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 31, 2009
81.65
81.97
80.55
81.56
717,399
+0.04(+0.05%)
Jul 30, 2009
81.65
82.20
81.16
81.53
724,607
+1.21(+1.50%)
Jul 29, 2009
81.47
82.01
79.63
80.32
763,935
-3.92(-4.65%)
Jul 28, 2009
84.23
85.14
83.03
84.24
625,775
+0.42(+0.50%)
Jul 27, 2009
83.55
83.99
82.76
83.82
296,595
+0.62(+0.74%)
Jul 24, 2009
82.59
83.46
82.30
83.20
1,327
-0.75(-0.89%)
Jul 23, 2009
81.22
84.42
81.22
83.94
865,926
+3.50(+4.35%)
Jul 22, 2009
79.97
81.24
78.62
80.45
828,133
-1.50(-1.83%)
Jul 21, 2009
81.30
82.65
80.65
81.94
1,021,978
+0.32(+0.39%)
Jul 20, 2009
81.68
81.85
79.89
81.63
519,843
+3.44(+4.40%)
Jul 17, 2009
77.55
78.36
76.96
78.19
443,847
+1.22(+1.59%)
Jul 16, 2009
76.98
77.29
75.92
76.96
569,877
-0.63(-0.81%)
Jul 15, 2009
76.02
77.97
76.02
77.59
587,962
+3.70(+5.00%)
Jul 14, 2009
73.83
74.47
73.38
73.90
524,720
+2.69(+3.78%)
Jul 13, 2009
70.01
71.46
69.81
71.21
484,385
+0.09(+0.13%)
Jul 10, 2009
70.78
71.37
70.11
71.12
268,605
-0.54(-0.76%)
Jul 09, 2009
72.46
72.46
71.32
71.66
705,848
+2.37(+3.42%)
Jul 08, 2009
69.76
70.52
67.85
69.29
855,072
-0.62(-0.88%)
Jul 07, 2009
72.13
72.13
69.74
69.91
788,594
-2.23(-3.09%)
Jul 06, 2009
72.04
72.48
70.77
72.14
1,456,414
-0.45(-0.62%)
Jul 02, 2009
74.03
74.03
72.19
72.58
883,724
-3.75(-4.91%)
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
.