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, 2009
94.67
95.02
93.71
94.78
473,119
-1.13(-1.17%)
Nov 27, 2009
94.17
97.14
93.13
95.91
516,769
-3.55(-3.57%)
Nov 25, 2009
99.28
99.52
98.25
99.46
355,983
+1.86(+1.91%)
Nov 24, 2009
97.73
97.74
96.34
97.61
422,910
-1.56(-1.57%)
Nov 23, 2009
100.57
100.57
98.70
99.17
651,055
+0.94(+0.95%)
Nov 20, 2009
98.09
98.36
97.57
98.23
432,913
+0.35(+0.36%)
Nov 19, 2009
99.15
99.15
96.96
97.88
451,639
-2.41(-2.40%)
Nov 18, 2009
101.21
101.26
99.39
100.29
446,806
-1.65(-1.61%)
Nov 17, 2009
101.53
102.01
100.61
101.94
363,517
+0.10(+0.10%)
Nov 16, 2009
100.57
102.11
100.42
101.83
391,849
+2.70(+2.72%)
Nov 13, 2009
98.85
99.97
98.14
99.13
328,649
+2.31(+2.38%)
Nov 12, 2009
98.25
99.19
96.26
96.83
613,334
-3.33(-3.32%)
Nov 11, 2009
101.76
101.76
99.58
100.16
478,927
+0.43(+0.43%)
Nov 10, 2009
99.40
99.79
98.19
99.73
373,095
-0.45(-0.45%)
Nov 09, 2009
99.61
100.36
99.01
100.17
385,212
+3.32(+3.43%)
Nov 06, 2009
96.10
97.86
95.13
96.85
420,694
+1.01(+1.05%)
Nov 05, 2009
94.40
95.94
94.14
95.84
357,314
+2.03(+2.16%)
Nov 04, 2009
93.68
95.59
93.65
93.81
407,512
+0.95(+1.03%)
Nov 03, 2009
89.93
92.94
89.93
92.86
512,260
-0.24(-0.26%)
Nov 02, 2009
93.57
94.64
91.62
93.10
642,654
+1.98(+2.18%)
Oct 30, 2009
94.82
95.09
90.56
91.11
731,301
-3.82(-4.02%)
Oct 29, 2009
91.78
95.57
91.78
94.93
811,149
+3.16(+3.44%)
Oct 28, 2009
94.71
94.71
91.41
91.78
732,088
-5.52(-5.67%)
Oct 27, 2009
98.14
98.98
96.58
97.29
457,370
-1.02(-1.04%)
Oct 26, 2009
101.12
101.80
98.11
98.31
577,094
-1.30(-1.30%)
Oct 23, 2009
100.38
100.46
98.89
99.61
840,682
+1.99(+2.04%)
Oct 22, 2009
96.16
97.81
96.08
97.62
348,192
+1.84(+1.92%)
Oct 21, 2009
96.68
98.19
95.20
95.78
427,604
-1.43(-1.47%)
Oct 20, 2009
96.65
97.26
96.47
97.21
541,682
-2.10(-2.11%)
Oct 19, 2009
97.71
99.43
97.02
99.31
763,409
+5.21(+5.53%)
Oct 16, 2009
94.58
94.72
93.21
94.11
549,834
-2.50(-2.59%)
Oct 15, 2009
94.65
96.74
94.47
96.61
526,835
+1.09(+1.15%)
Oct 14, 2009
94.22
95.66
93.57
95.51
557,728
+4.58(+5.03%)
Oct 13, 2009
90.28
91.21
89.38
90.94
363,280
+2.24(+2.52%)
Oct 12, 2009
89.28
89.90
88.46
88.70
217,859
-0.37(-0.41%)
Oct 09, 2009
89.22
89.74
88.32
89.07
451,507
+0.64(+0.73%)
Oct 08, 2009
86.87
88.72
86.78
88.42
740,433
+2.56(+2.99%)
Oct 07, 2009
86.40
86.62
85.25
85.86
336,145
-0.41(-0.48%)
Oct 06, 2009
85.65
86.74
85.35
86.27
686,494
+1.83(+2.17%)
Oct 05, 2009
82.53
84.92
82.42
84.44
1,028,609
+4.17(+5.19%)
Oct 02, 2009
79.74
81.19
78.76
80.27
502,565
+0.04(+0.05%)
Oct 01, 2009
82.45
82.88
80.14
80.23
548,991
-2.62(-3.16%)
Sep 30, 2009
82.77
83.20
81.23
82.85
643,828
-0.89(-1.06%)
Sep 29, 2009
83.94
84.70
83.24
83.74
414,912
+0.54(+0.65%)
Sep 28, 2009
82.38
83.87
81.68
83.19
809,965
+0.86(+1.05%)
Sep 25, 2009
81.48
82.74
81.47
82.33
653,752
+0.83(+1.01%)
Sep 24, 2009
83.42
83.42
80.81
81.50
559,979
-2.61(-3.10%)
Sep 23, 2009
85.95
85.96
84.04
84.11
546,727
-2.38(-2.75%)
Sep 22, 2009
86.83
86.83
85.73
86.49
346,005
+1.80(+2.12%)
Sep 21, 2009
85.06
85.16
83.98
84.69
401,516
-1.40(-1.63%)
Sep 18, 2009
85.84
86.56
85.38
86.09
355,285
+0.42(+0.49%)
Sep 17, 2009
86.45
87.33
85.04
85.68
679,325
-0.46(-0.54%)
Sep 16, 2009
85.95
86.87
85.07
86.14
760,006
+0.90(+1.06%)
Sep 15, 2009
84.67
85.38
84.34
85.24
562,907
-1.11(-1.29%)
Sep 14, 2009
85.44
86.46
84.51
86.36
263,616
+0.30(+0.35%)
Sep 11, 2009
87.24
87.58
85.92
86.06
464,149
+0.09(+0.10%)
Sep 10, 2009
85.10
86.01
84.54
85.97
354,858
+1.25(+1.47%)
Sep 09, 2009
84.71
85.40
83.90
84.72
535,515
-0.55(-0.65%)
Sep 08, 2009
85.57
85.57
84.56
85.27
610,571
+3.64(+4.46%)
Sep 04, 2009
80.70
81.84
80.18
81.63
507,513
+1.19(+1.48%)
Sep 03, 2009
80.62
80.63
79.31
80.45
400,857
+1.44(+1.83%)
Sep 02, 2009
79.12
79.72
78.30
79.00
399,110
+0.61(+0.77%)
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
.