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 28, 2012
136.85
137.02
135.24
135.96
104,562
-2.03(-1.47%)
Sep 27, 2012
137.01
138.19
136.16
137.98
211,086
+4.66(+3.50%)
Sep 26, 2012
134.07
134.07
132.15
133.32
116,778
+0.14(+0.11%)
Sep 25, 2012
135.61
135.72
133.18
133.18
174,152
-1.78(-1.32%)
Sep 24, 2012
135.66
135.80
133.96
134.96
114,505
-1.53(-1.12%)
Sep 21, 2012
136.37
137.02
135.28
136.49
142,879
+1.84(+1.37%)
Sep 20, 2012
135.41
135.84
133.80
134.65
235,417
-2.59(-1.89%)
Sep 19, 2012
139.34
139.34
136.66
137.24
270,068
-0.17(-0.13%)
Sep 18, 2012
138.15
138.31
136.57
137.41
320,783
-1.29(-0.93%)
Sep 17, 2012
140.37
140.48
138.57
138.71
275,141
+1.85(+1.35%)
Sep 14, 2012
135.71
139.39
135.69
136.86
321,418
+4.84(+3.67%)
Sep 13, 2012
129.02
133.27
128.79
132.01
167,163
+2.77(+2.14%)
Sep 12, 2012
129.28
129.85
128.70
129.24
127,448
+1.27(+0.99%)
Sep 11, 2012
126.69
128.53
126.55
127.98
300,608
+4.98(+4.05%)
Sep 10, 2012
123.83
124.56
122.97
122.99
184,104
-2.01(-1.61%)
Sep 07, 2012
124.75
125.19
124.26
125.00
253,258
+1.07(+0.87%)
Sep 06, 2012
122.01
124.09
122.01
123.93
504,424
+2.59(+2.14%)
Sep 05, 2012
122.21
122.76
120.47
121.34
380,716
-2.07(-1.68%)
Sep 04, 2012
125.48
125.48
123.25
123.41
142,797
-2.31(-1.84%)
Aug 31, 2012
126.12
126.70
124.80
125.72
387,262
+0.88(+0.70%)
Aug 30, 2012
125.55
126.08
124.33
124.84
257,207
-1.12(-0.89%)
Aug 29, 2012
126.48
127.06
125.46
125.96
186,482
+0.40(+0.32%)
Aug 27, 2012
126.21
126.54
125.15
125.56
219,462
-0.85(-0.67%)
Aug 24, 2012
126.17
126.63
125.31
126.41
277,724
-0.48(-0.38%)
Aug 23, 2012
126.75
127.45
126.12
126.89
178,184
-0.67(-0.53%)
Aug 22, 2012
127.05
127.75
126.12
127.56
278,929
-1.55(-1.20%)
Aug 21, 2012
129.10
131.95
128.67
129.10
391,033
-4.33(-3.24%)
Aug 20, 2012
132.61
134.00
132.28
133.43
74,913
+0.79(+0.60%)
Aug 17, 2012
133.48
133.85
132.28
132.64
91,733
-0.50(-0.37%)
Aug 16, 2012
131.86
133.43
131.50
133.14
152,193
+0.39(+0.30%)
Aug 15, 2012
131.93
133.35
131.93
132.75
130,439
-0.14(-0.11%)
Aug 14, 2012
133.58
133.79
132.79
132.89
156,319
-1.86(-1.38%)
Aug 13, 2012
135.15
135.84
134.08
134.75
67,766
-1.67(-1.23%)
Aug 10, 2012
135.30
137.03
134.89
136.42
97,190
-1.22(-0.89%)
Aug 09, 2012
136.53
138.29
136.07
137.64
109,203
+1.35(+0.99%)
Aug 08, 2012
136.34
137.91
135.58
136.29
168,128
-0.62(-0.45%)
Aug 07, 2012
136.07
138.23
136.07
136.91
128,845
+1.80(+1.33%)
Aug 06, 2012
134.83
136.07
134.51
135.11
78,544
+1.16(+0.86%)
Aug 03, 2012
132.66
135.01
132.53
133.95
242,435
+2.64(+2.01%)
Aug 02, 2012
130.15
131.97
129.85
131.31
184,603
-0.31(-0.24%)
Aug 01, 2012
133.77
133.77
131.47
131.62
150,192
-1.33(-1.00%)
Jul 31, 2012
133.94
134.79
132.64
132.96
111,797
+0.39(+0.30%)
Jul 30, 2012
133.11
134.63
132.52
132.56
237,312
-1.02(-0.77%)
Jul 27, 2012
130.47
133.64
129.71
133.59
248,529
+4.81(+3.73%)
Jul 26, 2012
128.99
129.77
126.76
128.78
129,514
+2.16(+1.70%)
Jul 25, 2012
127.59
128.00
125.89
126.62
133,487
-0.82(-0.64%)
Jul 24, 2012
127.43
127.70
126.45
127.44
340,985
-1.31(-1.02%)
Jul 23, 2012
131.22
131.22
128.34
128.75
309,040
-5.83(-4.33%)
Jul 20, 2012
135.29
136.03
133.92
134.58
116,609
-2.49(-1.82%)
Jul 19, 2012
134.50
137.50
134.50
137.07
241,944
+3.84(+2.88%)
Jul 18, 2012
131.22
133.62
131.19
133.23
121,266
-0.96(-0.71%)
Jul 17, 2012
132.59
134.24
131.14
134.19
256,684
+5.76(+4.49%)
Jul 16, 2012
129.33
129.33
127.75
128.43
176,608
-1.16(-0.90%)
Jul 13, 2012
128.54
130.30
128.02
129.59
150,658
+1.47(+1.14%)
Jul 12, 2012
128.11
128.64
126.55
128.12
162,010
-3.23(-2.46%)
Jul 11, 2012
131.23
132.44
130.37
131.35
209,202
+2.72(+2.11%)
Jul 10, 2012
131.44
131.44
128.06
128.63
157,529
-1.63(-1.25%)
Jul 09, 2012
129.76
130.51
128.35
130.27
188,048
-0.90(-0.68%)
Jul 06, 2012
131.79
131.87
130.23
131.16
151,327
-3.58(-2.66%)
Jul 05, 2012
134.89
135.25
133.57
134.74
148,678
-2.59(-1.89%)
Jul 03, 2012
134.37
137.92
133.80
137.34
264,872
+3.02(+2.25%)
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
.