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 (%)
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%)
Feb 01, 2012
135.33
138.74
134.83
137.24
445,462
+4.89(+3.69%)
Jan 31, 2012
133.65
134.58
131.42
132.35
213,821
-0.11(-0.08%)
Jan 30, 2012
131.96
132.58
130.92
132.46
314,161
+0.52(+0.39%)
Jan 27, 2012
132.14
132.78
131.66
131.94
154,058
-1.31(-0.99%)
Jan 26, 2012
134.15
134.60
131.66
133.26
227,390
+0.30(+0.22%)
Jan 25, 2012
129.98
133.22
129.94
132.96
261,037
+2.41(+1.85%)
Jan 24, 2012
129.76
131.31
129.65
130.54
115,304
-0.49(-0.37%)
Jan 23, 2012
129.29
132.03
129.29
131.03
158,001
+1.16(+0.89%)
Jan 20, 2012
130.07
130.47
128.92
129.87
259,982
-0.84(-0.64%)
Jan 19, 2012
130.17
131.53
130.17
130.71
280,436
-1.02(-0.78%)
Jan 18, 2012
130.73
132.07
129.23
131.73
528,036
+0.87(+0.67%)
Jan 17, 2012
129.87
131.11
129.36
130.86
280,322
+5.11(+4.06%)
Jan 13, 2012
125.06
125.78
124.08
125.75
182,220
-0.56(-0.44%)
Jan 12, 2012
126.19
127.28
125.58
126.31
314,826
-0.90(-0.71%)
Jan 11, 2012
128.45
128.53
126.57
127.21
288,304
-0.79(-0.61%)
Jan 10, 2012
128.61
130.06
127.69
128.00
351,937
+0.47(+0.37%)
Jan 09, 2012
128.19
128.75
127.32
127.52
206,474
+0.80(+0.63%)
Jan 06, 2012
127.26
127.91
125.96
126.72
1,155,477
-1.10(-0.86%)
Jan 05, 2012
124.29
128.68
123.83
127.82
717,873
+8.26(+6.91%)
Jan 04, 2012
119.12
120.30
118.92
119.57
168,627
+5.90(+5.19%)
Dec 30, 2011
113.29
114.31
113.29
113.66
103,781
-0.07(-0.06%)
Dec 29, 2011
112.94
113.80
112.60
113.74
134,070
+1.09(+0.96%)
Dec 28, 2011
114.88
115.17
112.57
112.65
157,004
-2.07(-1.80%)
Dec 27, 2011
114.85
115.30
114.16
114.72
88,479
+0.03(+0.03%)
Dec 23, 2011
114.44
114.84
113.98
114.69
131,236
+1.85(+1.64%)
Dec 21, 2011
112.18
113.03
111.08
112.84
482,847
-2.96(-2.56%)
Dec 20, 2011
114.25
117.23
114.25
115.80
305,776
+3.73(+3.33%)
Dec 19, 2011
114.58
115.30
111.95
112.07
279,676
-3.76(-3.25%)
Dec 16, 2011
115.42
116.15
114.17
115.83
393,193
+1.42(+1.25%)
Dec 15, 2011
116.73
117.37
114.20
114.41
374,494
-1.80(-1.55%)
Dec 14, 2011
119.72
120.31
115.86
116.21
424,010
-4.42(-3.66%)
Dec 13, 2011
123.05
123.93
119.73
120.63
211,807
-0.82(-0.68%)
Dec 12, 2011
123.03
123.03
120.11
121.45
210,479
-4.78(-3.78%)
Dec 09, 2011
124.62
127.10
124.55
126.22
256,692
+2.54(+2.06%)
Dec 08, 2011
126.21
127.90
123.63
123.68
142,424
-3.92(-3.07%)
Dec 07, 2011
127.20
128.25
125.75
127.60
276,669
-1.57(-1.22%)
Dec 06, 2011
127.89
130.71
127.49
129.18
332,049
-0.25(-0.19%)
Dec 05, 2011
128.86
130.75
127.80
129.42
285,464
+4.03(+3.21%)
Dec 02, 2011
128.68
128.68
125.10
125.40
239,523
-1.07(-0.85%)
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
.