Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	119.95	121.20	118.50	118.60	432,000	+1.85(+1.58%)
Jul 30, 2007	115.30	117.41	114.86	116.75	307,200	+3.89(+3.45%)
Jul 27, 2007	114.30	114.67	111.54	112.86	652,800	-1.07(-0.94%)
Jul 26, 2007	117.35	117.60	111.08	113.93	779,200	-6.57(-5.45%)
Jul 25, 2007	121.00	121.40	118.39	120.50	493,100	-0.31(-0.26%)
Jul 24, 2007	123.55	123.80	120.56	120.81	401,700	-4.18(-3.34%)
Jul 23, 2007	124.20	124.99	123.53	124.99	322,000	+2.19(+1.78%)
Jul 20, 2007	123.23	123.89	122.25	122.80	263,600	+0.41(+0.33%)
Jul 19, 2007	121.47	122.58	121.23	122.39	421,300	+1.89(+1.57%)
Jul 18, 2007	121.51	122.81	119.89	120.50	828,700	-2.00(-1.63%)
Jul 17, 2007	124.16	125.18	122.49	122.50	487,200	+2.56(+2.13%)
Jul 16, 2007	120.00	120.69	119.19	119.94	208,800	-0.24(-0.20%)
Jul 13, 2007	119.82	120.73	119.71	120.18	269,500	+0.29(+0.24%)
Jul 12, 2007	118.50	119.89	118.08	119.89	396,700	+1.49(+1.26%)
Jul 11, 2007	119.15	119.50	118.10	118.40	477,000	-1.78(-1.48%)
Jul 10, 2007	120.65	121.66	119.88	120.18	308,100	-0.37(-0.31%)
Jul 09, 2007	119.90	121.05	119.90	120.55	312,700	+0.66(+0.55%)
Jul 06, 2007	118.20	120.03	118.38	119.89	232,900	+2.20(+1.87%)
Jul 05, 2007	117.98	118.20	116.29	117.69	365,400	-1.79(-1.50%)
Jul 03, 2007	117.10	119.51	117.85	119.48	250,000	+3.64(+3.14%)

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.

Cnooc Ltd (NY: CEO )

Historical Prices

Sections

Services

Follow Us