Indicators

Cnooc Ltd (NY: CEO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	83.25	83.78	82.52	83.29	99,500	+0.58(+0.70%)
Sep 28, 2006	82.36	83.31	82.27	82.71	219,500	+0.05(+0.06%)
Sep 27, 2006	82.40	83.15	81.68	82.66	307,200	+0.20(+0.24%)
Sep 26, 2006	81.30	82.60	80.81	82.46	280,800	-0.14(-0.17%)
Sep 25, 2006	81.71	82.79	80.87	82.60	287,700	+0.64(+0.78%)
Sep 22, 2006	82.75	82.76	81.51	81.96	236,300	-0.09(-0.11%)
Sep 21, 2006	82.25	82.77	81.75	82.05	179,900	-0.37(-0.45%)
Sep 20, 2006	82.85	83.34	82.19	82.42	395,500	+0.27(+0.33%)
Sep 19, 2006	83.90	83.95	81.65	82.15	280,100	-1.16(-1.39%)
Sep 18, 2006	82.50	83.63	82.12	83.31	266,800	+1.55(+1.90%)
Sep 15, 2006	81.49	81.77	81.08	81.76	236,400	+1.27(+1.58%)
Sep 14, 2006	81.50	81.77	80.21	80.49	273,300	-0.91(-1.12%)
Sep 13, 2006	80.00	81.70	79.96	81.40	422,200	+1.60(+2.01%)
Sep 12, 2006	80.10	81.23	79.68	79.80	385,300	+0.24(+0.30%)
Sep 11, 2006	79.89	80.60	79.15	79.56	637,100	-3.10(-3.75%)
Sep 08, 2006	83.57	83.99	82.50	82.66	303,200	-0.19(-0.23%)
Sep 07, 2006	82.78	83.19	81.86	82.85	544,300	-1.31(-1.56%)
Sep 06, 2006	85.40	85.40	83.95	84.16	436,300	-2.53(-2.92%)
Sep 05, 2006	86.74	86.98	86.10	86.69	277,300	-0.93(-1.06%)

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.