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 (%)
Oct 30, 2009
94.82
95.09
90.56
91.11
731,301
-3.82(-4.02%)
Oct 29, 2009
91.78
95.57
91.78
94.93
811,149
+3.16(+3.44%)
Oct 28, 2009
94.71
94.71
91.41
91.78
732,088
-5.52(-5.67%)
Oct 27, 2009
98.14
98.98
96.58
97.29
457,370
-1.02(-1.04%)
Oct 26, 2009
101.12
101.80
98.11
98.31
577,094
-1.30(-1.30%)
Oct 23, 2009
100.38
100.46
98.89
99.61
840,682
+1.99(+2.04%)
Oct 22, 2009
96.16
97.81
96.08
97.62
348,192
+1.84(+1.92%)
Oct 21, 2009
96.68
98.19
95.20
95.78
427,604
-1.43(-1.47%)
Oct 20, 2009
96.65
97.26
96.47
97.21
541,682
-2.10(-2.11%)
Oct 19, 2009
97.71
99.43
97.02
99.31
763,409
+5.21(+5.53%)
Oct 16, 2009
94.58
94.72
93.21
94.11
549,834
-2.50(-2.59%)
Oct 15, 2009
94.65
96.74
94.47
96.61
526,835
+1.09(+1.15%)
Oct 14, 2009
94.22
95.66
93.57
95.51
557,728
+4.58(+5.03%)
Oct 13, 2009
90.28
91.21
89.38
90.94
363,280
+2.24(+2.52%)
Oct 12, 2009
89.28
89.90
88.46
88.70
217,859
-0.37(-0.41%)
Oct 09, 2009
89.22
89.74
88.32
89.07
451,507
+0.64(+0.73%)
Oct 08, 2009
86.87
88.72
86.78
88.42
740,433
+2.56(+2.99%)
Oct 07, 2009
86.40
86.62
85.25
85.86
336,145
-0.41(-0.48%)
Oct 06, 2009
85.65
86.74
85.35
86.27
686,494
+1.83(+2.17%)
Oct 05, 2009
82.53
84.92
82.42
84.44
1,028,609
+4.17(+5.19%)
Oct 02, 2009
79.74
81.19
78.76
80.27
502,565
+0.04(+0.05%)
Oct 01, 2009
82.45
82.88
80.14
80.23
548,991
-2.62(-3.16%)
Sep 30, 2009
82.77
83.20
81.23
82.85
643,828
-0.89(-1.06%)
Sep 29, 2009
83.94
84.70
83.24
83.74
414,912
+0.54(+0.65%)
Sep 28, 2009
82.38
83.87
81.68
83.19
809,965
+0.86(+1.05%)
Sep 25, 2009
81.48
82.74
81.47
82.33
653,752
+0.83(+1.01%)
Sep 24, 2009
83.42
83.42
80.81
81.50
559,979
-2.61(-3.10%)
Sep 23, 2009
85.95
85.96
84.04
84.11
546,727
-2.38(-2.75%)
Sep 22, 2009
86.83
86.83
85.73
86.49
346,005
+1.80(+2.12%)
Sep 21, 2009
85.06
85.16
83.98
84.69
401,516
-1.40(-1.63%)
Sep 18, 2009
85.84
86.56
85.38
86.09
355,285
+0.42(+0.49%)
Sep 17, 2009
86.45
87.33
85.04
85.68
679,325
-0.46(-0.54%)
Sep 16, 2009
85.95
86.87
85.07
86.14
760,006
+0.90(+1.06%)
Sep 15, 2009
84.67
85.38
84.34
85.24
562,907
-1.11(-1.29%)
Sep 14, 2009
85.44
86.46
84.51
86.36
263,616
+0.30(+0.35%)
Sep 11, 2009
87.24
87.58
85.92
86.06
464,149
+0.09(+0.10%)
Sep 10, 2009
85.10
86.01
84.54
85.97
354,858
+1.25(+1.47%)
Sep 09, 2009
84.71
85.40
83.90
84.72
535,515
-0.55(-0.65%)
Sep 08, 2009
85.57
85.57
84.56
85.27
610,571
+3.64(+4.46%)
Sep 04, 2009
80.70
81.84
80.18
81.63
507,513
+1.19(+1.48%)
Sep 03, 2009
80.62
80.63
79.31
80.45
400,857
+1.44(+1.83%)
Sep 02, 2009
79.12
79.72
78.30
79.00
399,110
+0.61(+0.77%)
Sep 01, 2009
80.05
81.05
78.11
78.40
745,740
-1.53(-1.91%)
Aug 31, 2009
80.10
80.30
79.31
79.93
397,485
-1.55(-1.91%)
Aug 28, 2009
81.99
82.98
81.06
81.48
358,218
-0.11(-0.13%)
Aug 27, 2009
81.96
81.97
79.94
81.59
829,346
-2.34(-2.78%)
Aug 26, 2009
84.59
84.59
82.81
83.93
548,285
+0.70(+0.84%)
Aug 25, 2009
84.45
84.58
83.08
83.23
642,399
-0.13(-0.16%)
Aug 24, 2009
83.95
84.72
83.09
83.36
658,257
+0.17(+0.21%)
Aug 21, 2009
82.01
83.58
81.82
83.19
655,012
+1.22(+1.49%)
Aug 20, 2009
80.53
82.27
80.53
81.97
409,554
+1.38(+1.72%)
Aug 19, 2009
78.56
81.18
78.56
80.59
605,800
-0.14(-0.17%)
Aug 18, 2009
80.46
80.92
79.30
80.73
727,556
+2.50(+3.19%)
Aug 17, 2009
80.73
80.73
77.92
78.24
941,543
-4.22(-5.11%)
Aug 14, 2009
85.03
85.03
81.72
82.45
728,985
-2.46(-2.90%)
Aug 13, 2009
85.48
86.13
83.96
84.91
485,042
+0.86(+1.02%)
Aug 12, 2009
83.81
85.10
83.52
84.05
503,654
+0.07(+0.08%)
Aug 11, 2009
85.22
85.83
83.26
83.99
609,165
-1.23(-1.44%)
Aug 10, 2009
85.98
86.65
84.68
85.22
527,337
-0.13(-0.16%)
Aug 07, 2009
86.05
86.86
84.76
85.35
629,420
-0.42(-0.49%)
Aug 06, 2009
86.29
86.97
85.08
85.77
525,882
+2.10(+2.51%)
Aug 05, 2009
84.13
84.76
82.75
83.67
525,362
-1.69(-1.99%)
Aug 04, 2009
85.46
86.35
84.42
85.36
377,832
-1.71(-1.96%)
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
.