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 (%)
Jul 31, 2007
73.38
74.14
72.49
72.55
706,167
+1.13(+1.58%)
Jul 30, 2007
70.54
71.83
70.27
71.42
502,163
+2.38(+3.45%)
Jul 27, 2007
69.92
70.15
68.23
69.04
1,067,097
-0.65(-0.94%)
Jul 26, 2007
71.79
71.94
67.95
69.70
1,273,717
-4.02(-5.45%)
Jul 25, 2007
74.02
74.27
72.43
73.72
806,044
-0.19(-0.26%)
Jul 24, 2007
75.58
75.73
73.75
73.91
656,637
-2.56(-3.34%)
Jul 23, 2007
75.98
76.46
75.57
76.46
526,356
+1.34(+1.78%)
Jul 20, 2007
75.39
75.79
74.79
75.12
430,892
+0.25(+0.34%)
Jul 19, 2007
74.31
74.99
74.16
74.87
688,676
+1.16(+1.57%)
Jul 18, 2007
74.33
75.13
73.34
73.72
1,354,632
-1.22(-1.63%)
Jul 17, 2007
75.96
76.58
74.93
74.94
796,400
+1.57(+2.13%)
Jul 16, 2007
73.41
73.83
72.91
73.37
341,314
-0.15(-0.20%)
Jul 13, 2007
73.30
73.86
73.23
73.52
440,537
+0.18(+0.24%)
Jul 12, 2007
72.49
73.34
72.24
73.34
648,464
+0.91(+1.26%)
Jul 11, 2007
72.89
73.10
72.25
72.43
779,726
-1.09(-1.48%)
Jul 10, 2007
73.81
74.43
73.34
73.52
503,634
-0.23(-0.31%)
Jul 09, 2007
73.35
74.05
73.35
73.75
511,154
+0.40(+0.55%)
Jul 06, 2007
72.31
73.43
72.42
73.34
380,709
+1.35(+1.87%)
Jul 05, 2007
72.17
72.31
71.14
72.00
597,300
-1.09(-1.50%)
Jul 03, 2007
71.64
73.11
72.10
73.09
408,661
+2.23(+3.14%)
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
.