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 (%)
Sep 30, 2013
141.54
141.95
139.83
140.79
153,783
-1.51(-1.06%)
Sep 27, 2013
142.78
143.16
141.72
142.30
102,797
+0.80(+0.56%)
Sep 26, 2013
141.94
142.52
140.95
141.51
87,412
-0.70(-0.49%)
Sep 25, 2013
142.27
143.18
141.72
142.21
67,713
+0.03(+0.02%)
Sep 24, 2013
141.79
142.88
141.30
142.17
91,180
-0.82(-0.58%)
Sep 23, 2013
143.90
144.77
142.99
143.00
110,540
-0.35(-0.24%)
Sep 20, 2013
146.10
146.10
143.20
143.34
181,392
-2.76(-1.89%)
Sep 19, 2013
145.29
146.27
144.06
146.10
139,230
-1.02(-0.69%)
Sep 18, 2013
143.87
147.12
142.78
147.12
226,307
+3.01(+2.09%)
Sep 17, 2013
144.28
144.90
143.73
144.11
92,388
-0.80(-0.55%)
Sep 16, 2013
146.13
146.15
144.59
144.91
133,759
-0.61(-0.42%)
Sep 13, 2013
144.83
146.22
144.67
145.52
265,368
+1.62(+1.12%)
Sep 12, 2013
145.22
145.37
143.41
143.90
155,547
-2.42(-1.65%)
Sep 11, 2013
145.53
146.78
145.19
146.32
56,463
-1.03(-0.70%)
Sep 10, 2013
146.96
147.55
146.56
147.35
168,076
+1.01(+0.69%)
Sep 09, 2013
145.62
146.89
145.05
146.34
197,335
+2.87(+2.00%)
Sep 06, 2013
144.84
145.00
142.41
143.47
132,257
+1.60(+1.13%)
Sep 05, 2013
142.48
143.46
141.38
141.87
109,269
+0.70(+0.50%)
Sep 04, 2013
140.93
141.37
140.33
141.17
116,560
+1.11(+0.79%)
Sep 03, 2013
140.53
141.26
139.07
140.06
142,051
+2.42(+1.76%)
Aug 30, 2013
136.44
137.94
136.00
137.63
352,889
+0.41(+0.30%)
Aug 29, 2013
137.50
137.89
135.58
137.22
148,595
-1.91(-1.37%)
Aug 28, 2013
136.96
140.03
136.06
139.13
234,297
+5.10(+3.81%)
Aug 27, 2013
135.49
135.81
134.03
134.03
244,557
-3.03(-2.21%)
Aug 26, 2013
139.10
139.11
136.61
137.06
199,119
-2.18(-1.56%)
Aug 23, 2013
137.98
139.35
137.31
139.24
294,822
+1.96(+1.42%)
Aug 22, 2013
137.29
137.93
137.00
137.28
181,113
+1.17(+0.86%)
Aug 21, 2013
136.98
138.25
134.55
136.11
205,606
+0.47(+0.34%)
Aug 20, 2013
132.76
137.05
132.76
135.64
339,724
+3.27(+2.47%)
Aug 19, 2013
132.44
132.57
131.56
132.38
144,637
+0.78(+0.60%)
Aug 16, 2013
130.45
132.38
130.06
131.59
401,141
+2.18(+1.69%)
Aug 15, 2013
128.98
129.90
127.86
129.41
153,736
+0.43(+0.33%)
Aug 14, 2013
129.21
129.41
128.25
128.98
118,238
-0.25(-0.20%)
Aug 13, 2013
128.54
129.73
127.17
129.24
167,002
+2.44(+1.92%)
Aug 12, 2013
125.96
126.81
125.35
126.80
156,539
+2.77(+2.23%)
Aug 09, 2013
124.01
125.08
122.79
124.03
210,120
+0.27(+0.22%)
Aug 08, 2013
122.72
124.41
122.10
123.76
82,500
+1.73(+1.42%)
Aug 07, 2013
122.74
123.33
121.84
122.03
64,754
-0.49(-0.40%)
Aug 06, 2013
124.13
124.13
122.10
122.52
142,328
-2.63(-2.10%)
Aug 05, 2013
124.77
125.31
124.25
125.15
57,687
-0.45(-0.36%)
Aug 02, 2013
126.55
126.75
124.82
125.59
92,577
-1.06(-0.84%)
Aug 01, 2013
125.28
127.45
125.28
126.65
135,604
+3.20(+2.59%)
Jul 31, 2013
123.56
124.37
122.32
123.45
69,251
-0.12(-0.09%)
Jul 30, 2013
125.84
125.84
123.13
123.57
221,039
+0.17(+0.14%)
Jul 29, 2013
124.51
124.65
123.16
123.40
94,424
-2.44(-1.94%)
Jul 26, 2013
125.50
125.95
123.84
125.84
106,569
+0.12(+0.09%)
Jul 25, 2013
124.99
125.74
124.41
125.72
51,801
+0.68(+0.54%)
Jul 24, 2013
126.31
126.39
124.38
125.04
96,012
-0.89(-0.70%)
Jul 23, 2013
125.94
126.72
125.28
125.93
129,628
+3.14(+2.56%)
Jul 22, 2013
122.70
123.94
122.40
122.79
78,826
+0.33(+0.27%)
Jul 19, 2013
123.09
123.09
121.99
122.46
106,438
+0.23(+0.18%)
Jul 18, 2013
122.76
123.42
122.03
122.23
104,961
+0.08(+0.06%)
Jul 17, 2013
122.37
123.47
121.78
122.15
87,810
+0.63(+0.52%)
Jul 16, 2013
120.81
121.79
120.60
121.52
151,625
+1.43(+1.19%)
Jul 15, 2013
119.61
120.40
119.28
120.09
186,780
-0.45(-0.38%)
Jul 12, 2013
120.56
121.29
119.56
120.55
153,761
-0.29(-0.24%)
Jul 11, 2013
119.96
120.94
119.21
120.84
315,230
+6.01(+5.23%)
Jul 10, 2013
115.56
115.87
113.97
114.83
220,508
-1.54(-1.33%)
Jul 09, 2013
116.84
117.04
115.99
116.37
199,493
+0.75(+0.65%)
Jul 08, 2013
115.94
117.11
115.14
115.62
287,569
+1.37(+1.20%)
Jul 05, 2013
114.18
114.31
112.38
114.25
128,750
+1.90(+1.69%)
Jul 03, 2013
111.54
113.17
110.81
112.34
87,539
-1.08(-0.95%)
Jul 02, 2013
114.76
115.93
112.58
113.42
181,026
-1.90(-1.65%)
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
.