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 (%)
Jan 29, 2010
88.05
88.52
85.28
85.54
465,848
-3.15(-3.55%)
Jan 28, 2010
89.93
90.02
88.69
88.69
454,330
+1.27(+1.46%)
Jan 27, 2010
86.34
87.83
85.96
87.42
467,103
+0.46(+0.53%)
Jan 26, 2010
86.90
88.29
85.04
86.96
485,477
-2.85(-3.17%)
Jan 25, 2010
90.26
90.53
89.02
89.81
388,364
+1.78(+2.02%)
Jan 22, 2010
90.43
90.43
87.98
88.03
585,998
-3.25(-3.57%)
Jan 21, 2010
93.64
93.97
90.85
91.29
470,412
-2.80(-2.97%)
Jan 20, 2010
94.96
95.08
93.83
94.08
592,899
-3.27(-3.36%)
Jan 19, 2010
96.33
97.46
95.74
97.35
245,962
+1.47(+1.53%)
Jan 15, 2010
96.71
95.88
95.88
95.88
362,237
-1.91(-1.96%)
Jan 14, 2010
97.84
98.28
97.59
97.79
411,272
-1.58(-1.59%)
Jan 13, 2010
98.85
99.61
98.22
99.37
364,787
-2.14(-2.11%)
Jan 12, 2010
103.11
103.11
100.68
101.51
321,559
-2.32(-2.23%)
Jan 11, 2010
104.95
104.97
103.55
103.83
241,200
+0.19(+0.18%)
Jan 08, 2010
103.39
103.81
102.24
103.64
253,031
+0.67(+0.65%)
Jan 07, 2010
102.43
103.15
101.89
102.98
278,628
-0.63(-0.61%)
Jan 06, 2010
102.73
103.78
102.17
103.61
399,573
+1.75(+1.72%)
Jan 05, 2010
101.42
102.01
100.94
101.86
443,826
+3.17(+3.21%)
Jan 04, 2010
96.61
98.69
96.61
98.69
405,536
+3.59(+3.78%)
Dec 31, 2009
96.09
95.10
95.10
95.10
194,523
+0.50(+0.52%)
Dec 30, 2009
93.68
94.88
93.68
94.60
173,367
+0.25(+0.27%)
Dec 29, 2009
94.74
95.16
94.23
94.35
117,135
-0.44(-0.46%)
Dec 28, 2009
95.28
95.45
94.46
94.79
140,664
-0.72(-0.76%)
Dec 24, 2009
94.97
95.73
94.90
95.51
123,896
+0.97(+1.02%)
Dec 23, 2009
93.29
94.77
93.16
94.55
248,840
+1.22(+1.30%)
Dec 22, 2009
93.22
93.53
92.76
93.33
155,141
-0.63(-0.67%)
Dec 21, 2009
93.30
94.23
93.30
93.96
211,670
+0.30(+0.32%)
Dec 18, 2009
93.23
94.28
93.00
93.66
340,933
-1.06(-1.12%)
Dec 17, 2009
94.44
95.43
94.44
94.72
252,036
-1.13(-1.18%)
Dec 16, 2009
95.67
95.99
95.12
95.86
324,891
+0.20(+0.20%)
Dec 15, 2009
95.37
96.34
95.13
95.66
237,342
-0.34(-0.36%)
Dec 14, 2009
96.29
96.47
95.68
96.00
378,625
+0.98(+1.03%)
Dec 11, 2009
96.64
96.64
94.44
95.02
241,403
-0.05(-0.05%)
Dec 10, 2009
93.97
95.30
93.38
95.07
298,591
+0.94(+1.00%)
Dec 09, 2009
93.11
94.81
93.11
94.13
442,105
+1.24(+1.34%)
Dec 08, 2009
93.08
93.63
92.50
92.89
416,409
-1.43(-1.51%)
Dec 07, 2009
94.83
95.56
94.09
94.31
244,561
-1.50(-1.57%)
Dec 04, 2009
96.46
97.53
94.45
95.82
558,599
+0.09(+0.10%)
Dec 03, 2009
97.27
97.62
95.45
95.73
575,770
-0.73(-0.75%)
Dec 02, 2009
96.57
97.77
95.95
96.46
270,790
-0.10(-0.11%)
Dec 01, 2009
95.98
97.25
95.84
96.56
363,143
+1.77(+1.87%)
Nov 30, 2009
94.67
95.02
93.71
94.78
473,119
-1.13(-1.17%)
Nov 27, 2009
94.17
97.14
93.13
95.91
516,769
-3.55(-3.57%)
Nov 25, 2009
99.28
99.52
98.25
99.46
355,983
+1.86(+1.91%)
Nov 24, 2009
97.73
97.74
96.34
97.61
422,910
-1.56(-1.57%)
Nov 23, 2009
100.57
100.57
98.70
99.17
651,055
+0.94(+0.95%)
Nov 20, 2009
98.09
98.36
97.57
98.23
432,913
+0.35(+0.36%)
Nov 19, 2009
99.15
99.15
96.96
97.88
451,639
-2.41(-2.40%)
Nov 18, 2009
101.21
101.26
99.39
100.29
446,806
-1.65(-1.61%)
Nov 17, 2009
101.53
102.01
100.61
101.94
363,517
+0.10(+0.10%)
Nov 16, 2009
100.57
102.11
100.42
101.83
391,849
+2.70(+2.72%)
Nov 13, 2009
98.85
99.97
98.14
99.13
328,649
+2.31(+2.38%)
Nov 12, 2009
98.25
99.19
96.26
96.83
613,334
-3.33(-3.32%)
Nov 11, 2009
101.76
101.76
99.58
100.16
478,927
+0.43(+0.43%)
Nov 10, 2009
99.40
99.79
98.19
99.73
373,095
-0.45(-0.45%)
Nov 09, 2009
99.61
100.36
99.01
100.17
385,212
+3.32(+3.43%)
Nov 06, 2009
96.10
97.86
95.13
96.85
420,694
+1.01(+1.05%)
Nov 05, 2009
94.40
95.94
94.14
95.84
357,314
+2.03(+2.16%)
Nov 04, 2009
93.68
95.59
93.65
93.81
407,512
+0.95(+1.03%)
Nov 03, 2009
89.93
92.94
89.93
92.86
512,260
-0.24(-0.26%)
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
.