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, 2013
123.56
124.37
122.32
123.45
69,251
-0.12(-0.09%)
Jul 30, 2013
125.84
125.84
123.13
123.57
221,039
+0.17(+0.14%)
Jul 29, 2013
124.51
124.65
123.16
123.40
94,424
-2.44(-1.94%)
Jul 26, 2013
125.50
125.95
123.84
125.84
106,569
+0.12(+0.09%)
Jul 25, 2013
124.99
125.74
124.41
125.72
51,801
+0.68(+0.54%)
Jul 24, 2013
126.31
126.39
124.38
125.04
96,012
-0.89(-0.70%)
Jul 23, 2013
125.94
126.72
125.28
125.93
129,628
+3.14(+2.56%)
Jul 22, 2013
122.70
123.94
122.40
122.79
78,826
+0.33(+0.27%)
Jul 19, 2013
123.09
123.09
121.99
122.46
106,438
+0.23(+0.18%)
Jul 18, 2013
122.76
123.42
122.03
122.23
104,961
+0.08(+0.06%)
Jul 17, 2013
122.37
123.47
121.78
122.15
87,810
+0.63(+0.52%)
Jul 16, 2013
120.81
121.79
120.60
121.52
151,625
+1.43(+1.19%)
Jul 15, 2013
119.61
120.40
119.28
120.09
186,780
-0.45(-0.38%)
Jul 12, 2013
120.56
121.29
119.56
120.55
153,761
-0.29(-0.24%)
Jul 11, 2013
119.96
120.94
119.21
120.84
315,230
+6.01(+5.23%)
Jul 10, 2013
115.56
115.87
113.97
114.83
220,508
-1.54(-1.33%)
Jul 09, 2013
116.84
117.04
115.99
116.37
199,493
+0.75(+0.65%)
Jul 08, 2013
115.94
117.11
115.14
115.62
287,569
+1.37(+1.20%)
Jul 05, 2013
114.18
114.31
112.38
114.25
128,750
+1.90(+1.69%)
Jul 03, 2013
111.54
113.17
110.81
112.34
87,539
-1.08(-0.95%)
Jul 02, 2013
114.76
115.93
112.58
113.42
181,026
-1.90(-1.65%)
Jul 01, 2013
116.04
116.28
114.81
115.32
197,202
+0.36(+0.31%)
Jun 28, 2013
113.92
116.20
113.39
114.97
223,241
+1.59(+1.40%)
Jun 27, 2013
113.55
114.08
112.75
113.38
159,860
+2.03(+1.82%)
Jun 26, 2013
112.27
112.38
110.07
111.34
172,945
+0.23(+0.21%)
Jun 25, 2013
112.23
112.57
110.08
111.11
164,636
+1.83(+1.68%)
Jun 24, 2013
107.81
110.40
106.58
109.28
295,653
-2.75(-2.45%)
Jun 21, 2013
112.57
113.26
110.47
112.02
281,005
-0.60(-0.54%)
Jun 20, 2013
115.45
115.56
111.50
112.63
399,186
-5.93(-5.00%)
Jun 19, 2013
120.10
120.61
118.08
118.56
219,477
-1.49(-1.24%)
Jun 18, 2013
119.83
120.33
119.35
120.05
111,321
+0.68(+0.57%)
Jun 17, 2013
119.72
119.83
118.59
119.37
255,433
+4.77(+4.16%)
Jun 14, 2013
116.52
116.57
114.32
114.60
160,491
-2.51(-2.14%)
Jun 13, 2013
115.42
117.53
115.04
117.10
146,971
+1.09(+0.94%)
Jun 12, 2013
117.40
117.58
115.71
116.02
110,389
-0.87(-0.74%)
Jun 11, 2013
116.93
117.78
116.17
116.88
172,023
-2.47(-2.07%)
Jun 10, 2013
119.31
119.67
118.22
119.35
85,490
-1.20(-1.00%)
Jun 07, 2013
119.85
121.14
119.01
120.56
99,584
-0.13(-0.11%)
Jun 06, 2013
119.06
120.69
118.71
120.69
100,215
+0.62(+0.52%)
Jun 05, 2013
121.18
121.54
119.88
120.06
98,914
-1.89(-1.55%)
Jun 04, 2013
122.44
122.88
121.13
121.95
105,734
-0.33(-0.27%)
Jun 03, 2013
120.91
122.52
120.60
122.28
121,773
+2.95(+2.47%)
May 31, 2013
121.06
121.56
119.31
119.33
142,394
-1.96(-1.62%)
May 30, 2013
121.25
122.11
120.82
121.30
161,495
+0.29(+0.24%)
May 29, 2013
120.67
121.58
119.87
121.01
164,199
-1.68(-1.37%)
May 28, 2013
122.14
123.14
121.16
122.69
204,513
+2.63(+2.19%)
May 24, 2013
120.53
120.66
119.02
120.06
242,227
-2.48(-2.02%)
May 23, 2013
121.28
123.38
120.86
122.53
331,298
-1.21(-0.98%)
May 22, 2013
125.30
127.25
123.51
123.75
242,862
-2.17(-1.72%)
May 21, 2013
126.24
127.01
124.07
125.91
366,455
-0.33(-0.26%)
May 20, 2013
124.65
126.28
124.52
126.24
121,522
+1.72(+1.38%)
May 17, 2013
123.02
125.25
123.02
124.52
122,410
+2.05(+1.68%)
May 16, 2013
123.06
124.25
122.06
122.46
768,593
-1.85(-1.49%)
May 15, 2013
124.67
124.93
123.94
124.31
433,842
-0.03(-0.02%)
May 13, 2013
124.89
125.00
124.07
124.34
332,199
-2.50(-1.97%)
May 10, 2013
126.74
127.41
125.37
126.84
428,431
-0.57(-0.45%)
May 09, 2013
127.57
128.14
126.85
127.41
143,136
-1.75(-1.35%)
May 08, 2013
127.48
129.16
127.48
129.16
108,317
+1.82(+1.43%)
May 07, 2013
126.49
127.70
126.22
127.35
85,646
+2.03(+1.62%)
May 06, 2013
124.18
125.47
124.18
125.32
88,434
+0.52(+0.41%)
May 03, 2013
124.34
125.71
123.83
124.80
128,145
+0.97(+0.78%)
May 02, 2013
122.36
123.99
121.79
123.83
99,118
+0.66(+0.54%)
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
.