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 (%)
Dec 31, 2007
103.03
104.43
102.26
102.43
399,180
+1.43(+1.42%)
Dec 28, 2007
101.12
101.69
99.72
100.99
420,864
+0.21(+0.21%)
Dec 27, 2007
103.36
103.67
100.39
100.78
380,514
-2.89(-2.79%)
Dec 26, 2007
101.58
103.77
101.58
103.67
258,274
+1.38(+1.35%)
Dec 24, 2007
102.83
102.83
100.94
102.30
233,154
+2.45(+2.45%)
Dec 21, 2007
100.21
100.21
98.19
99.85
529,977
+3.48(+3.61%)
Dec 20, 2007
96.26
96.86
94.79
96.37
604,051
+0.18(+0.18%)
Dec 19, 2007
96.66
98.48
96.07
96.19
784,687
+2.10(+2.23%)
Dec 18, 2007
93.30
95.37
91.52
94.09
778,402
+1.31(+1.41%)
Dec 17, 2007
94.06
95.53
92.78
92.78
970,865
-4.84(-4.96%)
Dec 14, 2007
98.49
98.68
97.28
97.63
781,411
-1.81(-1.82%)
Dec 13, 2007
101.05
101.06
97.63
99.44
862,232
-5.06(-4.84%)
Dec 12, 2007
104.14
106.88
102.46
104.50
858,125
+0.95(+0.92%)
Dec 11, 2007
108.64
108.64
103.48
103.55
710,898
-4.54(-4.20%)
Dec 10, 2007
108.59
108.77
106.87
108.09
511,584
-1.38(-1.26%)
Dec 07, 2007
110.91
110.97
108.89
109.47
818,972
-6.58(-5.67%)
Dec 06, 2007
112.48
116.38
111.95
116.04
548,922
+0.17(+0.14%)
Dec 05, 2007
113.79
116.17
113.77
115.88
673,907
+4.88(+4.39%)
Dec 04, 2007
110.12
111.54
109.81
111.00
396,200
+0.45(+0.41%)
Dec 03, 2007
110.85
110.85
109.23
110.55
607,238
-2.36(-2.09%)
Nov 30, 2007
114.03
114.86
111.55
112.91
803,854
-0.73(-0.64%)
Nov 29, 2007
113.17
114.55
112.65
113.64
741,493
+0.42(+0.37%)
Nov 28, 2007
110.18
114.34
109.25
113.22
1,021,448
+4.90(+4.52%)
Nov 27, 2007
107.13
108.73
105.31
108.32
1,377,438
+3.80(+3.63%)
Nov 26, 2007
108.43
109.71
104.42
104.52
903,083
-1.74(-1.64%)
Nov 23, 2007
103.45
107.36
103.45
106.26
614,803
+8.99(+9.24%)
Nov 21, 2007
100.45
100.45
97.27
97.27
811,692
-6.89(-6.61%)
Nov 20, 2007
100.02
105.34
100.02
104.16
1,213,509
+9.18(+9.67%)
Nov 19, 2007
98.49
98.49
94.22
94.97
768,123
-4.90(-4.91%)
Nov 16, 2007
98.74
100.63
96.48
99.87
1,223,075
-1.95(-1.92%)
Nov 15, 2007
104.00
104.12
100.72
101.83
657,806
-3.52(-3.34%)
Nov 14, 2007
110.12
110.12
104.68
105.34
814,353
-0.20(-0.19%)
Nov 13, 2007
99.59
106.27
99.59
105.55
960,554
+6.93(+7.03%)
Nov 12, 2007
104.60
104.60
98.06
98.61
1,239,569
-9.05(-8.41%)
Nov 09, 2007
105.22
111.03
105.22
107.67
881,882
-1.62(-1.48%)
Nov 08, 2007
110.12
113.42
105.29
109.29
1,833,876
-4.19(-3.69%)
Nov 07, 2007
113.17
117.14
112.93
113.48
891,596
-2.77(-2.38%)
Nov 06, 2007
114.55
117.95
113.18
116.25
1,071,063
+0.75(+0.65%)
Nov 05, 2007
116.23
118.84
113.17
115.50
1,609,213
-11.13(-8.79%)
Nov 02, 2007
127.55
127.86
123.70
126.63
786,755
+3.06(+2.48%)
Nov 01, 2007
127.92
128.62
122.72
123.57
1,273,390
-8.86(-6.69%)
Oct 31, 2007
128.47
133.48
127.64
132.44
1,492,923
+4.06(+3.16%)
Oct 30, 2007
131.89
132.44
127.25
128.38
1,477,720
-1.66(-1.28%)
Oct 29, 2007
130.33
130.99
129.03
130.04
1,104,204
+9.03(+7.47%)
Oct 26, 2007
120.14
121.62
119.63
121.00
652,060
+2.99(+2.54%)
Oct 25, 2007
115.74
118.28
114.40
118.01
613,156
+2.25(+1.94%)
Oct 24, 2007
115.00
116.23
112.61
115.77
1,115,973
-0.59(-0.51%)
Oct 23, 2007
115.25
116.78
114.07
116.36
892,353
+5.73(+5.18%)
Oct 22, 2007
107.33
111.17
107.06
110.63
1,050,751
+1.43(+1.31%)
Oct 19, 2007
116.23
116.37
109.17
109.20
1,187,244
-8.90(-7.53%)
Oct 18, 2007
113.48
118.36
112.72
118.09
1,159,782
-1.04(-0.87%)
Oct 17, 2007
114.71
119.44
114.70
119.13
2,022,875
+8.78(+7.96%)
Oct 16, 2007
111.92
112.10
109.81
110.35
1,125,781
-4.82(-4.19%)
Oct 15, 2007
115.67
117.67
110.80
115.17
1,920,710
+6.25(+5.73%)
Oct 12, 2007
106.44
109.01
105.83
108.92
794,928
+5.36(+5.17%)
Oct 11, 2007
106.20
108.89
102.03
103.56
1,649,195
+1.85(+1.82%)
Oct 10, 2007
101.53
102.10
99.75
101.72
620,348
+2.34(+2.36%)
Oct 09, 2007
97.56
99.41
97.56
99.37
726,437
+4.63(+4.89%)
Oct 08, 2007
94.79
96.07
93.90
94.74
1,036,202
-5.61(-5.59%)
Oct 05, 2007
98.25
100.63
98.09
100.35
931,748
+6.04(+6.41%)
Oct 04, 2007
92.45
95.08
91.21
94.31
1,099,790
-1.82(-1.89%)
Oct 03, 2007
99.89
99.89
96.05
96.12
1,164,359
-6.97(-6.76%)
Oct 02, 2007
104.58
104.61
101.81
103.09
1,136,079
-1.39(-1.33%)
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
.