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 (%)
Aug 29, 2008
94.97
96.65
94.97
95.29
0
+0.72(+0.76%)
Aug 28, 2008
94.88
96.09
92.99
94.56
867,772
-1.46(-1.52%)
Aug 27, 2008
91.65
96.50
91.65
96.02
1,966,864
+6.88(+7.72%)
Aug 26, 2008
86.65
89.55
86.65
89.14
803,507
+2.64(+3.06%)
Aug 25, 2008
87.47
88.17
86.33
86.50
540,886
+0.21(+0.24%)
Aug 22, 2008
87.51
87.74
85.55
86.29
684,639
-1.75(-1.99%)
Aug 21, 2008
86.74
88.83
85.65
88.04
1,019,189
+1.14(+1.31%)
Aug 20, 2008
83.04
87.03
82.96
86.90
2,129,670
+6.10(+7.55%)
Aug 19, 2008
79.99
81.51
78.67
80.80
1,031,004
-0.79(-0.97%)
Aug 18, 2008
82.40
83.59
81.36
81.59
703,512
-0.62(-0.76%)
Aug 15, 2008
84.12
84.42
81.69
82.21
0
-4.40(-5.08%)
Aug 14, 2008
87.72
87.72
85.63
86.61
1,891,538
+1.83(+2.16%)
Aug 13, 2008
81.11
85.77
80.75
84.78
1,537,004
+5.70(+7.20%)
Aug 12, 2008
78.91
79.82
78.91
79.09
736,187
-0.97(-1.21%)
Aug 11, 2008
79.99
80.75
79.20
80.06
748,442
-1.78(-2.18%)
Aug 08, 2008
82.59
82.59
80.75
81.84
856,980
-1.33(-1.60%)
Aug 07, 2008
84.18
84.89
83.00
83.17
1,024,379
-4.21(-4.82%)
Aug 06, 2008
84.41
87.53
84.41
87.38
713,237
+1.73(+2.02%)
Aug 05, 2008
86.12
86.12
84.28
85.65
524,384
-0.85(-0.98%)
Aug 04, 2008
89.99
90.03
85.83
86.50
899,180
-4.43(-4.87%)
Aug 01, 2008
91.06
91.68
89.79
90.92
484,694
+0.76(+0.85%)
Jul 31, 2008
91.76
91.79
89.85
90.16
530,205
-2.06(-2.23%)
Jul 30, 2008
88.88
92.76
88.47
92.22
1,039,200
+3.92(+4.43%)
Jul 29, 2008
88.30
88.78
86.35
88.30
827,461
-0.31(-0.35%)
Jul 28, 2008
89.14
89.88
88.32
88.61
811,453
-0.06(-0.07%)
Jul 25, 2008
88.53
90.20
88.09
88.67
866,698
-1.31(-1.45%)
Jul 24, 2008
91.46
92.37
89.53
89.98
1,039,068
-2.84(-3.06%)
Jul 23, 2008
93.34
94.78
92.17
92.82
833,746
-1.05(-1.12%)
Jul 22, 2008
94.43
94.52
92.58
93.87
951,171
-1.50(-1.57%)
Jul 21, 2008
94.52
95.73
93.66
95.37
791,522
+1.13(+1.20%)
Jul 18, 2008
94.19
95.98
94.08
94.24
891,083
-1.87(-1.95%)
Jul 17, 2008
96.65
98.75
94.78
96.11
1,151,497
-1.58(-1.62%)
Jul 16, 2008
96.57
97.74
94.44
97.69
975,738
+0.76(+0.78%)
Jul 15, 2008
99.41
100.55
96.66
96.93
1,014,112
-4.84(-4.76%)
Jul 14, 2008
103.21
103.21
101.12
101.78
430,239
-0.67(-0.66%)
Jul 11, 2008
102.52
103.49
100.75
102.45
843,100
-2.00(-1.92%)
Jul 10, 2008
101.55
104.58
99.90
104.45
1,098,504
+4.64(+4.65%)
Jul 09, 2008
103.24
103.49
99.78
99.81
670,975
-3.66(-3.54%)
Jul 08, 2008
101.57
103.69
99.76
103.48
1,353,804
+1.20(+1.17%)
Jul 07, 2008
105.34
105.68
101.14
102.28
900,561
-2.33(-2.22%)
Jul 04, 2008
105.92
106.06
102.27
104.60
852,144
+0.00(+0.00%)
Jul 03, 2008
105.92
106.06
102.27
104.60
852,144
-2.40(-2.24%)
Jul 02, 2008
109.29
110.58
106.41
107.00
1,188,504
+2.17(+2.07%)
Jul 01, 2008
105.22
105.61
102.93
104.83
740,222
-1.33(-1.26%)
Jun 30, 2008
105.52
107.01
105.02
106.16
620,355
+4.23(+4.15%)
Jun 27, 2008
103.97
103.97
101.88
101.93
536,237
-0.65(-0.64%)
Jun 26, 2008
103.00
104.84
102.25
102.58
719,694
-2.03(-1.94%)
Jun 25, 2008
104.87
105.83
103.63
104.61
1,261,184
+2.27(+2.22%)
Jun 24, 2008
101.84
103.37
100.33
102.34
783,610
+0.59(+0.58%)
Jun 23, 2008
99.72
101.92
99.72
101.75
680,224
+4.64(+4.77%)
Jun 20, 2008
99.76
100.53
96.81
97.12
796,164
-2.72(-2.73%)
Jun 19, 2008
100.72
103.35
99.47
99.84
1,200,269
-3.22(-3.12%)
Jun 18, 2008
104.60
104.60
101.55
103.06
651,951
-0.81(-0.78%)
Jun 17, 2008
104.67
105.97
103.62
103.87
794,696
+1.66(+1.62%)
Jun 16, 2008
102.11
103.68
102.02
102.21
527,588
-0.38(-0.37%)
Jun 13, 2008
101.72
102.89
100.84
102.59
583,940
-1.17(-1.13%)
Jun 12, 2008
103.84
105.07
103.03
103.76
748,884
+0.67(+0.65%)
Jun 11, 2008
102.79
103.84
101.70
103.09
829,106
+0.95(+0.94%)
Jun 10, 2008
103.07
104.93
101.53
102.14
1,278,526
-3.21(-3.05%)
Jun 09, 2008
104.13
106.30
104.02
105.35
993,871
+0.57(+0.54%)
Jun 06, 2008
106.10
107.86
104.60
104.78
1,271,456
-1.73(-1.63%)
Jun 05, 2008
102.17
106.59
102.08
106.51
1,117,011
+3.90(+3.80%)
Jun 04, 2008
104.58
104.67
102.39
102.61
852,810
-4.22(-3.95%)
Jun 03, 2008
107.48
109.31
106.29
106.83
924,170
-1.95(-1.79%)
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
.