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 (%)
Jan 31, 2008
85.65
90.37
84.16
88.88
870,544
+1.82(+2.09%)
Jan 30, 2008
86.04
90.47
86.04
87.06
1,046,705
-3.96(-4.35%)
Jan 29, 2008
88.94
91.40
88.94
91.03
1,371,070
+3.09(+3.51%)
Jan 28, 2008
87.77
88.44
85.79
87.94
652,757
-1.07(-1.20%)
Jan 25, 2008
92.07
93.80
88.15
89.01
857,223
+0.38(+0.43%)
Jan 24, 2008
87.48
89.15
85.90
88.63
857,934
-0.50(-0.56%)
Jan 23, 2008
85.49
89.18
80.88
89.13
1,319,160
+4.89(+5.80%)
Jan 22, 2008
79.34
89.34
75.61
84.24
1,744,616
-7.52(-8.20%)
Jan 21, 2008
91.48
93.60
89.16
91.77
0
+0.00(+0.00%)
Jan 18, 2008
91.48
93.60
89.16
91.77
1,127,349
+1.60(+1.78%)
Jan 17, 2008
97.37
97.37
89.77
90.17
1,021,235
-4.56(-4.81%)
Jan 16, 2008
95.59
97.48
91.89
94.72
1,278,795
-5.68(-5.66%)
Jan 15, 2008
104.73
104.73
100.04
100.41
1,142,190
-8.64(-7.92%)
Jan 14, 2008
107.56
109.46
107.56
109.05
336,642
-0.56(-0.51%)
Jan 11, 2008
110.85
112.46
109.39
109.61
695,161
-2.56(-2.28%)
Jan 10, 2008
109.05
113.45
108.89
112.17
1,023,496
+1.67(+1.51%)
Jan 09, 2008
107.80
110.59
107.12
110.50
1,315,047
+8.36(+8.18%)
Jan 08, 2008
104.00
106.14
102.01
102.14
715,385
-2.63(-2.51%)
Jan 07, 2008
104.90
106.59
102.93
104.78
1,119,144
+0.47(+0.45%)
Jan 04, 2008
106.38
107.16
103.59
104.30
958,197
+0.40(+0.39%)
Jan 03, 2008
102.23
105.07
102.23
103.90
682,873
+1.48(+1.45%)
Jan 02, 2008
103.80
103.83
101.23
102.42
575,292
-0.01(-0.01%)
Jan 01, 2008
103.03
104.43
102.26
102.43
0
+0.00(+0.00%)
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%)
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
.