CNOOC $182.71

down -1.81


23/5/2013 04:23 PM  |  NYSE : CEO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CEO historical data

Date Open High Low Close Volume
5/23/2013 180.84 183.97 180.22 182.71 2218
5/22/2013 186.84 189.75 184.17 184.52 1629
5/21/2013 186.26 189.39 185.00 187.75 2458
5/20/2013 185.87 188.30 185.67 188.24 815
5/17/2013 183.44 186.77 183.44 185.67 821
5/16/2013 183.50 185.28 182.00 182.61 5154
5/15/2013 185.90 186.29 184.81 185.37 2909
5/14/2013 184.38 186.87 184.20 185.63 2445
5/13/2013 186.23 186.40 185.01 185.41 2228
5/10/2013 188.98 189.99 186.95 189.14 2874
5/9/2013 190.23 191.07 189.15 189.99 960
5/8/2013 190.09 192.60 190.09 192.60 727
5/7/2013 188.62 190.42 188.21 189.89 575
5/6/2013 185.17 187.09 185.17 186.87 594
5/3/2013 185.41 188.59 185.05 186.10 860
5/2/2013 182.45 184.88 181.60 184.65 665
5/1/2013 186.95 186.95 183.31 183.66 863
4/30/2013 186.31 187.60 184.46 187.34 640
4/29/2013 186.13 187.41 184.77 187.09 716
4/26/2013 186.28 186.65 182.82 183.99 690
4/25/2013 185.99 187.96 185.75 187.40 792
4/24/2013 180.78 183.77 180.56 183.60 1078
4/23/2013 178.40 181.10 178.04 181.10 1272
4/22/2013 178.27 179.09 176.59 177.99 787
4/19/2013 176.23 176.77 175.09 176.40 807
4/18/2013 172.75 173.50 171.22 172.30 413
4/17/2013 174.20 174.20 171.00 172.05 809
4/16/2013 175.32 176.28 174.44 176.04 776
4/15/2013 177.71 178.38 173.33 173.40 1566
4/12/2013 182.45 183.16 180.95 182.56 660
4/11/2013 184.66 185.23 183.63 183.89 606
4/10/2013 184.22 185.99 183.48 185.86 960
4/9/2013 184.77 188.25 183.56 186.67 791
4/8/2013 182.99 184.95 182.70 184.42 604
4/5/2013 182.51 185.94 182.40 185.17 971
4/4/2013 189.19 190.19 187.03 188.65 869
4/3/2013 193.28 193.28 188.50 188.54 896
4/2/2013 193.85 194.96 193.11 193.68 809
4/1/2013 191.50 191.67 189.88 190.12 484
3/28/2013 192.24 193.48 191.50 191.50 478
3/27/2013 193.35 194.17 191.80 193.88 745
3/26/2013 193.52 195.22 193.40 194.64 1049
3/25/2013 192.00 192.72 189.56 189.90 1235
3/22/2013 184.80 186.26 183.92 185.07 928
3/21/2013 185.27 185.95 183.83 184.15 501
3/20/2013 186.17 186.99 185.49 186.51 1052
3/19/2013 184.75 184.92 182.17 182.62 1047
3/18/2013 186.13 187.49 186.01 186.52 517
3/15/2013 188.00 189.13 187.22 188.32 1249
3/14/2013 187.17 188.71 186.56 188.00 1008
3/13/2013 186.60 187.80 185.87 186.56 828
3/12/2013 189.56 190.88 188.14 188.50 956
3/11/2013 192.08 193.27 191.34 191.60 698
3/8/2013 194.00 194.95 192.25 193.27 789
3/7/2013 190.00 191.73 189.33 190.50 970
3/6/2013 189.75 189.90 188.52 189.54 620
3/5/2013 188.82 190.45 188.31 188.96 747
3/4/2013 189.08 189.90 187.73 189.34 989
3/1/2013 191.45 192.53 190.32 192.11 1162
2/28/2013 196.42 197.90 194.88 194.96 869
2/27/2013 193.78 196.25 193.41 195.62 872
2/26/2013 195.54 195.97 192.46 195.15 620
2/25/2013 198.99 199.30 194.74 194.74 1120
2/22/2013 198.07 199.45 197.43 198.33 466
2/21/2013 199.04 199.13 197.16 198.07 503
2/20/2013 201.60 201.69 198.60 198.64 839
2/19/2013 202.37 203.86 201.66 203.06 668
2/15/2013 205.32 205.45 203.92 204.69 998
2/14/2013 203.23 204.21 203.01 203.77 592
2/13/2013 200.27 202.75 200.27 202.59 928
2/12/2013 199.77 200.86 199.19 199.64 279
2/11/2013 200.60 201.17 199.50 199.51 270
2/8/2013 200.91 201.50 200.34 201.12 385
2/7/2013 202.32 202.56 198.18 198.94 793
2/6/2013 201.19 203.00 200.02 203.00 654
2/5/2013 202.08 204.21 201.13 203.18 599
2/4/2013 205.80 205.82 202.65 202.91 878
2/1/2013 207.59 208.25 205.77 207.79 602
1/31/2013 206.32 207.49 205.25 205.33 844
1/30/2013 209.96 210.79 207.00 207.72 1185
1/29/2013 206.61 209.46 206.02 209.07 926
1/28/2013 205.89 205.89 203.60 203.76 416
1/25/2013 204.66 206.47 204.47 205.59 1297
1/24/2013 204.09 206.42 203.34 205.00 1861
1/23/2013 207.68 207.83 206.78 206.78 751
1/22/2013 207.63 208.71 207.51 208.40 633
1/18/2013 210.15 211.23 208.86 210.30 751
1/17/2013 207.97 209.72 207.63 208.92 500
1/16/2013 206.81 208.38 206.41 207.96 457
1/15/2013 208.66 209.34 207.70 208.12 1309
1/14/2013 210.99 210.99 209.51 210.44 537
1/11/2013 209.64 210.95 209.00 210.34 1224
1/10/2013 214.50 215.10 213.12 214.42 942
1/9/2013 214.80 216.33 214.32 215.09 1196
1/8/2013 217.61 217.61 216.04 216.42 758
1/7/2013 221.46 221.46 219.30 219.95 636
1/4/2013 223.09 225.24 223.09 224.90 258
1/3/2013 223.85 225.48 222.33 223.68 683
1/2/2013 224.28 226.77 224.28 226.60 1296
12/31/2012 216.39 220.00 215.81 220.00 545
Marketplace
Trading Center