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 (%)
Apr 29, 2011
156.60
158.34
156.17
157.56
180,505
+1.34(+0.86%)
Apr 28, 2011
155.71
156.53
154.95
156.22
392,317
-2.13(-1.35%)
Apr 27, 2011
160.03
160.03
156.01
158.35
404,856
-1.61(-1.01%)
Apr 26, 2011
159.84
161.12
159.40
159.96
243,499
+0.16(+0.10%)
Apr 25, 2011
161.44
161.63
159.27
159.80
269,390
-1.96(-1.21%)
Apr 21, 2011
160.72
161.91
160.47
161.76
208,574
+2.29(+1.43%)
Apr 20, 2011
158.22
159.47
157.53
159.47
534,706
+5.34(+3.47%)
Apr 19, 2011
153.62
155.59
152.86
154.13
537,959
-1.64(-1.05%)
Apr 18, 2011
155.82
156.14
152.60
155.77
655,995
-5.00(-3.11%)
Apr 15, 2011
159.75
160.82
158.98
160.77
203,565
+0.47(+0.29%)
Apr 14, 2011
158.38
160.37
158.38
160.30
234,102
-0.83(-0.51%)
Apr 13, 2011
160.66
161.83
159.68
161.13
398,525
+2.64(+1.67%)
Apr 12, 2011
161.23
161.70
157.66
158.49
410,189
-4.79(-2.93%)
Apr 11, 2011
166.67
166.67
162.74
163.28
346,246
-4.71(-2.80%)
Apr 08, 2011
168.58
169.72
167.04
167.99
224,413
+0.30(+0.18%)
Apr 07, 2011
168.81
169.43
166.65
167.69
364,140
+0.79(+0.47%)
Apr 06, 2011
166.68
168.77
166.30
166.90
516,280
-3.16(-1.86%)
Apr 05, 2011
170.23
171.76
169.35
170.06
685,616
-0.88(-0.51%)
Apr 04, 2011
168.40
171.06
168.21
170.94
536,351
+5.37(+3.24%)
Apr 01, 2011
166.06
166.84
164.94
165.57
576,586
+5.75(+3.60%)
Mar 31, 2011
158.78
160.24
158.20
159.82
304,878
+1.26(+0.79%)
Mar 30, 2011
157.58
158.92
156.78
158.57
456,662
+3.73(+2.41%)
Mar 29, 2011
153.60
155.52
153.20
154.84
358,957
+4.89(+3.26%)
Mar 28, 2011
151.87
151.87
149.95
149.95
209,530
-2.30(-1.51%)
Mar 25, 2011
153.93
153.93
152.01
152.25
224,410
-1.57(-1.02%)
Mar 24, 2011
153.42
154.38
151.77
153.82
343,805
+3.22(+2.14%)
Mar 23, 2011
149.22
151.32
149.14
150.60
295,352
+2.35(+1.59%)
Mar 22, 2011
148.57
149.67
148.06
148.25
243,388
+2.21(+1.51%)
Mar 21, 2011
146.21
146.55
145.54
146.04
313,138
+5.97(+4.26%)
Mar 18, 2011
141.01
141.38
139.40
140.07
227,921
-1.04(-0.73%)
Mar 17, 2011
140.31
142.16
139.83
141.11
224,961
+3.46(+2.51%)
Mar 16, 2011
140.07
141.38
136.25
137.65
466,508
-3.43(-2.43%)
Mar 15, 2011
140.61
142.42
140.25
141.08
430,815
-4.04(-2.79%)
Mar 14, 2011
143.83
145.32
143.83
145.13
135,090
+0.69(+0.48%)
Mar 11, 2011
142.59
145.17
142.35
144.43
177,019
+0.37(+0.26%)
Mar 10, 2011
145.74
146.16
143.98
144.06
287,655
-3.57(-2.42%)
Mar 09, 2011
147.61
148.75
147.09
147.63
295,155
-0.23(-0.16%)
Mar 08, 2011
147.98
148.35
146.77
147.86
460,534
+1.99(+1.36%)
Mar 07, 2011
146.93
148.43
144.70
145.87
432,224
+1.59(+1.10%)
Mar 04, 2011
144.85
144.85
142.23
144.28
392,650
+0.08(+0.05%)
Mar 03, 2011
143.50
144.67
142.97
144.20
395,211
-1.83(-1.25%)
Mar 02, 2011
144.64
146.62
144.64
146.04
235,771
+1.87(+1.30%)
Mar 01, 2011
145.69
145.80
143.07
144.17
363,592
-0.06(-0.04%)
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%)
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
.