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, 2012
132.28
133.59
131.93
133.59
236,977
+6.03(+4.73%)
Jun 28, 2012
126.28
127.92
125.78
127.55
236,884
+2.66(+2.13%)
Jun 27, 2012
124.73
125.31
123.95
124.89
212,880
+1.91(+1.55%)
Jun 26, 2012
122.08
123.14
121.25
122.98
160,684
+3.09(+2.58%)
Jun 25, 2012
121.31
121.47
118.60
119.89
286,727
-3.48(-2.82%)
Jun 22, 2012
123.56
123.85
121.36
123.37
247,280
-0.42(-0.34%)
Jun 21, 2012
129.68
129.94
123.47
123.80
459,919
-7.81(-5.93%)
Jun 20, 2012
132.66
133.45
130.55
131.60
205,774
-1.17(-0.88%)
Jun 19, 2012
132.03
133.33
131.56
132.77
210,691
+0.99(+0.75%)
Jun 18, 2012
131.43
131.87
130.47
131.78
240,851
+0.17(+0.13%)
Jun 15, 2012
129.31
131.93
129.19
131.61
270,046
+5.76(+4.57%)
Jun 14, 2012
125.29
126.54
124.62
125.85
180,204
-0.29(-0.23%)
Jun 13, 2012
125.20
127.77
124.27
126.14
364,462
+0.17(+0.13%)
Jun 12, 2012
123.86
126.25
123.66
125.97
206,642
+4.29(+3.53%)
Jun 11, 2012
124.30
124.33
121.51
121.68
214,327
+1.83(+1.52%)
Jun 08, 2012
120.86
120.96
118.79
119.85
242,765
-1.68(-1.38%)
Jun 07, 2012
124.51
125.19
121.16
121.53
322,293
+1.21(+1.00%)
Jun 06, 2012
117.37
120.71
117.02
120.32
160,762
+4.94(+4.29%)
Jun 05, 2012
114.04
115.62
113.89
115.38
256,439
-0.32(-0.28%)
Jun 04, 2012
115.34
116.09
114.66
115.70
195,394
-0.17(-0.14%)
Jun 01, 2012
115.61
116.99
115.61
115.86
180,151
-3.19(-2.68%)
May 31, 2012
119.94
120.00
117.71
119.05
236,135
+0.09(+0.07%)
May 30, 2012
120.34
120.41
118.66
118.96
169,259
-3.93(-3.20%)
May 29, 2012
122.73
124.17
121.38
122.89
238,348
+3.38(+2.83%)
May 25, 2012
119.67
120.51
119.07
119.51
161,383
+0.33(+0.28%)
May 24, 2012
119.89
120.17
117.83
119.18
182,715
-0.07(-0.06%)
May 23, 2012
118.66
119.35
116.55
119.25
236,043
-0.14(-0.11%)
May 22, 2012
120.90
121.59
118.47
119.38
170,431
-1.91(-1.57%)
May 21, 2012
118.86
121.47
118.75
121.29
124,937
+2.71(+2.28%)
May 18, 2012
119.82
120.78
117.06
118.58
254,737
+1.23(+1.05%)
May 17, 2012
119.48
119.48
116.92
117.35
200,027
-1.00(-0.84%)
May 16, 2012
119.73
121.42
118.21
118.35
202,346
-2.19(-1.82%)
May 15, 2012
122.16
122.34
120.14
120.54
185,329
-1.24(-1.02%)
May 14, 2012
122.87
123.20
121.50
121.78
207,749
-3.81(-3.03%)
May 11, 2012
124.82
127.06
124.39
125.59
170,336
-1.25(-0.98%)
May 10, 2012
127.74
128.21
126.50
126.84
275,396
-0.25(-0.19%)
May 09, 2012
128.11
128.50
126.63
127.09
454,244
-5.15(-3.89%)
May 08, 2012
132.53
132.59
130.45
132.24
247,703
-2.46(-1.83%)
May 07, 2012
134.19
135.13
133.88
134.69
163,259
-1.05(-0.78%)
May 04, 2012
138.14
138.14
135.27
135.75
211,733
-3.84(-2.75%)
May 03, 2012
140.54
140.67
138.95
139.59
203,147
-1.59(-1.12%)
May 02, 2012
139.87
141.40
138.54
141.18
233,079
+1.01(+0.72%)
May 01, 2012
137.58
140.86
137.51
140.16
403,431
+2.44(+1.77%)
Apr 30, 2012
137.88
138.09
136.00
137.72
321,779
-0.06(-0.05%)
Apr 27, 2012
136.91
138.10
136.59
137.79
168,940
+0.55(+0.40%)
Apr 26, 2012
135.38
137.47
135.38
137.23
129,587
+1.73(+1.28%)
Apr 25, 2012
135.35
135.67
133.95
135.50
243,763
+2.95(+2.22%)
Apr 24, 2012
133.19
134.41
132.38
132.55
134,199
-0.90(-0.67%)
Apr 23, 2012
133.19
133.97
131.52
133.45
171,834
-1.87(-1.38%)
Apr 20, 2012
136.00
136.86
135.12
135.33
170,728
-0.13(-0.10%)
Apr 19, 2012
135.85
136.81
134.00
135.46
232,776
+1.41(+1.05%)
Apr 18, 2012
134.06
135.18
133.59
134.05
237,285
+1.75(+1.32%)
Apr 17, 2012
131.25
132.66
130.78
132.30
197,720
+1.94(+1.49%)
Apr 16, 2012
132.25
132.25
129.28
130.36
192,329
-0.57(-0.44%)
Apr 13, 2012
132.56
132.56
130.43
130.93
181,362
-1.37(-1.03%)
Apr 12, 2012
128.84
132.66
128.84
132.30
360,794
+3.98(+3.10%)
Apr 11, 2012
128.21
128.71
127.69
128.32
207,556
+1.65(+1.31%)
Apr 10, 2012
129.81
130.59
126.12
126.67
421,752
-3.87(-2.96%)
Apr 09, 2012
129.99
131.16
129.56
130.53
107,760
-1.30(-0.99%)
Apr 05, 2012
131.42
133.01
131.25
131.83
122,274
+1.01(+0.78%)
Apr 04, 2012
130.71
131.20
129.16
130.82
163,726
-1.98(-1.49%)
Apr 03, 2012
133.55
133.86
131.73
132.79
192,143
-1.87(-1.39%)
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
.