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 31, 2009
80.10
80.30
79.31
79.93
397,485
-1.55(-1.91%)
Aug 28, 2009
81.99
82.98
81.06
81.48
358,218
-0.11(-0.13%)
Aug 27, 2009
81.96
81.97
79.94
81.59
829,346
-2.34(-2.78%)
Aug 26, 2009
84.59
84.59
82.81
83.93
548,285
+0.70(+0.84%)
Aug 25, 2009
84.45
84.58
83.08
83.23
642,399
-0.13(-0.16%)
Aug 24, 2009
83.95
84.72
83.09
83.36
658,257
+0.17(+0.21%)
Aug 21, 2009
82.01
83.58
81.82
83.19
655,012
+1.22(+1.49%)
Aug 20, 2009
80.53
82.27
80.53
81.97
409,554
+1.38(+1.72%)
Aug 19, 2009
78.56
81.18
78.56
80.59
605,800
-0.14(-0.17%)
Aug 18, 2009
80.46
80.92
79.30
80.73
727,556
+2.50(+3.19%)
Aug 17, 2009
80.73
80.73
77.92
78.24
941,543
-4.22(-5.11%)
Aug 14, 2009
85.03
85.03
81.72
82.45
728,985
-2.46(-2.90%)
Aug 13, 2009
85.48
86.13
83.96
84.91
485,042
+0.86(+1.02%)
Aug 12, 2009
83.81
85.10
83.52
84.05
503,654
+0.07(+0.08%)
Aug 11, 2009
85.22
85.83
83.26
83.99
609,165
-1.23(-1.44%)
Aug 10, 2009
85.98
86.65
84.68
85.22
527,337
-0.13(-0.16%)
Aug 07, 2009
86.05
86.86
84.76
85.35
629,420
-0.42(-0.49%)
Aug 06, 2009
86.29
86.97
85.08
85.77
525,882
+2.10(+2.51%)
Aug 05, 2009
84.13
84.76
82.75
83.67
525,362
-1.69(-1.99%)
Aug 04, 2009
85.46
86.35
84.42
85.36
377,832
-1.71(-1.96%)
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
.