27, 2011
130.90
131.76
128.10
130.90
844,454
+8.82(+7.22%)
Oct 26, 2011
122.08
123.88
118.49
122.08
547,999
+5.41(+4.64%)
Oct 25, 2011
120.37
120.37
116.04
116.67
471,199
-2.16(-1.82%)
Oct 24, 2011
114.44
119.66
114.00
118.83
686,956
+8.24(+7.45%)
Oct 21, 2011
109.47
110.83
109.32
110.59
383,349
+2.30(+2.12%)
Oct 20, 2011
107.31
109.18
106.27
108.29
471,248
-1.84(-1.67%)
Oct 19, 2011
111.24
113.53
109.81
110.13
395,355
-2.91(-2.57%)
Oct 18, 2011
109.61
113.60
108.29
113.04
287,749
+2.89(+2.62%)
Oct 17, 2011
113.78
113.80
109.04
110.15
476,125
-5.23(-4.53%)
Oct 14, 2011
113.07
115.81
112.08
115.38
399,014
+0.86(+0.75%)
Oct 13, 2011
115.59
116.15
112.19
114.52
453,186
-2.65(-2.26%)
Oct 12, 2011
116.18
119.64
116.18
117.17
460,345
+3.05(+2.67%)
Oct 11, 2011
114.19
115.92
113.20
114.13
457,042
-0.24(-0.21%)
Oct 10, 2011
110.35
114.52
110.35
114.37
686,060
+8.90(+8.43%)
Oct 07, 2011
108.01
108.37
104.87
105.47
516,533
-1.39(-1.30%)
Oct 06, 2011
105.21
106.94
104.83
106.86
795,353
+5.47(+5.39%)
Oct 05, 2011
98.05
101.51
96.96
101.39
704,146
+3.56(+3.64%)
Oct 04, 2011
94.45
98.05
91.92
97.83
972,254
-1.76(-1.77%)
Oct 03, 2011
102.45
103.53
99.41
99.60
567,116
-4.71(-4.52%)
Sep 30, 2011
107.14
108.39
104.31
104.31
418,201
-5.61(-5.10%)
Sep 29, 2011
109.84
110.85
107.94
109.92
705,974
+3.12(+2.92%)
Sep 28, 2011
110.68
111.59
106.06
106.80
673,335
-0.49(-0.46%)
Sep 27, 2011
108.48
109.22
106.49
107.29
477,429
+4.70(+4.58%)
Sep 26, 2011
99.75
102.73
98.45
102.60
527,492
+3.18(+3.19%)
Sep 23, 2011
97.15
100.33
96.42
99.42
526,999
+4.86(+5.14%)
Sep 22, 2011
98.75
99.61
94.18
94.56
771,764
-8.82(-8.53%)
Sep 21, 2011
108.05
109.01
103.38
103.38
424,529
-6.49(-5.91%)
Sep 20, 2011
111.04
111.85
109.04
109.87
222,346
-0.73(-0.66%)
Sep 19, 2011
111.30
111.59
109.25
110.61
341,560
-4.46(-3.87%)
Sep 16, 2011
115.88
116.34
114.03
115.06
228,338
+1.20(+1.05%)
Sep 15, 2011
113.19
114.19
112.31
113.87
294,657
+0.48(+0.42%)
Sep 14, 2011
113.25
114.02
110.32
113.39
318,238
-0.36(-0.31%)
Sep 13, 2011
113.20
113.98
112.12
113.74
218,154
+0.92(+0.82%)
Sep 12, 2011
111.81
113.35
110.33
112.82
335,399
-0.65(-0.57%)
Sep 09, 2011
115.55
116.21
112.92
113.47
462,670
-4.11(-3.49%)
Sep 08, 2011
116.92
119.29
116.70
117.58
412,490
-4.10(-3.37%)
Sep 07, 2011
120.09
122.10
119.28
121.67
343,286
+3.12(+2.64%)
Sep 06, 2011
114.37
118.90
114.34
118.55
490,366
-6.11(-4.90%)
Sep 02, 2011
125.80
126.37
123.21
124.66
327,161
-5.06(-3.90%)
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
.