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 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%)
Dec 01, 2006
53.20
53.68
53.07
53.54
836,448
-0.81(-1.50%)
Nov 30, 2006
54.32
54.49
53.75
54.35
606,127
-0.40(-0.73%)
Nov 29, 2006
53.52
54.86
53.52
54.75
541,722
+1.38(+2.59%)
Nov 28, 2006
52.98
53.51
52.74
53.37
327,419
+0.13(+0.25%)
Nov 27, 2006
54.05
54.15
53.05
53.23
310,092
-0.51(-0.94%)
Nov 24, 2006
53.23
54.05
53.23
53.74
247,158
+0.75(+1.42%)
Nov 22, 2006
53.71
53.71
52.76
52.99
308,294
+0.42(+0.79%)
Nov 21, 2006
52.18
52.57
52.00
52.57
215,609
+0.49(+0.94%)
Nov 20, 2006
52.01
52.38
51.69
52.08
201,225
-0.08(-0.15%)
Nov 17, 2006
52.26
52.40
51.69
52.16
307,150
-0.10(-0.20%)
Nov 16, 2006
53.22
53.45
52.20
52.27
544,500
-0.81(-1.52%)
Nov 15, 2006
52.78
53.42
52.78
53.08
614,627
-0.27(-0.50%)
Nov 14, 2006
53.23
53.50
53.09
53.34
633,916
-0.21(-0.40%)
Nov 13, 2006
53.54
53.69
53.13
53.56
478,297
+0.08(+0.15%)
Nov 10, 2006
53.83
53.91
53.40
53.48
401,305
+0.49(+0.92%)
Nov 09, 2006
52.32
53.20
52.26
52.99
762,399
+1.54(+2.98%)
Nov 08, 2006
51.33
51.62
51.11
51.45
352,266
+0.13(+0.25%)
Nov 07, 2006
51.41
51.42
51.06
51.33
583,895
-0.54(-1.05%)
Nov 06, 2006
51.38
51.87
51.19
51.87
378,747
-0.03(-0.06%)
Nov 03, 2006
51.50
52.12
51.50
51.90
272,986
+0.45(+0.87%)
Nov 02, 2006
51.61
51.85
50.90
51.45
278,707
-0.01(-0.01%)
Nov 01, 2006
51.66
52.08
51.34
51.46
476,826
+0.18(+0.36%)
Oct 31, 2006
51.05
51.50
50.71
51.28
339,025
+0.20(+0.40%)
Oct 30, 2006
51.57
51.57
50.89
51.08
160,358
-0.62(-1.20%)
Oct 27, 2006
51.66
52.10
51.51
51.69
277,563
-0.06(-0.12%)
Oct 26, 2006
51.85
51.96
51.25
51.75
237,023
+0.27(+0.52%)
Oct 25, 2006
51.02
51.75
50.76
51.49
592,069
+0.28(+0.55%)
Oct 24, 2006
50.68
51.26
50.65
51.20
287,044
+0.30(+0.59%)
Oct 23, 2006
51.00
51.06
50.62
50.90
169,022
-0.09(-0.18%)
Oct 20, 2006
51.20
51.27
50.78
51.00
280,832
-0.56(-1.08%)
Oct 19, 2006
51.09
51.83
51.08
51.55
223,292
+0.32(+0.62%)
Oct 18, 2006
51.47
51.63
50.99
51.23
316,631
+0.18(+0.35%)
Oct 17, 2006
51.51
51.51
50.67
51.06
243,889
-0.46(-0.90%)
Oct 16, 2006
50.99
51.63
50.78
51.52
219,860
+0.75(+1.47%)
Oct 13, 2006
50.47
50.88
50.47
50.78
290,803
+0.77(+1.54%)
Oct 12, 2006
49.52
50.01
49.39
50.00
431,383
+0.64(+1.29%)
Oct 11, 2006
49.65
49.69
49.25
49.37
374,824
-0.13(-0.26%)
Oct 10, 2006
49.22
49.55
49.04
49.50
490,067
+0.20(+0.41%)
Oct 09, 2006
49.34
49.58
49.03
49.30
394,930
-0.33(-0.67%)
Oct 06, 2006
49.67
49.73
49.11
49.63
279,688
-0.10(-0.20%)
Oct 05, 2006
49.70
49.83
49.25
49.72
501,509
+0.02(+0.05%)
Oct 04, 2006
49.31
49.70
48.41
49.70
806,534
-0.31(-0.61%)
Oct 03, 2006
50.47
50.48
49.86
50.00
511,644
-0.29(-0.57%)
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
.