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 28, 2011
143.98
144.44
143.06
144.22
246,217
+0.69(+0.48%)
Feb 25, 2011
143.39
144.23
142.86
143.53
293,056
+1.51(+1.06%)
Feb 24, 2011
142.59
143.27
141.17
142.03
422,022
-0.32(-0.23%)
Feb 23, 2011
141.58
143.55
141.46
142.35
406,867
+0.64(+0.45%)
Feb 22, 2011
143.62
145.13
140.66
141.70
624,017
+2.86(+2.06%)
Feb 18, 2011
140.22
140.40
138.32
138.84
512,810
-0.84(-0.60%)
Feb 17, 2011
139.07
139.68
138.14
139.68
537,378
+1.36(+0.99%)
Feb 16, 2011
136.81
138.84
136.30
138.32
436,393
+3.78(+2.81%)
Feb 15, 2011
134.69
135.01
133.78
134.53
347,402
-1.65(-1.21%)
Feb 14, 2011
135.24
137.36
135.17
136.18
431,678
+0.95(+0.70%)
Feb 11, 2011
133.24
135.92
132.11
135.24
524,934
+2.05(+1.54%)
Feb 10, 2011
130.12
133.59
129.75
133.18
457,849
+0.14(+0.10%)
Feb 09, 2011
133.94
134.23
132.20
133.04
837,608
-5.60(-4.04%)
Feb 08, 2011
137.38
138.64
137.12
138.64
493,906
-2.01(-1.43%)
Feb 07, 2011
141.17
142.11
140.60
140.65
355,648
-3.01(-2.09%)
Feb 04, 2011
144.05
144.45
142.77
143.66
159,310
+0.06(+0.04%)
Feb 03, 2011
143.94
144.27
142.83
143.60
186,331
+0.08(+0.06%)
Feb 02, 2011
144.67
144.96
142.97
143.52
172,848
-1.12(-0.78%)
Feb 01, 2011
143.65
145.47
143.38
144.64
450,607
+4.00(+2.85%)
Jan 31, 2011
139.59
141.99
139.36
140.64
479,400
+1.37(+0.98%)
Jan 28, 2011
141.68
142.02
137.74
139.26
1,227,068
-9.97(-6.68%)
Jan 27, 2011
151.52
151.52
148.50
149.24
237,680
-2.35(-1.55%)
Jan 26, 2011
151.80
152.43
150.68
151.59
339,956
+0.88(+0.59%)
Jan 25, 2011
150.37
151.73
149.83
150.70
220,559
-2.71(-1.77%)
Jan 24, 2011
151.66
153.66
151.59
153.41
139,776
+2.57(+1.70%)
Jan 21, 2011
152.40
153.71
150.55
150.84
210,178
-1.70(-1.11%)
Jan 20, 2011
154.22
154.22
151.02
152.54
316,201
-2.73(-1.76%)
Jan 19, 2011
156.64
157.54
155.02
155.28
125,981
-0.30(-0.19%)
Jan 18, 2011
154.90
155.57
154.18
155.57
158,561
-0.59(-0.38%)
Jan 14, 2011
151.59
157.16
151.59
156.16
215,401
-1.00(-0.64%)
Jan 13, 2011
157.15
157.16
157.14
157.16
2,849
-0.57(-0.36%)
Jan 12, 2011
158.54
158.54
156.93
157.73
189,045
+1.79(+1.15%)
Jan 11, 2011
154.33
156.01
153.84
155.94
308,312
+4.12(+2.72%)
Jan 10, 2011
150.15
151.81
149.81
151.81
265,129
+3.14(+2.11%)
Jan 07, 2011
149.78
150.43
147.41
148.68
309,123
-2.28(-1.51%)
Jan 06, 2011
152.42
153.09
150.72
150.96
179,515
-0.97(-0.64%)
Jan 05, 2011
150.29
152.07
150.23
151.92
111,996
-0.37(-0.24%)
Jan 04, 2011
154.33
154.33
150.01
152.29
246,059
-1.90(-1.23%)
Jan 03, 2011
154.08
155.59
153.77
154.19
242,310
+3.63(+2.41%)
Dec 31, 2010
149.07
150.99
148.22
150.56
162,739
+3.16(+2.14%)
Dec 30, 2010
148.32
149.04
147.40
147.40
180,505
-3.03(-2.02%)
Dec 29, 2010
149.14
150.72
149.14
150.43
152,599
+3.23(+2.20%)
Dec 28, 2010
147.17
147.85
146.18
147.20
143,888
-0.45(-0.30%)
Dec 27, 2010
147.92
148.15
146.77
147.65
126,048
-0.78(-0.53%)
Dec 23, 2010
149.14
149.14
148.11
148.43
140,409
-2.40(-1.59%)
Dec 22, 2010
149.07
150.83
148.58
150.83
152,967
+1.69(+1.13%)
Dec 21, 2010
147.89
149.19
147.51
149.14
198,302
+4.52(+3.12%)
Dec 20, 2010
144.60
145.42
143.61
144.63
173,824
+1.25(+0.87%)
Dec 17, 2010
143.42
144.02
142.81
143.38
246,917
-1.33(-0.92%)
Dec 16, 2010
144.54
145.24
144.01
144.70
225,657
-0.15(-0.10%)
Dec 15, 2010
146.62
146.76
144.17
144.85
264,295
-3.53(-2.38%)
Dec 14, 2010
149.38
150.43
148.02
148.38
174,055
-1.13(-0.76%)
Dec 13, 2010
150.32
150.81
149.24
149.52
232,277
+1.93(+1.31%)
Dec 10, 2010
147.00
147.71
146.12
147.58
147,095
+0.46(+0.31%)
Dec 09, 2010
146.66
147.14
146.10
147.12
311,507
+2.65(+1.83%)
Dec 08, 2010
146.78
147.03
144.05
144.48
271,831
-2.83(-1.92%)
Dec 07, 2010
151.42
151.42
146.91
147.31
378,480
-1.29(-0.87%)
Dec 06, 2010
147.80
149.67
147.20
148.59
393,321
+3.49(+2.41%)
Dec 03, 2010
144.64
145.55
144.24
145.10
176,339
+0.06(+0.04%)
Dec 02, 2010
142.94
145.30
142.59
145.04
301,627
+3.52(+2.49%)
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
.