Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2008
105.12
105.12
101.15
101.41
523,152
-3.38(-3.23%)
Feb 28, 2008
105.42
106.11
103.90
104.79
758,325
-1.57(-1.47%)
Feb 27, 2008
105.38
106.95
104.56
106.36
711,918
+1.91(+1.83%)
Feb 26, 2008
102.47
104.74
100.98
104.44
544,174
+1.67(+1.63%)
Feb 25, 2008
100.81
102.94
98.52
102.77
563,765
+2.45(+2.44%)
Feb 22, 2008
98.76
100.48
97.82
100.33
563,189
+1.90(+1.93%)
Feb 21, 2008
101.03
101.78
97.90
98.43
934,789
-4.43(-4.31%)
Feb 20, 2008
99.46
103.30
99.27
102.86
1,128,282
+1.38(+1.36%)
Feb 19, 2008
101.34
102.64
100.51
101.48
1,289,229
+4.48(+4.62%)
Feb 18, 2008
95.56
96.99
93.60
96.99
0
+0.00(+0.00%)
Feb 15, 2008
95.56
96.99
93.60
96.99
919,315
+4.70(+5.09%)
Feb 14, 2008
94.82
94.82
92.30
92.30
873,007
-1.08(-1.16%)
Feb 13, 2008
90.94
93.67
90.31
93.38
710,371
+2.94(+3.25%)
Feb 12, 2008
88.40
92.03
88.40
90.44
903,737
+2.04(+2.31%)
Feb 11, 2008
86.69
88.74
85.65
88.40
946,472
-3.27(-3.56%)
Feb 08, 2008
90.65
92.60
89.01
91.67
819,427
+1.73(+1.92%)
Feb 07, 2008
87.24
90.07
86.31
89.94
835,685
+2.52(+2.88%)
Feb 06, 2008
92.37
92.37
87.23
87.42
1,041,149
-4.72(-5.13%)
Feb 05, 2008
94.83
95.97
91.85
92.14
976,265
-4.53(-4.69%)
Feb 04, 2008
96.04
97.68
94.92
96.68
836,300
+2.94(+3.14%)
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
.