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 (%)
Feb 26, 2010
95.89
96.63
94.77
96.22
509,919
+1.11(+1.16%)
Feb 25, 2010
94.33
95.40
93.03
95.12
501,746
-1.72(-1.78%)
Feb 24, 2010
96.18
97.09
95.54
96.83
402,214
+1.44(+1.51%)
Feb 23, 2010
96.82
97.09
95.19
95.39
319,885
-0.65(-0.68%)
Feb 22, 2010
96.36
96.59
95.64
96.05
335,364
+1.22(+1.29%)
Feb 19, 2010
94.67
95.35
94.38
94.82
454,690
-2.34(-2.41%)
Feb 18, 2010
95.77
97.32
95.69
97.16
254,504
+0.17(+0.18%)
Feb 17, 2010
96.99
97.60
96.24
96.99
383,636
+0.25(+0.26%)
Feb 16, 2010
96.00
97.01
95.81
96.74
458,695
+1.82(+1.92%)
Feb 12, 2010
94.82
94.91
94.91
94.91
414,056
-3.16(-3.22%)
Feb 11, 2010
95.47
98.15
94.70
98.07
705,376
+2.51(+2.63%)
Feb 10, 2010
95.31
95.90
93.87
95.56
641,268
+1.97(+2.10%)
Feb 09, 2010
92.61
94.49
91.92
93.59
542,269
+4.67(+5.26%)
Feb 08, 2010
90.09
90.90
88.55
88.91
396,669
-2.42(-2.65%)
Feb 05, 2010
90.58
91.55
88.99
91.33
515,567
+0.11(+0.12%)
Feb 04, 2010
94.21
94.34
91.15
91.22
419,644
-5.38(-5.57%)
Feb 03, 2010
97.35
98.71
95.73
96.61
834,127
+4.39(+4.76%)
Feb 02, 2010
89.93
92.67
89.79
92.22
716,988
+4.36(+4.96%)
Feb 01, 2010
87.90
88.93
87.09
87.86
361,583
+2.32(+2.71%)
Jan 29, 2010
88.05
88.52
85.28
85.54
465,848
-3.15(-3.55%)
Jan 28, 2010
89.93
90.02
88.69
88.69
454,330
+1.27(+1.46%)
Jan 27, 2010
86.34
87.83
85.96
87.42
467,103
+0.46(+0.53%)
Jan 26, 2010
86.90
88.29
85.04
86.96
485,477
-2.85(-3.17%)
Jan 25, 2010
90.26
90.53
89.02
89.81
388,364
+1.78(+2.02%)
Jan 22, 2010
90.43
90.43
87.98
88.03
585,998
-3.25(-3.57%)
Jan 21, 2010
93.64
93.97
90.85
91.29
470,412
-2.80(-2.97%)
Jan 20, 2010
94.96
95.08
93.83
94.08
592,899
-3.27(-3.36%)
Jan 19, 2010
96.33
97.46
95.74
97.35
245,962
+1.47(+1.53%)
Jan 15, 2010
96.71
95.88
95.88
95.88
362,237
-1.91(-1.96%)
Jan 14, 2010
97.84
98.28
97.59
97.79
411,272
-1.58(-1.59%)
Jan 13, 2010
98.85
99.61
98.22
99.37
364,787
-2.14(-2.11%)
Jan 12, 2010
103.11
103.11
100.68
101.51
321,559
-2.32(-2.23%)
Jan 11, 2010
104.95
104.97
103.55
103.83
241,200
+0.19(+0.18%)
Jan 08, 2010
103.39
103.81
102.24
103.64
253,031
+0.67(+0.65%)
Jan 07, 2010
102.43
103.15
101.89
102.98
278,628
-0.63(-0.61%)
Jan 06, 2010
102.73
103.78
102.17
103.61
399,573
+1.75(+1.72%)
Jan 05, 2010
101.42
102.01
100.94
101.86
443,826
+3.17(+3.21%)
Jan 04, 2010
96.61
98.69
96.61
98.69
405,536
+3.59(+3.78%)
Dec 31, 2009
96.09
95.10
95.10
95.10
194,523
+0.50(+0.52%)
Dec 30, 2009
93.68
94.88
93.68
94.60
173,367
+0.25(+0.27%)
Dec 29, 2009
94.74
95.16
94.23
94.35
117,135
-0.44(-0.46%)
Dec 28, 2009
95.28
95.45
94.46
94.79
140,664
-0.72(-0.76%)
Dec 24, 2009
94.97
95.73
94.90
95.51
123,896
+0.97(+1.02%)
Dec 23, 2009
93.29
94.77
93.16
94.55
248,840
+1.22(+1.30%)
Dec 22, 2009
93.22
93.53
92.76
93.33
155,141
-0.63(-0.67%)
Dec 21, 2009
93.30
94.23
93.30
93.96
211,670
+0.30(+0.32%)
Dec 18, 2009
93.23
94.28
93.00
93.66
340,933
-1.06(-1.12%)
Dec 17, 2009
94.44
95.43
94.44
94.72
252,036
-1.13(-1.18%)
Dec 16, 2009
95.67
95.99
95.12
95.86
324,891
+0.20(+0.20%)
Dec 15, 2009
95.37
96.34
95.13
95.66
237,342
-0.34(-0.36%)
Dec 14, 2009
96.29
96.47
95.68
96.00
378,625
+0.98(+1.03%)
Dec 11, 2009
96.64
96.64
94.44
95.02
241,403
-0.05(-0.05%)
Dec 10, 2009
93.97
95.30
93.38
95.07
298,591
+0.94(+1.00%)
Dec 09, 2009
93.11
94.81
93.11
94.13
442,105
+1.24(+1.34%)
Dec 08, 2009
93.08
93.63
92.50
92.89
416,409
-1.43(-1.51%)
Dec 07, 2009
94.83
95.56
94.09
94.31
244,561
-1.50(-1.57%)
Dec 04, 2009
96.46
97.53
94.45
95.82
558,599
+0.09(+0.10%)
Dec 03, 2009
97.27
97.62
95.45
95.73
575,770
-0.73(-0.75%)
Dec 02, 2009
96.57
97.77
95.95
96.46
270,790
-0.10(-0.11%)
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
.