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 28, 2007
48.99
49.62
48.48
49.29
1,217,158
+1.33(+2.77%)
Feb 27, 2007
50.23
50.16
47.69
47.96
1,291,698
-2.70(-5.33%)
Feb 26, 2007
50.53
50.89
50.47
50.66
457,537
-0.02(-0.05%)
Feb 23, 2007
50.99
51.10
50.49
50.68
309,275
-0.42(-0.81%)
Feb 22, 2007
51.08
51.20
50.76
51.10
391,171
-0.07(-0.14%)
Feb 21, 2007
51.08
51.25
50.48
51.17
327,092
+0.17(+0.34%)
Feb 20, 2007
51.20
51.20
50.74
51.00
231,139
-0.55(-1.07%)
Feb 16, 2007
51.14
51.61
50.65
51.55
658,599
+0.42(+0.83%)
Feb 15, 2007
51.00
51.28
50.77
51.13
463,422
-0.43(-0.84%)
Feb 14, 2007
51.17
51.86
51.10
51.56
725,212
+0.45(+0.89%)
Feb 13, 2007
50.42
51.20
50.42
51.11
225,730
+0.73(+1.44%)
Feb 12, 2007
50.73
50.79
50.19
50.38
402,669
-0.37(-0.72%)
Feb 09, 2007
51.45
51.49
50.73
50.75
744,908
-1.14(-2.20%)
Feb 08, 2007
51.45
51.99
51.11
51.90
614,954
+0.30(+0.58%)
Feb 07, 2007
52.00
52.15
51.54
51.60
581,443
-0.29(-0.57%)
Feb 06, 2007
52.02
52.08
51.61
51.89
463,585
+0.02(+0.05%)
Feb 05, 2007
52.12
52.61
51.85
51.86
471,268
-0.10(-0.19%)
Feb 02, 2007
52.00
52.08
51.60
51.96
794,275
-0.20(-0.39%)
Feb 01, 2007
52.59
52.79
52.04
52.16
496,605
-0.31(-0.58%)
Jan 31, 2007
52.00
52.76
51.08
52.47
1,111,723
-0.69(-1.29%)
Jan 30, 2007
52.04
53.37
52.04
53.16
690,148
+1.12(+2.15%)
Jan 29, 2007
52.70
53.16
52.04
52.04
587,165
-0.82(-1.55%)
Jan 26, 2007
52.64
53.02
52.39
52.86
329,381
+0.52(+0.99%)
Jan 25, 2007
52.95
52.95
52.18
52.34
558,068
-1.17(-2.19%)
Jan 24, 2007
53.16
53.51
52.44
53.51
421,412
+0.12(+0.22%)
Jan 23, 2007
52.43
53.51
52.25
53.39
666,609
+1.12(+2.14%)
Jan 22, 2007
52.86
52.94
52.00
52.27
668,407
-1.13(-2.12%)
Jan 19, 2007
52.46
53.53
52.40
53.41
431,383
+1.66(+3.20%)
Jan 18, 2007
52.12
52.80
51.51
51.75
705,186
-1.21(-2.29%)
Jan 17, 2007
52.30
53.12
52.00
52.96
538,125
+0.35(+0.66%)
Jan 16, 2007
53.34
53.37
52.24
52.61
578,992
-0.76(-1.42%)
Jan 12, 2007
52.61
53.47
52.30
53.37
694,888
+1.58(+3.05%)
Jan 11, 2007
51.82
53.16
51.77
51.79
781,361
+0.02(+0.04%)
Jan 10, 2007
52.55
52.60
51.55
51.77
1,094,396
-0.77(-1.47%)
Jan 09, 2007
54.12
54.14
52.46
52.54
859,987
-1.58(-2.92%)
Jan 08, 2007
54.22
54.65
53.48
54.12
599,261
+0.04(+0.08%)
Jan 05, 2007
55.21
55.63
53.86
54.08
782,832
-1.94(-3.46%)
Jan 04, 2007
56.89
56.89
55.58
56.02
933,546
-1.65(-2.86%)
Jan 03, 2007
58.27
58.85
57.05
57.67
1,276,822
-0.22(-0.38%)
Dec 29, 2006
57.72
58.10
57.44
57.89
521,615
+1.31(+2.31%)
Dec 28, 2006
56.19
56.70
56.02
56.58
366,160
+0.89(+1.59%)
Dec 27, 2006
54.67
55.79
54.64
55.69
433,181
+1.25(+2.29%)
Dec 26, 2006
53.84
54.84
53.66
54.45
322,842
+0.61(+1.12%)
Dec 22, 2006
54.20
54.20
53.59
53.84
367,305
-0.35(-0.65%)
Dec 21, 2006
54.65
54.65
53.74
54.20
207,763
-0.37(-0.67%)
Dec 20, 2006
54.85
54.92
54.28
54.56
348,016
-0.07(-0.12%)
Dec 19, 2006
53.69
54.63
53.38
54.63
237,187
+0.85(+1.58%)
Dec 18, 2006
54.92
54.92
53.58
53.78
286,553
-1.19(-2.16%)
Dec 15, 2006
55.03
55.12
54.78
54.97
341,477
+0.21(+0.39%)
Dec 14, 2006
54.35
54.75
54.18
54.75
626,887
+0.26(+0.48%)
Dec 13, 2006
54.54
54.68
54.12
54.49
408,007
+0.23(+0.42%)
Dec 12, 2006
54.72
54.72
53.99
54.26
263,505
-0.53(-0.96%)
Dec 11, 2006
54.77
55.16
54.45
54.79
410,459
+0.56(+1.04%)
Dec 08, 2006
54.51
54.64
54.14
54.23
178,503
-0.31(-0.57%)
Dec 07, 2006
54.50
54.78
54.27
54.54
241,273
+0.57(+1.05%)
Dec 06, 2006
54.42
54.65
53.96
53.97
332,650
-0.48(-0.88%)
Dec 05, 2006
54.05
54.74
54.00
54.45
455,576
+0.83(+1.54%)
Dec 04, 2006
53.53
53.62
53.02
53.62
467,345
+0.08(+0.15%)
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
.