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 (%)
May 28, 2010
97.33
99.41
96.32
97.33
450,542
-2.54(-2.55%)
May 27, 2010
96.99
99.94
96.44
99.87
660,621
+6.20(+6.62%)
May 26, 2010
93.10
96.69
93.10
93.67
1,122,326
-1.87(-1.95%)
May 25, 2010
92.22
95.77
92.12
95.53
874,712
-1.98(-2.03%)
May 24, 2010
98.86
99.35
97.49
97.51
599,109
-0.34(-0.35%)
May 21, 2010
92.71
98.19
91.75
97.85
919,913
+3.46(+3.66%)
May 20, 2010
94.40
96.35
94.04
94.39
24,585
-3.71(-3.78%)
May 19, 2010
97.23
98.88
95.62
98.10
466,526
-1.10(-1.11%)
May 18, 2010
101.44
102.57
98.25
99.20
416,131
-0.89(-0.89%)
May 17, 2010
101.17
102.28
98.18
100.09
659,899
-1.15(-1.14%)
May 14, 2010
101.24
102.17
99.43
101.24
394,310
-2.06(-2.00%)
May 13, 2010
104.47
105.06
103.30
103.30
395,059
-2.39(-2.26%)
May 12, 2010
105.45
106.19
105.07
105.70
314,228
+0.27(+0.25%)
May 11, 2010
106.86
107.09
105.14
105.43
614,925
+0.68(+0.65%)
May 10, 2010
103.78
105.00
103.45
104.75
598,447
+5.86(+5.92%)
May 07, 2010
100.29
100.65
95.69
98.89
682,947
+1.14(+1.16%)
May 06, 2010
101.34
102.32
92.36
97.76
163
-4.22(-4.14%)
May 05, 2010
103.14
104.39
101.57
101.98
782,698
-2.80(-2.67%)
May 04, 2010
107.71
107.91
104.25
104.78
779,450
-4.59(-4.19%)
May 03, 2010
108.34
110.10
108.34
109.37
415,538
+1.75(+1.63%)
Apr 30, 2010
110.10
110.10
107.30
107.62
558,264
-0.20(-0.19%)
Apr 29, 2010
107.41
108.68
107.20
107.82
462,456
+0.40(+0.38%)
Apr 28, 2010
106.89
107.89
105.67
107.42
324,488
+2.36(+2.24%)
Apr 27, 2010
107.47
108.12
104.92
105.06
403,035
-4.16(-3.81%)
Apr 26, 2010
109.34
110.31
109.14
109.22
267,130
+0.37(+0.34%)
Apr 23, 2010
107.27
108.85
106.29
108.85
164,455
+1.06(+0.98%)
Apr 22, 2010
106.59
107.91
105.17
107.79
255,053
+1.03(+0.97%)
Apr 21, 2010
107.63
107.96
105.84
106.76
221,411
-1.75(-1.61%)
Apr 20, 2010
108.37
108.84
107.09
108.51
305,983
+1.35(+1.26%)
Apr 19, 2010
105.83
107.16
105.49
107.16
384,540
-0.09(-0.09%)
Apr 16, 2010
109.55
110.02
106.96
107.25
445,812
-3.44(-3.11%)
Apr 15, 2010
110.89
111.42
110.24
110.70
265,430
+0.70(+0.64%)
Apr 14, 2010
108.19
110.21
108.19
109.99
291,737
+1.83(+1.70%)
Apr 13, 2010
108.38
109.16
107.06
108.16
277,170
-1.96(-1.78%)
Apr 12, 2010
110.45
111.05
109.65
110.12
324,418
+0.14(+0.13%)
Apr 09, 2010
109.70
110.65
109.23
109.98
289,937
+1.96(+1.81%)
Apr 08, 2010
106.57
108.07
106.44
108.02
249,113
+0.10(+0.09%)
Apr 07, 2010
109.01
109.09
107.46
107.92
535,240
+3.14(+2.99%)
Apr 06, 2010
105.42
105.63
104.61
104.79
171,615
-0.84(-0.79%)
Apr 05, 2010
104.19
105.89
104.19
105.62
236,770
+1.49(+1.43%)
Apr 01, 2010
103.17
104.14
104.14
104.14
274,620
+3.15(+3.12%)
Mar 31, 2010
99.98
101.96
99.98
100.99
446,907
-1.33(-1.30%)
Mar 30, 2010
102.36
102.71
101.92
102.32
414,956
+0.47(+0.46%)
Mar 29, 2010
100.24
101.88
100.24
101.84
424,176
+2.17(+2.18%)
Mar 26, 2010
98.82
100.23
98.49
99.67
468,532
+3.39(+3.52%)
Mar 25, 2010
97.98
98.42
96.05
96.28
335,535
-1.39(-1.42%)
Mar 24, 2010
97.88
98.60
97.38
97.67
341,159
-0.89(-0.91%)
Mar 23, 2010
98.64
98.79
97.94
98.57
375,313
+0.02(+0.02%)
Mar 22, 2010
96.60
98.65
96.36
98.54
370,525
-0.18(-0.19%)
Mar 19, 2010
100.02
100.03
98.19
98.72
363,900
-2.17(-2.15%)
Mar 18, 2010
101.29
101.55
99.87
100.89
216,813
-1.32(-1.29%)
Mar 17, 2010
102.29
102.77
101.80
102.21
258,122
+0.80(+0.79%)
Mar 16, 2010
100.47
101.41
99.91
101.41
491,729
+0.14(+0.14%)
Mar 15, 2010
100.28
101.40
100.27
101.27
353,580
+0.21(+0.21%)
Mar 12, 2010
102.22
102.74
100.42
101.06
344,887
-0.72(-0.71%)
Mar 11, 2010
101.29
101.92
99.94
101.78
461,800
+0.45(+0.45%)
Mar 10, 2010
100.42
101.50
100.30
101.33
258,385
+1.57(+1.58%)
Mar 09, 2010
99.29
100.62
98.59
99.76
210,933
+0.28(+0.28%)
Mar 08, 2010
99.10
99.64
98.80
99.48
211,500
+0.42(+0.42%)
Mar 05, 2010
98.06
99.13
97.46
99.06
258,158
+2.74(+2.85%)
Mar 04, 2010
96.27
97.09
95.38
96.32
220,345
-0.43(-0.44%)
Mar 03, 2010
96.45
98.00
96.66
96.75
226,900
+0.30(+0.31%)
Mar 02, 2010
96.75
97.26
95.95
96.45
435,314
+0.45(+0.47%)
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
.