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 (%)
Jun 30, 2006
49.22
49.42
48.90
49.17
337,881
-0.25(-0.51%)
Jun 29, 2006
47.75
49.55
47.75
49.42
681,157
+2.18(+4.62%)
Jun 28, 2006
46.71
47.39
46.54
47.24
415,036
+1.48(+3.24%)
Jun 27, 2006
46.13
46.74
45.75
45.76
417,161
-0.17(-0.37%)
Jun 26, 2006
45.65
46.06
45.37
45.93
373,680
-0.61(-1.30%)
Jun 23, 2006
45.85
46.92
45.82
46.54
337,227
+0.45(+0.97%)
Jun 22, 2006
45.64
46.53
45.57
46.09
493,826
-0.56(-1.19%)
Jun 21, 2006
45.16
46.65
44.99
46.65
527,010
+1.49(+3.29%)
Jun 20, 2006
45.01
45.85
44.98
45.16
266,610
+0.31(+0.68%)
Jun 19, 2006
46.62
46.62
44.73
44.85
353,247
-1.77(-3.79%)
Jun 16, 2006
47.01
47.06
45.65
46.62
763,216
+0.22(+0.47%)
Jun 15, 2006
44.96
46.43
44.73
46.40
1,389,776
+3.88(+9.14%)
Jun 14, 2006
41.11
42.52
41.11
42.52
459,989
+1.41(+3.44%)
Jun 13, 2006
41.78
41.80
40.90
41.10
333,141
-1.02(-2.41%)
Jun 12, 2006
43.65
44.04
42.12
42.12
250,591
-1.53(-3.50%)
Jun 09, 2006
44.35
44.39
43.22
43.65
335,593
-0.70(-1.57%)
Jun 08, 2006
44.14
44.41
42.49
44.35
434,162
-0.18(-0.40%)
Jun 07, 2006
45.79
45.82
44.51
44.52
332,650
-1.39(-3.02%)
Jun 06, 2006
46.16
46.60
45.73
45.91
380,218
+0.20(+0.43%)
Jun 05, 2006
47.20
47.37
45.64
45.72
514,913
-1.14(-2.44%)
Jun 02, 2006
47.10
47.22
46.76
46.86
275,274
+0.17(+0.35%)
Jun 01, 2006
45.70
46.70
45.53
46.70
359,622
-0.38(-0.81%)
May 31, 2006
46.41
47.07
46.34
47.07
140,906
+0.73(+1.57%)
May 30, 2006
47.10
47.34
46.34
46.35
376,949
-1.52(-3.17%)
May 26, 2006
47.62
47.95
47.35
47.86
218,879
+0.40(+0.84%)
May 25, 2006
46.31
47.53
46.31
47.47
401,796
+1.40(+3.04%)
May 24, 2006
46.98
46.99
45.67
46.06
374,824
-1.30(-2.74%)
May 23, 2006
47.01
48.24
47.01
47.36
411,604
+2.15(+4.76%)
May 22, 2006
46.34
46.37
44.66
45.21
514,913
-2.50(-5.23%)
May 19, 2006
47.85
47.86
46.62
47.70
270,370
+0.93(+1.99%)
May 18, 2006
47.32
47.83
46.77
46.77
267,101
-0.47(-0.98%)
May 17, 2006
49.05
49.05
47.20
47.24
222,638
-1.35(-2.78%)
May 16, 2006
48.11
49.17
48.08
48.59
128,156
+0.35(+0.74%)
May 15, 2006
48.78
48.82
47.84
48.24
315,486
-0.69(-1.41%)
May 12, 2006
50.38
50.44
48.90
48.93
223,619
-1.51(-3.00%)
May 11, 2006
51.39
51.77
50.32
50.44
285,899
-1.10(-2.13%)
May 10, 2006
51.23
51.59
50.81
51.53
340,660
+0.18(+0.35%)
May 09, 2006
51.23
51.76
51.20
51.36
225,581
-0.15(-0.30%)
May 08, 2006
51.88
51.88
51.14
51.51
392,151
-0.37(-0.71%)
May 05, 2006
51.30
51.88
51.22
51.88
140,906
+0.98(+1.92%)
May 04, 2006
51.26
51.39
50.48
50.90
300,121
+0.17(+0.33%)
May 03, 2006
51.25
51.28
50.41
50.73
417,652
-0.52(-1.01%)
May 02, 2006
50.66
51.25
50.66
51.25
398,690
+0.91(+1.80%)
May 01, 2006
50.87
50.89
50.29
50.35
276,909
-0.23(-0.46%)
Apr 28, 2006
49.61
50.92
49.40
50.58
415,200
+0.26(+0.51%)
Apr 27, 2006
50.32
50.32
50.32
50.32
0
+0.00(+0.00%)
Apr 26, 2006
51.57
51.66
50.19
50.32
792,313
-1.12(-2.18%)
Apr 25, 2006
51.42
51.92
50.78
51.44
501,673
-1.11(-2.11%)
Apr 24, 2006
52.67
52.68
52.10
52.55
229,014
-1.22(-2.28%)
Apr 21, 2006
53.04
53.93
52.92
53.77
288,188
+0.43(+0.80%)
Apr 20, 2006
54.38
55.09
52.73
53.34
370,084
-0.12(-0.23%)
Apr 19, 2006
53.10
53.83
52.30
53.47
455,739
+0.56(+1.05%)
Apr 18, 2006
52.00
53.20
51.85
52.91
206,128
+1.34(+2.60%)
Apr 17, 2006
50.26
51.66
50.23
51.57
370,737
+1.47(+2.93%)
Apr 13, 2006
49.31
50.13
49.56
50.10
186,840
+0.79(+1.60%)
Apr 12, 2006
49.64
49.86
49.25
49.31
289,822
+0.67(+1.37%)
Apr 11, 2006
49.25
49.37
48.63
48.65
360,112
-0.66(-1.34%)
Apr 10, 2006
48.94
49.43
48.94
49.31
310,582
+1.02(+2.12%)
Apr 07, 2006
48.24
48.69
48.07
48.29
274,293
+0.57(+1.19%)
Apr 06, 2006
47.93
48.03
47.56
47.72
453,941
-0.69(-1.42%)
Apr 05, 2006
48.14
48.63
47.90
48.40
362,401
+0.23(+0.48%)
Apr 04, 2006
47.85
48.41
47.69
48.17
376,622
-0.16(-0.33%)
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
.