CNOOC LIMITED (NY: CEO)
166.41 USD  +1.61 (+0.98%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 165.74 166.97 165.40 166.41 88,863 +1.61(+0.98%)
Apr 16, 2014 164.76 165.45 163.96 164.80 95,565 +1.17(+0.72%)
Apr 15, 2014 163.55 164.00 161.55 163.63 176,786 -3.07(-1.84%)
Apr 14, 2014 167.47 167.51 166.18 166.70 164,616 +2.79(+1.70%)
Apr 11, 2014 164.52 165.09 163.66 163.91 147,838 -0.90(-0.55%)
Apr 10, 2014 164.87 166.46 164.51 164.81 278,420 +0.82(+0.50%)
Apr 09, 2014 163.56 164.01 161.96 163.99 144,573 +2.37(+1.47%)
Apr 08, 2014 161.63 164.03 161.05 161.62 361,044 +4.62(+2.94%)
Apr 07, 2014 157.95 158.25 156.56 157.00 157,851 +1.32(+0.85%)
Apr 04, 2014 156.19 157.92 155.55 155.68 427,990 +3.20(+2.10%)
Apr 03, 2014 152.60 152.60 151.07 152.48 133,307 +0.08(+0.05%)
Apr 02, 2014 151.50 152.47 150.85 152.40 194,693 +0.68(+0.45%)
Apr 01, 2014 151.30 151.84 150.57 151.72 154,502 -0.09(-0.06%)
Mar 31, 2014 151.00 151.99 150.01 151.81 231,577 -1.30(-0.85%)
Mar 28, 2014 155.36 156.39 152.42 153.11 455,816 -5.44(-3.43%)
Mar 27, 2014 157.75 159.10 156.84 158.55 154,761 +3.30(+2.13%)
Mar 26, 2014 156.46 157.20 155.23 155.25 114,280 -0.95(-0.61%)
Mar 25, 2014 155.39 156.74 154.60 156.20 164,627 +0.03(+0.02%)
Mar 24, 2014 157.45 158.79 155.00 156.17 120,405 +2.12(+1.38%)
Mar 21, 2014 154.67 156.27 153.71 154.05 220,360 +3.58(+2.38%)
Mar 20, 2014 150.00 151.50 148.76 150.47 134,471 -0.60(-0.40%)
Mar 19, 2014 152.22 153.12 150.73 151.07 140,034 +1.06(+0.71%)
Mar 18, 2014 150.23 151.36 149.56 150.01 150,841 +0.72(+0.48%)
Mar 17, 2014 149.59 150.57 149.05 149.29 89,662 +0.02(+0.01%)
Mar 14, 2014 149.61 150.79 148.62 149.27 123,539 +1.39(+0.94%)
Mar 13, 2014 150.00 150.50 147.24 147.88 201,511 -3.11(-2.06%)
Mar 12, 2014 150.52 151.38 149.67 150.99 151,359 +0.27(+0.18%)
Mar 11, 2014 152.70 153.00 150.52 150.72 364,929 -6.21(-3.96%)
Mar 10, 2014 156.00 156.98 155.00 156.93 187,246 -3.59(-2.24%)
Mar 07, 2014 161.55 161.55 159.39 160.52 101,110 -2.01(-1.24%)
Mar 06, 2014 161.81 163.48 161.69 162.53 72,993 +2.21(+1.38%)
Mar 05, 2014 159.63 160.33 158.51 160.32 174,130 -3.17(-1.94%)
Mar 04, 2014 163.47 163.74 162.01 163.49 75,947 +1.90(+1.18%)
Mar 03, 2014 161.12 162.25 160.24 161.59 102,266 -1.84(-1.13%)
Feb 28, 2014 164.20 164.89 162.64 163.43 90,458 -0.52(-0.32%)
Feb 27, 2014 163.50 164.59 163.25 163.95 202,783 +3.08(+1.91%)
Feb 26, 2014 161.47 162.34 160.44 160.87 122,335 +1.51(+0.95%)
Feb 25, 2014 161.00 161.00 158.50 159.36 129,495 -0.62(-0.39%)
Feb 24, 2014 159.47 161.00 159.31 159.98 188,940 -1.32(-0.82%)
Feb 21, 2014 160.75 162.02 160.35 161.30 186,426 +1.23(+0.77%)
Feb 20, 2014 160.03 160.41 159.01 160.07 267,471 -1.93(-1.19%)
Feb 19, 2014 162.10 163.15 161.21 162.00 271,621 -1.76(-1.07%)
Feb 18, 2014 165.07 165.07 163.21 163.76 155,592 -1.12(-0.68%)
Feb 14, 2014 164.88 164.88 164.88 0 +0.69(+0.42%)
Feb 13, 2014 162.47 164.28 162.47 164.19 162,221 -1.29(-0.78%)
Feb 12, 2014 167.93 167.93 164.74 165.48 268,209 -0.25(-0.15%)
Feb 11, 2014 162.42 166.23 162.41 165.73 456,548 +10.77(+6.95%)
Feb 10, 2014 157.30 157.87 154.27 154.96 174,365 -2.15(-1.37%)
Feb 07, 2014 156.20 157.73 155.20 157.11 330,844 +4.50(+2.95%)
Feb 06, 2014 150.65 152.86 150.00 152.61 217,247 +2.96(+1.98%)
Feb 05, 2014 149.18 150.24 147.88 149.65 322,183 -2.59(-1.70%)
Feb 04, 2014 149.75 152.55 149.02 152.24 328,404 +0.26(+0.17%)
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