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 30, 2012
137.88
138.09
136.00
137.72
321,779
-0.06(-0.05%)
Apr 27, 2012
136.91
138.10
136.59
137.79
168,940
+0.55(+0.40%)
Apr 26, 2012
135.38
137.47
135.38
137.23
129,587
+1.73(+1.28%)
Apr 25, 2012
135.35
135.67
133.95
135.50
243,763
+2.95(+2.22%)
Apr 24, 2012
133.19
134.41
132.38
132.55
134,199
-0.90(-0.67%)
Apr 23, 2012
133.19
133.97
131.52
133.45
171,834
-1.87(-1.38%)
Apr 20, 2012
136.00
136.86
135.12
135.33
170,728
-0.13(-0.10%)
Apr 19, 2012
135.85
136.81
134.00
135.46
232,776
+1.41(+1.05%)
Apr 18, 2012
134.06
135.18
133.59
134.05
237,285
+1.75(+1.32%)
Apr 17, 2012
131.25
132.66
130.78
132.30
197,720
+1.94(+1.49%)
Apr 16, 2012
132.25
132.25
129.28
130.36
192,329
-0.57(-0.44%)
Apr 13, 2012
132.56
132.56
130.43
130.93
181,362
-1.37(-1.03%)
Apr 12, 2012
128.84
132.66
128.84
132.30
360,794
+3.98(+3.10%)
Apr 11, 2012
128.21
128.71
127.69
128.32
207,556
+1.65(+1.31%)
Apr 10, 2012
129.81
130.59
126.12
126.67
421,752
-3.87(-2.96%)
Apr 09, 2012
129.99
131.16
129.56
130.53
107,760
-1.30(-0.99%)
Apr 05, 2012
131.42
133.01
131.25
131.83
122,274
+1.01(+0.78%)
Apr 04, 2012
130.71
131.20
129.16
130.82
163,726
-1.98(-1.49%)
Apr 03, 2012
133.55
133.86
131.73
132.79
192,143
-1.87(-1.39%)
Apr 02, 2012
132.55
135.51
131.97
134.66
236,784
+1.73(+1.30%)
Mar 30, 2012
133.21
133.48
132.11
132.93
169,598
+1.95(+1.49%)
Mar 29, 2012
132.13
132.13
129.59
130.99
371,401
-3.35(-2.49%)
Mar 28, 2012
137.82
137.82
133.26
134.34
368,819
-4.18(-3.02%)
Mar 27, 2012
140.64
140.64
138.05
138.51
213,563
-1.18(-0.84%)
Mar 26, 2012
139.38
140.07
138.99
139.69
175,141
+1.53(+1.11%)
Mar 23, 2012
136.14
138.21
135.85
138.16
165,297
+1.85(+1.36%)
Mar 22, 2012
137.71
137.71
135.18
136.31
234,746
-2.88(-2.07%)
Mar 21, 2012
139.25
139.80
138.22
139.20
176,103
+1.58(+1.15%)
Mar 20, 2012
138.04
138.65
137.17
137.62
266,683
-4.24(-2.99%)
Mar 19, 2012
140.28
143.21
140.08
141.86
287,390
+0.10(+0.07%)
Mar 16, 2012
141.25
142.20
139.90
141.76
313,817
+0.14(+0.10%)
Mar 15, 2012
141.86
142.59
141.12
141.62
178,000
-0.59(-0.42%)
Mar 14, 2012
144.06
145.22
141.65
142.21
176,385
-3.87(-2.65%)
Mar 13, 2012
143.71
146.36
143.15
146.08
295,653
+5.99(+4.28%)
Mar 12, 2012
141.09
141.15
139.80
140.09
158,767
-1.64(-1.16%)
Mar 09, 2012
142.13
142.44
141.20
141.73
227,963
+0.81(+0.57%)
Mar 08, 2012
141.10
141.44
139.67
140.92
157,504
+1.87(+1.34%)
Mar 07, 2012
138.83
139.21
137.89
139.06
218,044
+0.37(+0.26%)
Mar 06, 2012
140.79
141.07
137.31
138.69
380,102
-4.52(-3.15%)
Mar 05, 2012
145.49
145.57
142.59
143.21
247,022
-3.01(-2.06%)
Mar 02, 2012
146.42
146.81
145.25
146.21
222,493
-2.38(-1.60%)
Mar 01, 2012
147.47
148.89
147.10
148.59
269,145
+1.22(+0.83%)
Feb 29, 2012
149.62
149.69
146.60
147.37
266,312
-2.29(-1.53%)
Feb 28, 2012
148.51
150.14
147.55
149.66
292,669
+4.56(+3.14%)
Feb 27, 2012
144.47
146.15
143.85
145.11
297,136
-1.46(-1.00%)
Feb 24, 2012
145.16
147.10
145.04
146.57
250,239
-0.28(-0.19%)
Feb 23, 2012
145.58
146.93
144.88
146.85
235,126
-1.37(-0.93%)
Feb 22, 2012
146.10
148.74
145.99
148.22
426,301
+3.87(+2.68%)
Feb 21, 2012
145.30
145.63
143.84
144.36
622,169
-7.15(-4.72%)
Feb 17, 2012
151.96
152.26
150.40
151.51
214,665
+0.16(+0.10%)
Feb 16, 2012
149.50
151.35
148.92
151.35
291,093
+3.66(+2.48%)
Feb 15, 2012
148.33
148.57
147.20
147.70
203,580
+0.94(+0.64%)
Feb 14, 2012
145.78
146.76
145.43
146.76
201,089
-0.48(-0.32%)
Feb 13, 2012
145.87
147.38
145.49
147.23
245,894
+3.16(+2.19%)
Feb 10, 2012
144.11
146.41
142.18
144.07
416,623
-2.78(-1.89%)
Feb 09, 2012
147.00
147.38
145.01
146.85
374,682
+2.38(+1.65%)
Feb 08, 2012
143.13
144.71
142.50
144.47
312,695
+3.26(+2.31%)
Feb 07, 2012
140.11
141.88
139.89
141.21
269,750
+1.85(+1.33%)
Feb 06, 2012
138.99
139.79
138.69
139.35
132,060
-2.69(-1.89%)
Feb 03, 2012
141.91
142.23
141.05
142.04
235,021
+3.33(+2.40%)
Feb 02, 2012
138.93
140.02
137.97
138.71
258,827
+1.47(+1.07%)
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
.