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 (%)
Jul 30, 2010
104.71
105.04
103.33
104.71
259,592
-0.29(-0.27%)
Jul 29, 2010
106.29
107.84
103.61
105.00
309,604
+0.71(+0.68%)
Jul 28, 2010
105.00
105.42
103.64
104.29
247,748
-0.72(-0.69%)
Jul 27, 2010
106.04
106.04
103.84
105.01
259,592
-0.28(-0.26%)
Jul 26, 2010
104.04
105.48
103.30
105.29
366,612
+0.75(+0.72%)
Jul 23, 2010
104.14
104.76
102.62
104.54
321,374
+0.58(+0.56%)
Jul 22, 2010
103.52
104.40
103.25
103.96
667,263
+2.39(+2.36%)
Jul 21, 2010
102.13
102.96
100.63
101.57
474,213
-0.16(-0.15%)
Jul 20, 2010
99.44
102.03
99.14
101.72
357,899
+2.19(+2.20%)
Jul 19, 2010
99.07
99.91
97.67
99.53
441,817
+2.66(+2.75%)
Jul 16, 2010
96.87
98.55
96.58
96.87
612,876
-3.01(-3.01%)
Jul 15, 2010
99.62
100.27
98.24
99.88
578,028
-1.96(-1.93%)
Jul 14, 2010
101.94
103.17
101.47
101.85
578,836
-3.35(-3.19%)
Jul 13, 2010
105.10
105.37
104.33
105.20
464,810
-0.28(-0.27%)
Jul 12, 2010
104.87
105.56
103.17
105.48
335,804
+0.18(+0.17%)
Jul 09, 2010
105.30
105.52
104.38
105.30
382,438
+0.85(+0.81%)
Jul 08, 2010
103.45
104.60
102.36
104.45
485,636
+0.02(+0.02%)
Jul 07, 2010
101.94
104.98
101.72
104.43
741,187
-0.10(-0.10%)
Jul 06, 2010
106.31
106.46
103.58
104.53
403,442
+1.01(+0.97%)
Jul 02, 2010
103.52
105.72
102.72
103.52
423,814
-1.61(-1.53%)
Jul 01, 2010
105.68
106.44
103.51
105.13
535,880
-0.67(-0.63%)
Jun 30, 2010
106.39
107.92
105.64
105.80
469,732
+0.85(+0.81%)
Jun 29, 2010
106.80
106.94
104.76
104.95
770,738
-4.00(-3.67%)
Jun 25, 2010
108.95
109.61
107.18
108.95
578,114
+2.06(+1.93%)
Jun 24, 2010
108.98
108.98
106.14
106.89
367,073
-2.66(-2.42%)
Jun 23, 2010
109.88
110.24
108.30
109.54
454,594
+1.12(+1.03%)
Jun 22, 2010
109.96
111.21
107.86
108.42
444,860
-1.55(-1.41%)
Jun 21, 2010
110.83
112.51
109.14
109.98
577,663
+1.34(+1.23%)
Jun 18, 2010
108.64
108.77
107.77
108.64
352,400
+0.56(+0.52%)
Jun 17, 2010
108.33
109.07
106.94
108.08
507,553
-0.51(-0.47%)
Jun 16, 2010
108.53
110.03
108.21
108.59
678,907
-0.88(-0.80%)
Jun 15, 2010
104.75
109.78
104.63
109.47
1,255,752
+6.26(+6.07%)
Jun 14, 2010
104.62
105.69
103.10
103.21
474,544
-0.86(-0.82%)
Jun 11, 2010
102.74
104.30
102.29
104.07
485,951
-0.29(-0.28%)
Jun 10, 2010
102.42
104.59
101.60
104.36
906,845
+4.89(+4.92%)
Jun 09, 2010
98.99
101.82
98.99
99.47
755,514
+1.47(+1.50%)
Jun 08, 2010
96.01
98.08
94.87
97.99
420,885
+3.25(+3.43%)
Jun 07, 2010
96.76
97.23
94.68
94.75
556,654
-0.80(-0.84%)
Jun 04, 2010
95.55
98.22
95.01
95.55
622,798
-4.15(-4.17%)
Jun 03, 2010
99.61
99.94
97.55
99.70
450,158
-0.01(-0.01%)
Jun 02, 2010
97.08
99.73
95.93
99.71
610,407
+4.31(+4.52%)
Jun 01, 2010
97.03
98.84
95.26
95.41
524,628
-1.92(-1.97%)
May 28, 2010
97.33
99.41
96.32
97.33
450,542
-2.54(-2.55%)
May 27, 2010
96.99
99.94
96.44
99.87
660,621
+6.20(+6.62%)
May 26, 2010
93.10
96.69
93.10
93.67
1,122,326
-1.87(-1.95%)
May 25, 2010
92.22
95.77
92.12
95.53
874,712
-1.98(-2.03%)
May 24, 2010
98.86
99.35
97.49
97.51
599,109
-0.34(-0.35%)
May 21, 2010
92.71
98.19
91.75
97.85
919,913
+3.46(+3.66%)
May 20, 2010
94.40
96.35
94.04
94.39
24,585
-3.71(-3.78%)
May 19, 2010
97.23
98.88
95.62
98.10
466,526
-1.10(-1.11%)
May 18, 2010
101.44
102.57
98.25
99.20
416,131
-0.89(-0.89%)
May 17, 2010
101.17
102.28
98.18
100.09
659,899
-1.15(-1.14%)
May 14, 2010
101.24
102.17
99.43
101.24
394,310
-2.06(-2.00%)
May 13, 2010
104.47
105.06
103.30
103.30
395,059
-2.39(-2.26%)
May 12, 2010
105.45
106.19
105.07
105.70
314,228
+0.27(+0.25%)
May 11, 2010
106.86
107.09
105.14
105.43
614,925
+0.68(+0.65%)
May 10, 2010
103.78
105.00
103.45
104.75
598,447
+5.86(+5.92%)
May 07, 2010
100.29
100.65
95.69
98.89
682,947
+1.14(+1.16%)
May 06, 2010
101.34
102.32
92.36
97.76
163
-4.22(-4.14%)
May 05, 2010
103.14
104.39
101.57
101.98
782,698
-2.80(-2.67%)
May 04, 2010
107.71
107.91
104.25
104.78
779,450
-4.59(-4.19%)
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
.