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 (%)
May 30, 2008
107.98
110.09
107.39
108.46
552,924
+0.70(+0.65%)
May 29, 2008
107.67
109.60
106.86
107.76
1,147,206
-4.77(-4.24%)
May 28, 2008
111.09
113.05
108.78
112.53
1,281,244
-2.66(-2.31%)
May 27, 2008
116.42
117.14
113.94
115.19
955,184
+1.80(+1.59%)
May 26, 2008
115.69
116.29
112.94
113.39
0
+0.00(+0.00%)
May 23, 2008
115.69
116.29
112.94
113.39
937,698
-7.85(-6.48%)
May 22, 2008
123.57
123.95
121.02
121.24
803,044
-2.94(-2.37%)
May 21, 2008
123.70
126.50
123.37
124.19
1,548,587
+6.54(+5.56%)
May 20, 2008
118.68
119.03
117.33
117.65
1,046,159
-2.27(-1.89%)
May 19, 2008
119.60
121.48
119.51
119.92
658,208
+2.41(+2.05%)
May 16, 2008
118.03
118.32
116.42
117.50
724,675
-0.99(-0.84%)
May 15, 2008
117.45
118.78
116.13
118.50
892,597
+3.60(+3.14%)
May 14, 2008
114.91
116.59
114.34
114.89
770,889
+1.87(+1.66%)
May 13, 2008
111.67
113.27
111.37
113.02
511,807
+2.69(+2.43%)
May 12, 2008
111.03
111.03
108.52
110.34
507,319
-0.38(-0.34%)
May 09, 2008
110.97
110.99
109.50
110.72
212,700
+0.19(+0.17%)
May 08, 2008
109.20
111.16
109.20
110.53
770,917
+3.10(+2.89%)
May 07, 2008
110.11
110.14
107.31
107.42
1,304,404
-4.81(-4.29%)
May 06, 2008
109.88
112.82
108.28
112.24
838,595
+5.03(+4.69%)
May 05, 2008
107.59
108.56
106.95
107.21
647,825
-0.46(-0.43%)
May 02, 2008
105.83
107.97
105.42
107.67
1,049,680
-2.41(-2.19%)
May 01, 2008
108.33
110.11
106.56
110.08
1,023,998
+1.46(+1.35%)
Apr 30, 2008
108.92
109.78
108.03
108.62
719,368
-1.47(-1.33%)
Apr 29, 2008
110.12
111.26
109.25
110.08
715,641
+0.29(+0.26%)
Apr 28, 2008
110.08
111.91
109.33
109.80
741,835
+3.82(+3.61%)
Apr 25, 2008
104.92
106.43
104.22
105.97
717,170
-0.34(-0.32%)
Apr 24, 2008
108.27
108.37
104.13
106.32
961,885
-6.47(-5.73%)
Apr 23, 2008
111.00
112.81
110.12
112.78
814,842
+3.66(+3.35%)
Apr 22, 2008
110.70
111.02
107.61
109.12
538,810
-0.69(-0.63%)
Apr 21, 2008
108.89
110.60
107.39
109.82
780,143
+0.73(+0.67%)
Apr 18, 2008
106.95
109.20
105.97
109.09
1,059,494
+4.87(+4.67%)
Apr 17, 2008
104.12
105.22
102.79
104.22
715,911
-1.00(-0.95%)
Apr 16, 2008
101.01
105.30
101.01
105.22
902,884
+5.81(+5.85%)
Apr 15, 2008
98.80
100.20
98.51
99.41
784,692
+3.32(+3.45%)
Apr 14, 2008
95.21
96.66
95.15
96.09
550,823
-1.03(-1.06%)
Apr 11, 2008
99.26
99.71
96.75
97.13
676,874
-0.31(-0.32%)
Apr 10, 2008
95.53
98.00
95.26
97.44
789,854
+3.98(+4.25%)
Apr 09, 2008
94.78
96.04
93.24
93.46
843,082
-3.77(-3.88%)
Apr 08, 2008
96.72
98.25
96.71
97.24
345,350
-0.97(-0.98%)
Apr 07, 2008
98.07
99.41
97.57
98.20
681,960
+1.04(+1.07%)
Apr 04, 2008
96.50
97.94
95.56
97.16
679,333
+0.80(+0.83%)
Apr 03, 2008
94.27
96.96
94.27
96.37
632,858
+2.70(+2.89%)
Apr 02, 2008
94.21
94.94
91.78
93.67
841,647
-1.39(-1.47%)
Apr 01, 2008
90.02
95.35
90.02
95.06
888,800
+5.26(+5.86%)
Mar 31, 2008
90.64
91.24
89.34
89.80
846,665
-2.22(-2.41%)
Mar 28, 2008
92.37
94.52
91.73
92.02
1,115,646
+3.95(+4.49%)
Mar 27, 2008
88.12
90.09
87.66
88.07
893,475
+1.50(+1.74%)
Mar 26, 2008
86.25
87.69
85.32
86.56
700,078
+1.69(+1.99%)
Mar 25, 2008
82.59
85.46
82.53
84.87
753,732
+1.22(+1.46%)
Mar 24, 2008
80.78
84.72
80.78
83.66
808,836
+1.22(+1.48%)
Mar 21, 2008
80.29
82.76
78.51
82.43
1,308,909
+0.00(+0.00%)
Mar 20, 2008
80.29
82.76
78.51
82.43
1,308,909
-2.37(-2.80%)
Mar 19, 2008
89.93
91.52
84.72
84.81
1,555,654
-6.52(-7.14%)
Mar 18, 2008
87.32
91.64
87.11
91.33
1,350,705
-0.43(-0.47%)
Mar 17, 2008
90.48
92.78
89.62
91.76
1,187,899
-3.77(-3.94%)
Mar 14, 2008
98.43
99.09
94.84
95.53
1,121,091
-5.57(-5.51%)
Mar 13, 2008
97.27
102.28
96.38
101.09
1,101,819
-2.29(-2.22%)
Mar 12, 2008
103.39
106.00
103.09
103.39
897,511
-1.85(-1.76%)
Mar 11, 2008
100.95
105.24
100.95
105.24
1,141,910
+8.32(+8.58%)
Mar 10, 2008
99.21
99.28
96.06
96.92
952,798
+1.15(+1.20%)
Mar 07, 2008
95.31
97.53
93.97
95.77
1,146,623
+3.46(+3.74%)
Mar 06, 2008
94.82
95.19
92.30
92.31
622,651
-3.02(-3.16%)
Mar 05, 2008
93.00
96.16
92.99
95.33
746,724
+0.67(+0.71%)
Mar 04, 2008
96.06
96.43
92.68
94.66
1,193,687
-4.75(-4.78%)
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
.