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 (%)
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%)
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
.