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 (%)
Feb 28, 2006
51.36
51.49
50.24
50.70
645,685
-0.65(-1.27%)
Feb 27, 2006
52.46
52.46
51.01
51.36
202,696
-1.32(-2.50%)
Feb 24, 2006
52.64
52.79
52.48
52.67
290,149
+0.73(+1.40%)
Feb 23, 2006
51.94
52.18
51.41
51.94
225,581
+0.41(+0.80%)
Feb 22, 2006
52.11
52.11
51.30
51.53
176,705
-0.32(-0.61%)
Feb 21, 2006
51.30
51.93
51.23
51.85
212,013
+1.44(+2.86%)
Feb 17, 2006
50.16
50.59
49.99
50.41
241,927
-0.18(-0.36%)
Feb 16, 2006
49.49
50.68
49.46
50.59
220,840
+0.43(+0.87%)
Feb 15, 2006
50.87
50.99
49.83
50.16
268,082
-1.14(-2.23%)
Feb 14, 2006
51.08
51.51
50.71
51.30
381,363
+0.75(+1.48%)
Feb 13, 2006
50.71
51.41
50.29
50.56
246,177
-0.76(-1.49%)
Feb 10, 2006
51.94
52.00
51.01
51.32
262,687
-0.07(-0.13%)
Feb 09, 2006
51.75
52.00
51.14
51.39
343,766
-0.61(-1.18%)
Feb 08, 2006
52.02
52.18
51.45
52.00
335,593
-0.10(-0.19%)
Feb 07, 2006
53.61
53.61
51.88
52.10
274,130
-1.76(-3.26%)
Feb 06, 2006
53.22
54.01
53.22
53.85
312,381
+3.08(+6.06%)
Feb 03, 2006
50.41
51.20
49.89
50.78
220,840
-0.18(-0.36%)
Feb 02, 2006
52.00
52.09
50.32
50.96
1,012,173
-2.17(-4.09%)
Feb 01, 2006
53.56
53.94
53.05
53.13
261,380
+0.46(+0.88%)
Jan 31, 2006
52.43
52.78
52.07
52.67
226,235
-0.13(-0.25%)
Jan 30, 2006
52.15
53.07
52.15
52.80
341,804
+0.66(+1.27%)
Jan 27, 2006
51.57
52.58
51.57
52.14
329,054
+2.28(+4.58%)
Jan 26, 2006
49.70
49.99
49.06
49.86
224,437
+0.15(+0.31%)
Jan 25, 2006
50.16
50.68
49.64
49.70
505,596
-0.81(-1.60%)
Jan 24, 2006
50.38
50.63
50.08
50.51
205,148
+0.76(+1.54%)
Jan 23, 2006
50.17
50.35
49.58
49.75
437,921
-0.42(-0.84%)
Jan 20, 2006
49.88
50.45
49.56
50.17
420,594
+0.90(+1.83%)
Jan 19, 2006
48.18
49.27
48.18
49.27
263,995
+1.76(+3.71%)
Jan 18, 2006
48.51
48.54
47.51
47.51
243,889
-0.54(-1.13%)
Jan 17, 2006
48.18
48.48
47.95
48.05
283,447
+0.32(+0.67%)
Jan 13, 2006
47.41
47.96
47.04
47.74
359,295
+1.08(+2.31%)
Jan 12, 2006
46.80
47.10
46.30
46.66
333,304
+0.29(+0.62%)
Jan 11, 2006
45.84
46.49
45.66
46.37
343,439
+1.36(+3.02%)
Jan 10, 2006
44.26
45.26
44.26
45.01
304,044
+1.63(+3.77%)
Jan 09, 2006
43.38
43.38
43.38
43.38
0
+0.00(+0.00%)
Jan 06, 2006
42.95
43.41
42.95
43.38
133,877
+0.68(+1.59%)
Jan 05, 2006
42.82
42.87
42.61
42.70
153,656
-0.21(-0.50%)
Jan 04, 2006
42.33
43.24
42.24
42.91
234,735
+0.59(+1.39%)
Jan 03, 2006
41.70
42.58
41.70
42.33
357,497
+0.75(+1.80%)
Dec 30, 2005
41.29
41.87
41.11
41.58
112,627
-0.05(-0.12%)
Dec 29, 2005
41.59
41.72
41.32
41.63
118,511
-0.23(-0.54%)
Dec 28, 2005
41.29
42.09
41.27
41.86
81,078
+0.62(+1.51%)
Dec 27, 2005
41.75
41.75
40.99
41.23
172,128
-0.83(-1.96%)
Dec 23, 2005
41.90
42.11
41.54
42.06
55,741
-0.21(-0.51%)
Dec 22, 2005
42.58
42.58
42.19
42.27
60,972
-0.40(-0.93%)
Dec 21, 2005
42.19
42.85
42.19
42.67
117,040
+0.55(+1.31%)
Dec 20, 2005
41.72
42.22
41.72
42.12
89,415
+0.41(+0.98%)
Dec 19, 2005
42.06
42.07
41.61
41.71
163,791
+0.20(+0.49%)
Dec 16, 2005
42.33
42.39
41.47
41.51
108,540
-1.00(-2.36%)
Dec 15, 2005
42.91
42.98
42.39
42.51
187,003
-0.97(-2.24%)
Dec 14, 2005
43.40
43.60
43.10
43.48
126,194
-0.26(-0.60%)
Dec 13, 2005
44.02
44.16
43.69
43.75
141,070
-0.27(-0.61%)
Dec 12, 2005
43.75
44.02
43.69
44.02
116,223
+0.34(+0.77%)
Dec 09, 2005
43.74
43.86
43.40
43.68
220,023
+0.00(+0.00%)
Dec 08, 2005
43.37
43.94
43.16
43.68
208,744
+0.06(+0.13%)
Dec 07, 2005
43.80
44.41
43.37
43.62
313,525
+1.13(+2.66%)
Dec 06, 2005
42.24
42.81
42.24
42.49
99,223
+0.04(+0.09%)
Dec 05, 2005
42.21
42.75
42.21
42.46
119,329
+0.11(+0.26%)
Dec 02, 2005
42.46
42.51
42.05
42.35
165,589
-0.08(-0.19%)
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
.