CNOOC LIMITED (NY: CEO)
141.30 USD  +6.49 (+4.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 138.90 143.50 138.90 141.30 405,294 +6.49(+4.81%)
Mar 26, 2015 135.47 135.81 134.10 134.81 178,848 -0.06(-0.04%)
Mar 25, 2015 134.91 135.91 134.12 134.87 176,943 +0.89(+0.66%)
Mar 24, 2015 134.07 134.42 133.51 133.98 148,212 -0.40(-0.30%)
Mar 23, 2015 135.49 136.08 134.30 134.38 187,433 -2.29(-1.68%)
Mar 20, 2015 136.44 138.08 136.32 136.67 123,091 +0.93(+0.69%)
Mar 19, 2015 135.45 136.30 134.98 135.74 67,377 -1.49(-1.09%)
Mar 18, 2015 132.85 138.22 132.84 137.23 177,523 +4.46(+3.36%)
Mar 17, 2015 130.93 133.18 130.73 132.77 95,832 +0.10(+0.08%)
Mar 16, 2015 133.08 133.08 131.09 132.67 226,113 +1.39(+1.06%)
Mar 13, 2015 132.31 132.72 130.50 131.28 244,026 -1.41(-1.06%)
Mar 12, 2015 134.79 135.57 132.37 132.69 261,956 -0.97(-0.73%)
Mar 11, 2015 134.22 134.28 132.50 133.66 97,937 -0.07(-0.05%)
Mar 10, 2015 135.87 136.01 133.67 133.73 176,099 -5.65(-4.05%)
Mar 09, 2015 139.96 140.53 138.92 139.38 128,596 +0.42(+0.30%)
Mar 06, 2015 139.95 140.55 137.81 138.96 136,946 -1.03(-0.74%)
Mar 05, 2015 140.89 140.89 139.84 139.99 126,696 -1.41(-1.00%)
Mar 04, 2015 141.70 139.71 141.40 152,497 -1.56(-1.09%)
Mar 03, 2015 142.79 143.14 141.98 142.96 143,696 +0.01(+0.01%)
Mar 02, 2015 143.44 143.56 142.40 142.95 161,646 -0.95(-0.66%)
Feb 27, 2015 142.87 145.20 142.40 143.90 194,565 +2.17(+1.53%)
Feb 26, 2015 142.97 143.74 140.99 141.73 114,310 +0.21(+0.15%)
Feb 25, 2015 141.78 141.91 140.26 141.52 153,177 -0.83(-0.58%)
Feb 24, 2015 142.45 143.21 141.86 142.35 145,805 +0.58(+0.41%)
Feb 23, 2015 141.92 142.61 140.63 141.77 145,188 -3.32(-2.29%)
Feb 20, 2015 144.63 145.11 143.67 145.09 108,615 +0.31(+0.21%)
Feb 19, 2015 143.84 146.34 143.68 144.78 137,968 -1.04(-0.71%)
Feb 18, 2015 145.45 146.88 145.01 145.82 179,589 +0.60(+0.41%)
Feb 17, 2015 143.49 146.00 141.90 145.22 272,961 +2.03(+1.42%)
Feb 13, 2015 143.19 143.19 143.19 0 +3.14(+2.24%)
Feb 12, 2015 139.81 141.45 139.39 140.05 205,507 +0.78(+0.56%)
Feb 11, 2015 139.06 139.85 137.95 139.27 104,691 -1.23(-0.88%)
Feb 10, 2015 142.64 142.64 139.44 140.50 201,887 -1.78(-1.25%)
Feb 09, 2015 141.30 143.59 141.30 142.28 126,149 +1.60(+1.14%)
Feb 06, 2015 140.80 142.53 140.52 140.68 162,551 -2.14(-1.50%)
Feb 05, 2015 142.19 143.19 141.49 142.82 225,213 -0.19(-0.13%)
Feb 04, 2015 144.99 145.95 142.41 143.01 311,959 -0.78(-0.54%)
Feb 03, 2015 138.72 144.98 138.13 143.79 623,412 +7.57(+5.56%)
Feb 02, 2015 134.41 136.30 134.27 136.22 209,039 +3.07(+2.31%)
Jan 30, 2015 131.00 134.18 130.66 133.15 191,187 +1.15(+0.87%)
Jan 29, 2015 132.15 132.66 130.27 132.00 150,416 +0.10(+0.08%)
Jan 28, 2015 134.66 134.66 131.61 131.90 216,406 -4.06(-2.99%)
Jan 27, 2015 134.85 136.74 134.85 135.96 169,199 -1.70(-1.23%)
Jan 26, 2015 136.62 138.66 136.61 137.66 211,517 -0.34(-0.25%)
Jan 23, 2015 137.81 139.36 137.18 138.00 186,317 -0.87(-0.63%)
Jan 22, 2015 138.25 138.99 136.09 138.87 214,648 +0.85(+0.62%)
Jan 21, 2015 136.38 139.01 135.97 138.02 187,442 +1.34(+0.98%)
Jan 20, 2015 136.49 137.05 134.78 136.68 186,933 -0.56(-0.41%)
Jan 16, 2015 133.54 137.24 131.34 137.24 230,934 +3.24(+2.42%)
Jan 15, 2015 133.78 134.00 144,757 -1.35(-1.00%)
Jan 14, 2015 134.18 135.61 131.93 135.35 194,978 -0.80(-0.59%)
Jan 13, 2015 136.15 186,536 +1.06(+0.78%)
Jan 12, 2015 136.14 136.76 134.36 135.09 277,123 -1.09(-0.80%)
Jan 09, 2015 136.65 137.13 135.09 136.18 160,755 +0.30(+0.22%)
Jan 08, 2015 135.05 136.94 134.86 135.88 119,635 +1.91(+1.43%)
Jan 07, 2015 134.15 135.35 133.03 133.97 208,112 +4.24(+3.27%)
Jan 06, 2015 132.26 132.29 128.86 129.73 224,510 -3.06(-2.30%)
Jan 05, 2015 135.32 136.24 131.75 132.79 329,796 -2.98(-2.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here