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 (%)
Sep 30, 2008
67.90
70.55
67.90
70.05
744,614
+4.37(+6.66%)
Sep 29, 2008
72.19
72.79
63.46
65.68
1,185,527
-10.98(-14.32%)
Sep 26, 2008
75.25
77.13
74.05
76.66
0
-3.02(-3.79%)
Sep 25, 2008
76.96
80.12
76.47
79.67
848,188
+1.71(+2.20%)
Sep 24, 2008
75.63
78.61
75.59
77.96
1,397,902
+4.31(+5.85%)
Sep 23, 2008
76.47
78.73
73.54
73.66
1,183,602
-4.05(-5.21%)
Sep 22, 2008
78.92
81.79
77.48
77.70
1,703,143
-1.27(-1.60%)
Sep 19, 2008
78.30
79.53
74.11
78.97
0
+10.64(+15.57%)
Sep 18, 2008
65.86
68.70
63.19
68.33
1,424,436
+4.15(+6.47%)
Sep 17, 2008
65.52
67.60
61.99
64.18
2,212,333
-6.83(-9.61%)
Sep 16, 2008
66.66
71.31
65.30
71.01
1,503,518
+1.59(+2.29%)
Sep 15, 2008
71.36
72.17
69.04
69.42
1,593,957
-5.92(-7.85%)
Sep 12, 2008
72.99
75.33
72.20
75.33
1,447,282
+1.43(+1.94%)
Sep 11, 2008
73.90
74.63
70.99
73.90
1,491,550
-2.72(-3.55%)
Sep 10, 2008
76.71
77.88
73.77
76.62
1,578,170
+1.54(+2.05%)
Sep 09, 2008
80.14
80.14
74.71
75.08
1,737,172
-6.37(-7.82%)
Sep 08, 2008
84.53
84.53
79.31
81.45
1,309,520
-1.22(-1.48%)
Sep 05, 2008
81.36
82.73
79.49
82.67
0
+2.15(+2.67%)
Sep 04, 2008
82.65
83.36
79.67
80.53
852,832
-2.86(-3.43%)
Sep 03, 2008
83.59
84.97
82.64
83.39
1,114,070
-4.24(-4.84%)
Sep 02, 2008
88.42
89.88
87.48
87.63
1,107,600
-7.66(-8.04%)
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%)
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
.