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, 2011
139.59
141.99
139.36
140.64
479,400
+1.37(+0.98%)
Jan 28, 2011
141.68
142.02
137.74
139.26
1,227,068
-9.97(-6.68%)
Jan 27, 2011
151.52
151.52
148.50
149.24
237,680
-2.35(-1.55%)
Jan 26, 2011
151.80
152.43
150.68
151.59
339,956
+0.88(+0.59%)
Jan 25, 2011
150.37
151.73
149.83
150.70
220,559
-2.71(-1.77%)
Jan 24, 2011
151.66
153.66
151.59
153.41
139,776
+2.57(+1.70%)
Jan 21, 2011
152.40
153.71
150.55
150.84
210,178
-1.70(-1.11%)
Jan 20, 2011
154.22
154.22
151.02
152.54
316,201
-2.73(-1.76%)
Jan 19, 2011
156.64
157.54
155.02
155.28
125,981
-0.30(-0.19%)
Jan 18, 2011
154.90
155.57
154.18
155.57
158,561
-0.59(-0.38%)
Jan 14, 2011
151.59
157.16
151.59
156.16
215,401
-1.00(-0.64%)
Jan 13, 2011
157.15
157.16
157.14
157.16
2,849
-0.57(-0.36%)
Jan 12, 2011
158.54
158.54
156.93
157.73
189,045
+1.79(+1.15%)
Jan 11, 2011
154.33
156.01
153.84
155.94
308,312
+4.12(+2.72%)
Jan 10, 2011
150.15
151.81
149.81
151.81
265,129
+3.14(+2.11%)
Jan 07, 2011
149.78
150.43
147.41
148.68
309,123
-2.28(-1.51%)
Jan 06, 2011
152.42
153.09
150.72
150.96
179,515
-0.97(-0.64%)
Jan 05, 2011
150.29
152.07
150.23
151.92
111,996
-0.37(-0.24%)
Jan 04, 2011
154.33
154.33
150.01
152.29
246,059
-1.90(-1.23%)
Jan 03, 2011
154.08
155.59
153.77
154.19
242,310
+3.63(+2.41%)
Dec 31, 2010
149.07
150.99
148.22
150.56
162,739
+3.16(+2.14%)
Dec 30, 2010
148.32
149.04
147.40
147.40
180,505
-3.03(-2.02%)
Dec 29, 2010
149.14
150.72
149.14
150.43
152,599
+3.23(+2.20%)
Dec 28, 2010
147.17
147.85
146.18
147.20
143,888
-0.45(-0.30%)
Dec 27, 2010
147.92
148.15
146.77
147.65
126,048
-0.78(-0.53%)
Dec 23, 2010
149.14
149.14
148.11
148.43
140,409
-2.40(-1.59%)
Dec 22, 2010
149.07
150.83
148.58
150.83
152,967
+1.69(+1.13%)
Dec 21, 2010
147.89
149.19
147.51
149.14
198,302
+4.52(+3.12%)
Dec 20, 2010
144.60
145.42
143.61
144.63
173,824
+1.25(+0.87%)
Dec 17, 2010
143.42
144.02
142.81
143.38
246,917
-1.33(-0.92%)
Dec 16, 2010
144.54
145.24
144.01
144.70
225,657
-0.15(-0.10%)
Dec 15, 2010
146.62
146.76
144.17
144.85
264,295
-3.53(-2.38%)
Dec 14, 2010
149.38
150.43
148.02
148.38
174,055
-1.13(-0.76%)
Dec 13, 2010
150.32
150.81
149.24
149.52
232,277
+1.93(+1.31%)
Dec 10, 2010
147.00
147.71
146.12
147.58
147,095
+0.46(+0.31%)
Dec 09, 2010
146.66
147.14
146.10
147.12
311,507
+2.65(+1.83%)
Dec 08, 2010
146.78
147.03
144.05
144.48
271,831
-2.83(-1.92%)
Dec 07, 2010
151.42
151.42
146.91
147.31
378,480
-1.29(-0.87%)
Dec 06, 2010
147.80
149.67
147.20
148.59
393,321
+3.49(+2.41%)
Dec 03, 2010
144.64
145.55
144.24
145.10
176,339
+0.06(+0.04%)
Dec 02, 2010
142.94
145.30
142.59
145.04
301,627
+3.52(+2.49%)
Dec 01, 2010
139.90
142.02
139.86
141.51
369,696
+5.53(+4.06%)
Nov 30, 2010
136.43
137.88
135.99
135.99
353,545
-4.16(-2.97%)
Nov 29, 2010
139.02
140.80
137.77
140.15
377,093
+2.15(+1.56%)
Nov 26, 2010
138.05
138.62
136.97
138.00
316,790
-4.22(-2.97%)
Nov 24, 2010
139.50
142.23
142.23
142.23
294,210
+3.99(+2.89%)
Nov 23, 2010
139.89
140.16
137.41
138.24
286,970
-5.61(-3.90%)
Nov 22, 2010
143.47
144.32
141.41
143.84
337,757
-0.28(-0.20%)
Nov 19, 2010
142.18
144.13
140.63
144.13
911,756
+1.45(+1.01%)
Nov 18, 2010
141.40
143.68
141.34
142.68
998,212
+6.83(+5.03%)
Nov 17, 2010
134.46
136.73
132.72
135.85
1,108,650
-0.06(-0.05%)
Nov 16, 2010
138.36
138.36
135.46
135.91
1,162,200
-3.63(-2.60%)
Nov 15, 2010
141.17
141.56
139.54
139.54
197,523
-1.54(-1.09%)
Nov 12, 2010
143.24
144.03
140.43
141.08
524,717
-5.19(-3.54%)
Nov 11, 2010
144.95
146.87
144.19
146.26
394,410
+4.19(+2.95%)
Nov 10, 2010
141.31
142.37
139.32
142.07
378,842
-0.23(-0.16%)
Nov 09, 2010
145.52
146.47
141.54
142.30
551,115
-4.02(-2.75%)
Nov 08, 2010
145.64
147.93
145.59
146.32
584,787
+1.41(+0.97%)
Nov 05, 2010
143.34
145.02
143.00
144.91
296,995
+3.35(+2.37%)
Nov 04, 2010
139.28
141.97
139.02
141.56
550,948
+2.53(+1.82%)
Nov 03, 2010
138.82
139.26
136.35
139.03
428,597
+1.29(+0.94%)
Nov 02, 2010
137.53
138.29
136.37
137.74
283,453
+2.45(+1.81%)
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
.