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 (%)
Sep 29, 2006
50.93
51.25
50.48
50.95
162,647
+0.35(+0.70%)
Sep 28, 2006
50.38
50.97
50.33
50.60
358,805
+0.03(+0.06%)
Sep 27, 2006
50.41
50.87
49.97
50.57
502,163
+0.12(+0.24%)
Sep 26, 2006
49.74
50.53
49.44
50.45
459,008
-0.09(-0.17%)
Sep 25, 2006
49.99
50.65
49.47
50.53
470,287
+0.39(+0.78%)
Sep 22, 2006
50.62
50.63
49.86
50.14
386,267
-0.05(-0.11%)
Sep 21, 2006
50.32
50.63
50.01
50.19
294,073
-0.23(-0.45%)
Sep 20, 2006
50.68
50.98
50.28
50.42
646,502
+0.17(+0.33%)
Sep 19, 2006
51.33
51.36
49.95
50.26
457,864
-0.71(-1.39%)
Sep 18, 2006
50.47
51.16
50.24
50.97
436,123
+0.95(+1.90%)
Sep 15, 2006
49.85
50.02
49.60
50.02
386,430
+0.78(+1.58%)
Sep 14, 2006
49.86
50.02
49.07
49.24
446,749
-0.56(-1.12%)
Sep 13, 2006
48.94
49.98
48.92
49.80
690,148
+0.98(+2.01%)
Sep 12, 2006
49.00
49.69
48.74
48.82
629,829
+0.15(+0.30%)
Sep 11, 2006
48.87
49.31
48.42
48.67
1,041,433
-1.90(-3.75%)
Sep 08, 2006
51.12
51.38
50.47
50.57
495,624
-0.12(-0.23%)
Sep 07, 2006
50.64
50.89
50.08
50.68
889,738
-0.80(-1.56%)
Sep 06, 2006
52.24
52.24
51.36
51.49
713,196
-1.55(-2.92%)
Sep 05, 2006
53.06
53.21
52.67
53.03
453,287
-0.57(-1.06%)
Sep 01, 2006
53.22
53.99
53.20
53.60
272,332
+0.28(+0.52%)
Aug 31, 2006
53.22
53.50
52.76
53.33
453,778
+0.63(+1.20%)
Aug 30, 2006
53.21
53.21
52.13
52.70
783,976
-0.08(-0.15%)
Aug 29, 2006
53.22
53.22
52.42
52.78
510,173
-0.08(-0.15%)
Aug 28, 2006
53.41
53.41
52.67
52.86
260,889
-0.78(-1.45%)
Aug 25, 2006
53.44
54.01
53.44
53.63
356,026
+0.35(+0.65%)
Aug 24, 2006
52.95
53.50
52.92
53.28
345,400
+0.33(+0.62%)
Aug 23, 2006
53.83
54.07
52.92
52.95
359,458
-1.32(-2.43%)
Aug 22, 2006
53.83
54.29
53.76
54.27
387,247
+1.07(+2.01%)
Aug 21, 2006
52.86
53.36
52.72
53.20
633,098
-0.69(-1.28%)
Aug 18, 2006
53.22
54.04
53.03
53.90
391,334
-0.14(-0.26%)
Aug 17, 2006
54.60
54.68
53.68
54.04
658,272
-2.11(-3.76%)
Aug 16, 2006
56.36
56.54
55.90
56.15
414,219
+0.22(+0.39%)
Aug 15, 2006
55.91
56.03
55.42
55.93
520,962
+0.05(+0.10%)
Aug 14, 2006
56.04
56.04
55.42
55.87
720,715
+0.81(+1.48%)
Aug 11, 2006
55.12
55.28
54.78
55.06
290,640
+0.24(+0.45%)
Aug 10, 2006
54.90
55.05
54.51
54.81
426,969
+0.60(+1.11%)
Aug 09, 2006
54.29
54.84
53.99
54.21
520,635
+1.06(+2.00%)
Aug 08, 2006
53.37
53.60
53.10
53.15
382,180
+0.43(+0.81%)
Aug 07, 2006
52.78
52.87
52.37
52.72
524,231
+0.10(+0.20%)
Aug 04, 2006
52.61
52.73
52.19
52.62
373,353
-0.15(-0.28%)
Aug 03, 2006
52.82
52.99
52.47
52.76
202,532
-0.05(-0.10%)
Aug 02, 2006
52.70
53.27
52.56
52.82
290,313
+0.58(+1.10%)
Aug 01, 2006
52.21
52.37
51.72
52.24
227,215
-0.28(-0.54%)
Jul 31, 2006
52.30
52.72
52.05
52.53
239,475
-0.21(-0.41%)
Jul 28, 2006
52.09
52.86
52.01
52.74
256,149
+0.46(+0.89%)
Jul 27, 2006
52.30
52.61
51.91
52.27
311,727
+0.51(+0.99%)
Jul 26, 2006
51.57
52.12
50.93
51.76
501,346
+0.01(+0.01%)
Jul 25, 2006
51.42
51.97
51.23
51.75
269,553
+0.15(+0.30%)
Jul 24, 2006
50.26
51.75
50.26
51.60
340,333
+1.34(+2.67%)
Jul 21, 2006
51.14
51.14
49.95
50.26
459,008
+0.95(+1.94%)
Jul 20, 2006
50.57
50.57
49.31
49.31
261,216
-1.18(-2.34%)
Jul 19, 2006
49.25
50.49
49.02
50.49
573,597
+1.52(+3.11%)
Jul 18, 2006
49.22
49.55
48.63
48.96
241,273
+0.36(+0.74%)
Jul 17, 2006
49.92
49.92
48.48
48.60
351,939
-1.32(-2.63%)
Jul 14, 2006
49.56
50.16
49.31
49.92
336,083
+0.70(+1.43%)
Jul 13, 2006
49.61
49.78
49.10
49.22
396,238
-0.86(-1.71%)
Jul 12, 2006
50.27
51.04
50.07
50.07
314,996
-0.57(-1.14%)
Jul 11, 2006
50.36
50.65
49.96
50.65
291,621
+0.36(+0.72%)
Jul 10, 2006
50.16
51.08
49.89
50.29
288,188
+1.19(+2.43%)
Jul 07, 2006
50.22
50.42
49.03
49.09
201,061
-1.07(-2.13%)
Jul 06, 2006
50.01
50.59
49.88
50.16
307,150
+0.90(+1.83%)
Jul 05, 2006
49.80
49.80
48.69
49.26
346,218
-0.69(-1.37%)
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
.