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 (%)
Jun 29, 2007
70.08
70.35
69.28
69.55
505,269
+0.39(+0.56%)
Jun 28, 2007
68.66
69.42
68.39
69.16
1,306,573
+2.18(+3.25%)
Jun 27, 2007
66.26
67.07
65.76
66.99
1,080,501
+0.06(+0.09%)
Jun 26, 2007
67.60
67.70
66.61
66.93
904,940
-2.61(-3.76%)
Jun 25, 2007
69.56
70.28
69.18
69.54
626,396
-0.01(-0.02%)
Jun 22, 2007
70.31
70.32
69.43
69.55
479,605
-1.99(-2.79%)
Jun 21, 2007
71.88
71.97
70.86
71.54
961,989
+0.73(+1.04%)
Jun 20, 2007
71.58
72.63
70.79
70.81
1,213,071
+1.30(+1.87%)
Jun 19, 2007
69.30
69.73
68.80
69.51
678,051
+0.57(+0.83%)
Jun 18, 2007
69.56
69.60
68.83
68.94
895,132
+1.94(+2.89%)
Jun 15, 2007
66.16
67.13
66.09
67.01
561,828
+1.21(+1.83%)
Jun 14, 2007
64.97
66.07
64.80
65.80
707,802
+2.18(+3.42%)
Jun 13, 2007
63.16
63.65
62.80
63.62
726,110
+0.10(+0.16%)
Jun 12, 2007
63.87
64.16
63.37
63.52
553,491
-1.11(-1.72%)
Jun 11, 2007
64.21
65.04
63.66
64.63
452,633
+0.42(+0.66%)
Jun 08, 2007
63.38
64.22
63.17
64.21
813,727
+1.28(+2.03%)
Jun 07, 2007
64.39
64.74
62.70
62.93
1,964,355
+0.97(+1.56%)
Jun 06, 2007
62.56
62.70
61.87
61.96
833,016
-0.71(-1.13%)
Jun 05, 2007
62.59
63.13
62.12
62.67
1,373,920
+2.18(+3.60%)
Jun 04, 2007
60.14
60.53
59.68
60.50
646,993
+1.36(+2.31%)
Jun 01, 2007
58.43
59.21
58.43
59.13
591,742
+1.60(+2.79%)
May 31, 2007
57.38
57.91
57.17
57.53
565,751
+1.02(+1.80%)
May 30, 2007
55.61
56.56
55.41
56.51
762,644
-0.08(-0.14%)
May 29, 2007
57.25
57.31
56.41
56.59
528,481
-0.40(-0.70%)
May 25, 2007
56.80
57.29
56.63
56.99
478,624
+0.97(+1.74%)
May 24, 2007
57.50
57.64
55.73
56.02
1,077,559
-1.63(-2.82%)
May 23, 2007
58.09
58.57
57.51
57.65
612,175
-0.73(-1.25%)
May 22, 2007
58.50
59.29
58.12
58.37
668,734
+0.79(+1.37%)
May 21, 2007
56.89
58.10
56.66
57.58
1,003,182
+1.43(+2.55%)
May 18, 2007
55.55
56.37
55.55
56.15
234,244
+0.62(+1.12%)
May 17, 2007
55.36
55.82
54.93
55.53
375,968
+0.19(+0.34%)
May 16, 2007
54.85
55.40
54.53
55.34
417,815
+0.83(+1.52%)
May 15, 2007
54.75
54.97
54.34
54.51
519,000
+0.18(+0.33%)
May 14, 2007
54.97
55.33
54.14
54.34
828,357
-1.76(-3.14%)
May 11, 2007
54.58
56.13
54.58
56.10
1,328,559
+3.13(+5.91%)
May 10, 2007
54.32
54.35
52.97
52.97
572,371
-1.42(-2.61%)
May 09, 2007
54.32
54.45
53.99
54.38
280,341
+0.24(+0.44%)
May 08, 2007
54.57
54.57
53.82
54.15
509,356
-0.53(-0.97%)
May 07, 2007
54.78
54.97
54.51
54.68
279,524
+0.07(+0.13%)
May 04, 2007
54.87
55.06
54.60
54.61
1,962,884
+0.23(+0.43%)
May 03, 2007
53.83
55.03
53.74
54.37
1,048,464
+0.66(+1.23%)
May 02, 2007
53.07
53.86
52.98
53.71
299,303
+0.95(+1.80%)
May 01, 2007
52.72
52.89
52.35
52.76
312,544
+0.42(+0.79%)
Apr 30, 2007
53.22
53.50
52.27
52.35
443,152
-0.75(-1.41%)
Apr 27, 2007
53.22
53.56
52.77
53.09
344,747
-0.30(-0.56%)
Apr 26, 2007
53.34
53.69
53.04
53.39
439,229
+0.06(+0.11%)
Apr 25, 2007
53.31
53.59
53.19
53.33
544,827
+0.14(+0.26%)
Apr 24, 2007
53.05
53.38
52.94
53.19
240,783
+0.15(+0.28%)
Apr 23, 2007
53.57
53.58
53.04
53.05
300,938
-0.53(-0.98%)
Apr 20, 2007
53.51
53.68
53.27
53.57
628,194
+0.88(+1.67%)
Apr 19, 2007
52.45
53.04
52.45
52.69
608,252
-0.58(-1.08%)
Apr 18, 2007
54.12
54.12
53.16
53.27
336,573
-0.38(-0.71%)
Apr 17, 2007
53.44
54.13
53.42
53.64
420,758
-0.76(-1.39%)
Apr 16, 2007
54.32
54.52
53.98
54.40
486,059
+0.08(+0.15%)
Apr 13, 2007
54.38
54.62
54.01
54.32
459,008
-0.24(-0.45%)
Apr 12, 2007
53.79
54.83
53.55
54.57
538,943
+0.78(+1.44%)
Apr 11, 2007
54.14
54.26
52.94
53.79
552,510
-0.37(-0.68%)
Apr 10, 2007
54.02
54.57
53.89
54.16
319,410
+0.14(+0.26%)
Apr 09, 2007
54.45
54.62
53.91
54.02
351,285
+0.06(+0.11%)
Apr 05, 2007
54.08
54.20
53.83
53.96
241,764
-0.12(-0.23%)
Apr 04, 2007
54.01
54.18
53.72
54.08
240,129
-0.02(-0.03%)
Apr 03, 2007
53.90
54.32
53.54
54.10
408,334
-0.18(-0.33%)
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
.