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 (%)
Apr 28, 2006
49.61
50.92
49.40
50.58
415,200
+0.26(+0.51%)
Apr 27, 2006
50.32
50.32
50.32
50.32
0
+0.00(+0.00%)
Apr 26, 2006
51.57
51.66
50.19
50.32
792,313
-1.12(-2.18%)
Apr 25, 2006
51.42
51.92
50.78
51.44
501,673
-1.11(-2.11%)
Apr 24, 2006
52.67
52.68
52.10
52.55
229,014
-1.22(-2.28%)
Apr 21, 2006
53.04
53.93
52.92
53.77
288,188
+0.43(+0.80%)
Apr 20, 2006
54.38
55.09
52.73
53.34
370,084
-0.12(-0.23%)
Apr 19, 2006
53.10
53.83
52.30
53.47
455,739
+0.56(+1.05%)
Apr 18, 2006
52.00
53.20
51.85
52.91
206,128
+1.34(+2.60%)
Apr 17, 2006
50.26
51.66
50.23
51.57
370,737
+1.47(+2.93%)
Apr 13, 2006
49.31
50.13
49.56
50.10
186,840
+0.79(+1.60%)
Apr 12, 2006
49.64
49.86
49.25
49.31
289,822
+0.67(+1.37%)
Apr 11, 2006
49.25
49.37
48.63
48.65
360,112
-0.66(-1.34%)
Apr 10, 2006
48.94
49.43
48.94
49.31
310,582
+1.02(+2.12%)
Apr 07, 2006
48.24
48.69
48.07
48.29
274,293
+0.57(+1.19%)
Apr 06, 2006
47.93
48.03
47.56
47.72
453,941
-0.69(-1.42%)
Apr 05, 2006
48.14
48.63
47.90
48.40
362,401
+0.23(+0.48%)
Apr 04, 2006
47.85
48.41
47.69
48.17
376,622
-0.16(-0.33%)
Apr 03, 2006
48.09
48.82
48.09
48.33
319,410
+0.50(+1.05%)
Mar 31, 2006
47.62
47.99
47.22
47.83
396,238
-0.26(-0.53%)
Mar 30, 2006
47.58
48.11
47.57
48.08
213,975
+0.66(+1.39%)
Mar 29, 2006
46.86
47.49
46.83
47.42
328,073
+0.22(+0.47%)
Mar 28, 2006
47.40
48.14
47.14
47.20
515,567
-0.92(-1.92%)
Mar 27, 2006
49.09
49.12
47.90
48.13
757,658
-1.61(-3.23%)
Mar 24, 2006
50.09
50.24
49.52
49.74
378,911
-0.67(-1.33%)
Mar 23, 2006
50.22
51.03
49.96
50.41
280,832
+1.07(+2.17%)
Mar 22, 2006
49.00
49.67
48.94
49.34
257,293
-0.20(-0.40%)
Mar 21, 2006
49.17
49.81
48.85
49.53
321,208
+0.74(+1.52%)
Mar 20, 2006
49.15
49.86
48.79
48.79
194,849
-0.15(-0.31%)
Mar 17, 2006
49.25
49.48
48.95
48.95
194,359
-0.86(-1.72%)
Mar 16, 2006
49.42
50.03
49.25
49.80
275,601
+0.31(+0.63%)
Mar 15, 2006
48.94
49.58
48.94
49.49
330,525
+0.35(+0.71%)
Mar 14, 2006
48.49
49.25
48.07
49.14
363,055
+0.24(+0.49%)
Mar 13, 2006
48.38
49.25
48.38
48.90
211,850
+0.53(+1.09%)
Mar 10, 2006
47.59
48.45
47.41
48.38
172,128
+0.20(+0.42%)
Mar 09, 2006
48.81
49.00
48.18
48.18
188,638
-0.67(-1.37%)
Mar 08, 2006
49.26
49.27
48.29
48.84
442,498
-0.77(-1.55%)
Mar 07, 2006
50.35
50.35
49.31
49.61
272,986
-1.98(-3.83%)
Mar 06, 2006
52.06
52.13
51.47
51.59
157,416
-0.79(-1.51%)
Mar 03, 2006
51.91
52.49
51.67
52.38
154,147
+0.00(+0.00%)
Mar 02, 2006
51.69
52.48
51.67
52.38
248,629
+0.78(+1.51%)
Mar 01, 2006
51.20
51.60
51.05
51.60
227,052
+0.90(+1.77%)
Feb 28, 2006
51.36
51.49
50.24
50.70
645,685
-0.65(-1.27%)
Feb 27, 2006
52.46
52.46
51.01
51.36
202,696
-1.32(-2.50%)
Feb 24, 2006
52.64
52.79
52.48
52.67
290,149
+0.73(+1.40%)
Feb 23, 2006
51.94
52.18
51.41
51.94
225,581
+0.41(+0.80%)
Feb 22, 2006
52.11
52.11
51.30
51.53
176,705
-0.32(-0.61%)
Feb 21, 2006
51.30
51.93
51.23
51.85
212,013
+1.44(+2.86%)
Feb 17, 2006
50.16
50.59
49.99
50.41
241,927
-0.18(-0.36%)
Feb 16, 2006
49.49
50.68
49.46
50.59
220,840
+0.43(+0.87%)
Feb 15, 2006
50.87
50.99
49.83
50.16
268,082
-1.14(-2.23%)
Feb 14, 2006
51.08
51.51
50.71
51.30
381,363
+0.75(+1.48%)
Feb 13, 2006
50.71
51.41
50.29
50.56
246,177
-0.76(-1.49%)
Feb 10, 2006
51.94
52.00
51.01
51.32
262,687
-0.07(-0.13%)
Feb 09, 2006
51.75
52.00
51.14
51.39
343,766
-0.61(-1.18%)
Feb 08, 2006
52.02
52.18
51.45
52.00
335,593
-0.10(-0.19%)
Feb 07, 2006
53.61
53.61
51.88
52.10
274,130
-1.76(-3.26%)
Feb 06, 2006
53.22
54.01
53.22
53.85
312,381
+3.08(+6.06%)
Feb 03, 2006
50.41
51.20
49.89
50.78
220,840
-0.18(-0.36%)
Feb 02, 2006
52.00
52.09
50.32
50.96
1,012,173
-2.17(-4.09%)
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
.