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 30, 2011
149.34
151.26
148.91
151.09
320,641
+2.36(+1.59%)
Jun 29, 2011
146.91
148.94
146.39
148.73
286,280
+1.79(+1.22%)
Jun 28, 2011
144.74
147.03
144.17
146.95
278,070
+0.59(+0.40%)
Jun 27, 2011
145.21
146.88
144.50
146.36
214,277
+1.33(+0.92%)
Jun 24, 2011
146.57
146.78
144.44
145.02
254,215
-2.08(-1.42%)
Jun 23, 2011
146.18
147.36
143.22
147.11
545,967
-0.47(-0.32%)
Jun 22, 2011
148.11
149.24
147.35
147.57
232,815
-2.41(-1.61%)
Jun 21, 2011
149.13
150.67
148.49
149.99
298,120
+2.47(+1.68%)
Jun 20, 2011
147.02
147.82
146.66
147.52
330,861
+0.19(+0.13%)
Jun 17, 2011
148.90
149.62
147.09
147.32
270,337
-1.58(-1.06%)
Jun 16, 2011
148.41
150.75
147.20
148.90
287,299
+0.78(+0.53%)
Jun 15, 2011
149.95
150.54
147.00
148.12
429,066
-5.40(-3.52%)
Jun 14, 2011
152.43
154.53
152.43
153.52
389,627
+1.52(+1.00%)
Jun 13, 2011
153.54
154.34
151.20
151.99
238,794
+0.50(+0.33%)
Jun 10, 2011
153.56
153.56
150.29
151.49
324,779
-3.94(-2.53%)
Jun 09, 2011
154.28
155.83
153.45
155.43
155,009
+2.00(+1.31%)
Jun 08, 2011
153.70
156.31
153.38
153.43
327,079
+0.04(+0.03%)
Jun 07, 2011
153.77
155.49
153.13
153.38
281,281
+1.34(+0.88%)
Jun 06, 2011
154.51
154.60
151.93
152.04
244,768
-2.04(-1.32%)
Jun 03, 2011
153.06
155.78
152.46
154.08
345,935
+5.42(+3.64%)
May 24, 2011
148.29
150.38
147.81
148.66
394,559
+2.01(+1.37%)
May 23, 2011
146.43
147.62
146.16
146.65
337,758
-2.13(-1.43%)
May 20, 2011
149.25
149.64
147.87
148.78
461,056
-1.08(-0.72%)
May 19, 2011
151.09
151.09
148.94
149.86
216,845
-0.13(-0.09%)
May 18, 2011
146.95
151.32
146.82
149.99
492,825
+3.81(+2.61%)
May 17, 2011
146.09
146.84
145.08
146.18
554,936
-0.26(-0.18%)
May 16, 2011
147.30
149.78
146.32
146.44
368,022
-1.04(-0.71%)
May 13, 2011
148.43
149.34
146.17
147.48
421,930
-2.07(-1.38%)
May 12, 2011
148.14
150.83
146.86
149.55
257,536
+1.78(+1.20%)
May 11, 2011
150.65
150.65
147.19
147.77
315,473
-2.54(-1.69%)
May 10, 2011
148.03
150.93
147.85
150.31
274,624
+1.98(+1.33%)
May 09, 2011
148.32
149.47
146.57
148.34
220,471
+1.91(+1.31%)
May 06, 2011
147.13
149.10
145.04
146.42
464,343
+0.52(+0.36%)
May 05, 2011
148.08
149.40
145.17
145.90
663,881
-5.34(-3.53%)
May 04, 2011
153.48
153.48
149.17
151.25
434,637
-4.02(-2.59%)
May 03, 2011
157.05
157.57
154.24
155.26
310,687
-1.82(-1.16%)
May 02, 2011
157.25
157.32
156.65
157.09
242,427
-0.47(-0.30%)
Apr 29, 2011
156.60
158.34
156.17
157.56
180,505
+1.34(+0.86%)
Apr 28, 2011
155.71
156.53
154.95
156.22
392,317
-2.13(-1.35%)
Apr 27, 2011
160.03
160.03
156.01
158.35
404,856
-1.61(-1.01%)
Apr 26, 2011
159.84
161.12
159.40
159.96
243,499
+0.16(+0.10%)
Apr 25, 2011
161.44
161.63
159.27
159.80
269,390
-1.96(-1.21%)
Apr 21, 2011
160.72
161.91
160.47
161.76
208,574
+2.29(+1.43%)
Apr 20, 2011
158.22
159.47
157.53
159.47
534,706
+5.34(+3.47%)
Apr 19, 2011
153.62
155.59
152.86
154.13
537,959
-1.64(-1.05%)
Apr 18, 2011
155.82
156.14
152.60
155.77
655,995
-5.00(-3.11%)
Apr 15, 2011
159.75
160.82
158.98
160.77
203,565
+0.47(+0.29%)
Apr 14, 2011
158.38
160.37
158.38
160.30
234,102
-0.83(-0.51%)
Apr 13, 2011
160.66
161.83
159.68
161.13
398,525
+2.64(+1.67%)
Apr 12, 2011
161.23
161.70
157.66
158.49
410,189
-4.79(-2.93%)
Apr 11, 2011
166.67
166.67
162.74
163.28
346,246
-4.71(-2.80%)
Apr 08, 2011
168.58
169.72
167.04
167.99
224,413
+0.30(+0.18%)
Apr 07, 2011
168.81
169.43
166.65
167.69
364,140
+0.79(+0.47%)
Apr 06, 2011
166.68
168.77
166.30
166.90
516,280
-3.16(-1.86%)
Apr 05, 2011
170.23
171.76
169.35
170.06
685,616
-0.88(-0.51%)
Apr 04, 2011
168.40
171.06
168.21
170.94
536,351
+5.37(+3.24%)
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
.